시장 데이터를 불러오는 중
ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock · ACR-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,671 | ₩20,918 | ₩19,671 | ₩20,591 | +4.68% | 4.8천 |
| 2026.10.08 | ₩20,194 | ₩20,529 | ₩19,544 | ₩19,544 | -3.22% | 1.8만 |
| 2026.10.07 | ₩21,428 | ₩21,508 | ₩20,114 | ₩20,124 | -6.08% | 3만 |
| 2026.10.06 | ₩22,795 | ₩22,795 | ₩21,045 | ₩21,387 | -6.18% | 4만 |
| 2026.10.05 | ₩23,533 | ₩23,533 | ₩22,728 | ₩22,862 | -2.85% | 1.1만 |
| 2026.10.02 | ₩24,002 | ₩24,230 | ₩23,344 | ₩23,533 | -1.96% | 1.8만 |
| 2026.10.01 | ₩24,270 | ₩24,337 | ₩23,801 | ₩24,203 | -0.28% | 5.7천 |
| 2026.09.30 | ₩24,673 | ₩24,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,404 |
| ₩24,579 |
| -0.38% |
| 8.2천 |
| 2026.09.29 | ₩24,538 | ₩24,672 | ₩24,471 | ₩24,471 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩24,686 | ₩24,807 | ₩24,337 | ₩24,552 | -0.54% | 8.5천 |
|---|
| 2026.09.25 | ₩25,169 | ₩25,209 | ₩24,606 | ₩24,606 | -2.24% | 4.9천 |
|---|
| 2026.09.24 | ₩25,598 | ₩25,625 | ₩25,142 | ₩25,303 | -1.15% | 9.1천 |
|---|
| 2026.09.23 | ₩25,987 | ₩26,134 | ₩25,812 | ₩25,812 | -0.67% | 5.2천 |
|---|
| 2026.09.22 | ₩25,973 | ₩26,148 | ₩25,888 | ₩26,134 | +0.62% | 6.8천 |
|---|
| 2026.09.21 | ₩26,416 | ₩26,496 | ₩26,007 | ₩26,121 | -1.12% | 4.8천 |
|---|
| 2026.09.18 | ₩26,308 | ₩26,590 | ₩26,308 | ₩26,416 | +0.41% | 3.6천 |
|---|
| 2026.09.17 | ₩26,013 | ₩26,657 | ₩25,799 | ₩26,617 | +2.32% | 1.7만 |
|---|
| 2026.09.16 | ₩25,705 | ₩26,235 | ₩25,680 | ₩25,946 | +0.94% | 5천 |
|---|
| 2026.09.15 | ₩25,531 | ₩25,718 | ₩24,981 | ₩25,492 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩26,054 | ₩26,054 | ₩25,444 | ₩25,665 | -1.49% | 8.4천 |
|---|
| 2026.09.11 | ₩26,778 | ₩26,791 | ₩26,035 | ₩26,054 | -2.70% | 3.4천 |
|---|
| 2026.09.10 | ₩26,684 | ₩26,784 | ₩26,684 | ₩26,778 | +0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩26,818 | ₩26,959 | ₩26,684 | ₩26,686 | -0.49% | 5.3천 |
|---|
| 2026.09.08 | ₩27,011 | ₩27,011 | ₩26,818 | ₩26,887 | -0.46% | 2.8천 |
|---|
| 2026.09.04 | ₩26,979 | ₩26,979 | ₩26,443 | ₩26,843 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩27,167 | ₩27,354 | ₩27,079 | ₩27,079 | -0.32% | 2.4천 |
|---|
| 2026.09.02 | ₩27,019 | ₩27,153 | ₩27,019 | ₩27,153 | +0.50% | 1.2천 |
|---|
| 2026.09.01 | ₩27,354 | ₩27,421 | ₩27,011 | ₩27,011 | -1.25% | 4.6천 |
|---|
| 2026.08.31 | ₩27,609 | ₩27,690 | ₩27,287 | ₩27,354 | -0.92% | 2.9천 |
|---|
| 2026.08.28 | ₩27,515 | ₩27,555 | ₩27,415 | ₩27,482 | -0.12% | 4.5천 |
|---|
| 2026.08.27 | ₩27,810 | ₩27,877 | ₩27,515 | ₩27,515 | -1.06% | 3.6천 |
|---|
| 2026.08.26 | ₩28,025 | ₩28,038 | ₩27,824 | ₩27,824 | -0.72% | 3.1천 |
|---|
| 2026.08.25 | ₩27,703 | ₩28,159 | ₩27,703 | ₩28,114 | +1.48% | 2.4천 |
|---|
| 2026.08.24 | ₩27,676 | ₩28,145 | ₩27,676 | ₩27,676 | +0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩27,958 | ₩27,958 | ₩27,676 | ₩27,676 | -1.01% | 3.1천 |
|---|
| 2026.08.20 | ₩28,159 | ₩28,239 | ₩27,542 | ₩28,132 | -0.10% | 3.3천 |
|---|
| 2026.08.19 | ₩27,783 | ₩28,347 | ₩27,783 | ₩28,159 | +1.35% | 7.9천 |
|---|
| 2026.08.18 | ₩27,623 | ₩27,716 | ₩27,501 | ₩27,716 | +0.34% | 9.2천 |
|---|
| 2026.08.17 | ₩28,454 | ₩28,454 | ₩26,818 | ₩27,623 | -2.92% | 2.8만 |
|---|
| 2026.08.14 | ₩28,461 | ₩28,610 | ₩28,213 | ₩28,461 | 0.00% | 6.4천 |
|---|
| 2026.08.13 | ₩28,159 | ₩28,829 | ₩28,132 | ₩28,829 | +2.38% | 3.5천 |
|---|
| 2026.08.12 | ₩28,360 | ₩28,427 | ₩27,918 | ₩28,132 | -0.80% | 5.5천 |
|---|
| 2026.08.11 | ₩28,829 | ₩28,829 | ₩27,395 | ₩28,454 | -1.30% | 2.9만 |
|---|
| 2026.08.10 | ₩29,098 | ₩29,098 | ₩28,829 | ₩28,883 | -0.74% | 3천 |
|---|
| 2026.08.07 | ₩29,111 | ₩29,144 | ₩29,111 | ₩29,144 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩29,433 | ₩29,433 | ₩29,124 | ₩29,138 | -1.00% | 2.7천 |
|---|
| 2026.08.05 | ₩29,299 | ₩29,384 | ₩29,017 | ₩29,044 | -0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩29,232 | ₩29,232 | ₩29,017 | ₩29,098 | -0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩29,098 | ₩29,214 | ₩29,098 | ₩29,139 | +0.14% | 2.4천 |
|---|
| 2026.07.31 | ₩29,098 | ₩29,124 | ₩29,004 | ₩29,098 | 0.00% | 2.8천 |
|---|
| 2026.07.30 | ₩29,232 | ₩29,232 | ₩29,162 | ₩29,162 | -0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩29,232 | ₩29,258 | ₩29,149 | ₩29,258 | +0.09% | 5.9천 |
|---|
| 2026.07.28 | ₩29,205 | ₩29,232 | ₩29,138 | ₩29,232 | +0.09% | 3.7천 |
|---|
| 2026.07.27 | ₩29,205 | ₩29,205 | ₩29,205 | ₩29,205 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩29,205 | ₩29,205 | ₩28,974 | ₩29,165 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩29,071 | ₩29,272 | ₩28,923 | ₩29,272 | +0.69% | 9.9천 |
|---|
| 2026.07.22 | ₩29,205 | ₩29,205 | ₩29,071 | ₩29,165 | -0.14% | 6.4천 |
|---|
| 2026.07.21 | ₩29,205 | ₩29,205 | ₩29,084 | ₩29,138 | -0.23% | 1.1천 |
|---|
| 2026.07.20 | ₩29,205 | ₩29,205 | ₩29,165 | ₩29,205 | 0.00% | 2천 |
|---|
| 2026.07.17 | ₩29,232 | ₩29,232 | ₩29,151 | ₩29,211 | -0.07% | 1.3천 |
|---|
| 2026.07.16 | ₩29,299 | ₩29,299 | ₩29,232 | ₩29,232 | -0.23% | 1.6천 |
|---|
| 2026.07.15 | ₩29,218 | ₩29,325 | ₩29,218 | ₩29,308 | +0.31% | 3.5천 |
|---|
| 2026.07.14 | ₩29,366 | ₩29,406 | ₩29,151 | ₩29,352 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩29,225 | ₩29,366 | ₩29,166 | ₩29,366 | +0.48% | 1.1천 |
|---|
| 2026.07.10 | ₩29,406 | ₩29,419 | ₩29,253 | ₩29,393 | -0.05% | 2.4천 |
|---|
| 2026.07.09 | ₩29,419 | ₩29,419 | ₩29,294 | ₩29,352 | -0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩29,325 | ₩29,325 | ₩29,111 | ₩29,325 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩29,071 | ₩29,553 | ₩29,030 | ₩29,513 | +1.52% | 1.1만 |
|---|
| 2026.07.06 | ₩29,004 | ₩29,165 | ₩28,963 | ₩29,095 | +0.32% | 3.7천 |
|---|
| 2026.07.02 | ₩28,990 | ₩29,218 | ₩28,990 | ₩29,112 | +0.42% | 3.1천 |
|---|
| 2026.07.01 | ₩28,843 | ₩29,124 | ₩28,843 | ₩28,950 | +0.37% | 8.1천 |
|---|
| 2026.06.30 | ₩30,237 | ₩30,237 | ₩28,977 | ₩29,285 | -3.15% | 3.9만 |
|---|
| 2026.06.29 | ₩29,983 | ₩30,170 | ₩29,983 | ₩30,170 | +0.63% | 3.7천 |
|---|
| 2026.06.26 | ₩30,036 | ₩30,090 | ₩29,983 | ₩30,090 | +0.18% | 3.4천 |
|---|
| 2026.06.25 | ₩29,983 | ₩30,237 | ₩29,983 | ₩30,103 | +0.40% | 4.8천 |
|---|
| 2026.06.24 | ₩29,942 | ₩30,212 | ₩29,942 | ₩29,996 | +0.18% | 8.4천 |
|---|
| 2026.06.23 | ₩30,170 | ₩30,170 | ₩29,875 | ₩29,915 | -0.84% | 2.2천 |
|---|
| 2026.06.22 | ₩29,969 | ₩30,237 | ₩29,969 | ₩30,076 | +0.36% | 4.7천 |
|---|
| 2026.06.18 | ₩29,862 | ₩30,237 | ₩29,862 | ₩30,210 | +1.17% | 859 |
|---|
| 2026.06.17 | ₩30,157 | ₩30,157 | ₩30,023 | ₩30,036 | -0.40% | 837 |
|---|
| 2026.06.16 | ₩30,009 | ₩30,264 | ₩30,009 | ₩30,264 | +0.85% | 624 |
|---|
| 2026.06.15 | ₩29,915 | ₩30,264 | ₩29,862 | ₩30,264 | +1.17% | 6.2천 |
|---|
| 2026.06.12 | ₩30,251 | ₩30,251 | ₩30,043 | ₩30,043 | -0.69% | 2.2천 |
|---|
| 2026.06.11 | ₩29,956 | ₩30,264 | ₩29,956 | ₩30,043 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩29,929 | ₩30,237 | ₩29,929 | ₩30,237 | +1.03% | 5천 |
|---|
| 2026.06.09 | ₩29,875 | ₩30,103 | ₩29,875 | ₩30,092 | +0.73% | 1.1천 |
|---|
| 2026.06.08 | ₩29,781 | ₩29,996 | ₩29,781 | ₩29,996 | +0.72% | 1.5천 |
|---|
| 2026.06.05 | ₩30,103 | ₩30,103 | ₩29,902 | ₩29,915 | -0.62% | 2.6천 |
|---|
| 2026.06.04 | ₩30,050 | ₩30,224 | ₩30,050 | ₩30,197 | +0.49% | 6.9천 |
|---|
| 2026.06.03 | ₩30,237 | ₩30,237 | ₩29,960 | ₩30,210 | -0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩30,090 | ₩30,120 | ₩30,090 | ₩30,120 | +0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩29,983 | ₩30,224 | ₩29,969 | ₩30,224 | +0.81% | 3.1천 |
|---|
| 2026.05.29 | ₩30,130 | ₩30,197 | ₩29,956 | ₩30,164 | +0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩29,942 | ₩30,100 | ₩29,942 | ₩29,996 | +0.18% | 1.5천 |
|---|
| 2026.05.27 | ₩29,755 | ₩30,170 | ₩29,755 | ₩30,170 | +1.40% | 901 |
|---|
| 2026.05.26 | ₩29,647 | ₩30,170 | ₩29,647 | ₩29,915 | +0.90% | 3.8천 |
|---|
| 2026.05.22 | ₩29,969 | ₩29,889 | ₩29,647 | ₩29,647 | -1.07% | 845 |
|---|
| 2026.05.21 | ₩29,969 | ₩30,170 | ₩29,500 | ₩29,900 | -0.23% | 2.1천 |
|---|
| 2026.05.20 | ₩29,902 | ₩30,170 | ₩29,902 | ₩30,169 | +0.89% | 3.1천 |
|---|
| 2026.05.19 | ₩29,567 | ₩29,902 | ₩29,567 | ₩29,902 | +1.13% | 8.6천 |
|---|
| 2026.05.18 | ₩29,768 | ₩29,768 | ₩29,768 | ₩29,768 | 0.00% | 784 |
|---|
| 2026.05.15 | ₩29,634 | ₩29,728 | ₩29,555 | ₩29,728 | +0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩29,567 | ₩29,634 | ₩29,493 | ₩29,634 | +0.23% | 6.9천 |
|---|
| 2026.05.13 | ₩29,493 | ₩29,547 | ₩29,493 | ₩29,547 | +0.18% | 986 |
|---|
| 2026.05.12 | ₩29,446 | ₩29,614 | ₩29,419 | ₩29,607 | +0.55% | 3.2천 |
|---|
| 2026.05.11 | ₩29,620 | ₩29,634 | ₩29,619 | ₩29,619 | -0.00% | 2.4천 |
|---|
| 2026.05.08 | ₩29,366 | ₩29,620 | ₩29,359 | ₩29,620 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩29,366 | ₩29,366 | ₩29,366 | ₩29,366 | 0.00% | 497 |
|---|
| 2026.05.06 | ₩29,272 | ₩29,366 | ₩29,232 | ₩29,366 | +0.32% | 5.1천 |
|---|
| 2026.05.05 | ₩29,218 | ₩29,339 | ₩29,200 | ₩29,339 | +0.41% | 3.9천 |
|---|
| 2026.05.04 | ₩29,178 | ₩29,306 | ₩29,071 | ₩29,156 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩29,567 | ₩29,647 | ₩28,467 | ₩29,069 | -1.68% | 2.4만 |
|---|
| 2026.04.30 | ₩29,004 | ₩29,741 | ₩28,910 | ₩29,312 | +1.06% | 2.5만 |
|---|
| 2026.04.29 | ₩29,004 | ₩29,017 | ₩28,910 | ₩28,910 | -0.32% | 1.7천 |
|---|
| 2026.04.28 | ₩29,004 | ₩29,004 | ₩28,865 | ₩28,977 | -0.09% | 1.9천 |
|---|
| 2026.04.27 | ₩28,910 | ₩28,963 | ₩28,762 | ₩28,923 | +0.05% | 3.9천 |
|---|
| 2026.04.24 | ₩28,870 | ₩28,870 | ₩28,870 | ₩28,870 | 0.00% | 585 |
|---|
| 2026.04.23 | ₩29,030 | ₩29,098 | ₩29,030 | ₩29,082 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩28,823 | ₩29,071 | ₩28,823 | ₩29,071 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩28,963 | ₩28,963 | ₩28,963 | ₩28,963 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩29,098 | ₩29,098 | ₩28,954 | ₩28,963 | -0.46% | 813 |
|---|
| 2026.04.17 | ₩28,950 | ₩29,134 | ₩28,937 | ₩29,134 | +0.64% | 2.7천 |
|---|
| 2026.04.16 | ₩28,803 | ₩28,803 | ₩28,789 | ₩28,803 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩28,762 | ₩28,762 | ₩28,762 | ₩28,762 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩28,736 | ₩28,782 | ₩28,736 | ₩28,762 | +0.09% | 2.1천 |
|---|
| 2026.04.13 | ₩28,642 | ₩28,668 | ₩28,642 | ₩28,668 | +0.09% | 690 |
|---|
| 2026.04.10 | ₩28,521 | ₩28,615 | ₩28,494 | ₩28,494 | -0.09% | 2.5천 |
|---|
| 2026.04.09 | ₩28,534 | ₩28,749 | ₩28,508 | ₩28,521 | -0.05% | 3천 |
|---|
| 2026.04.08 | ₩28,722 | ₩28,776 | ₩28,534 | ₩28,534 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩28,655 | ₩28,735 | ₩28,548 | ₩28,548 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩28,709 | ₩28,803 | ₩28,575 | ₩28,575 | -0.47% | 2.9천 |
|---|
| 2026.04.02 | ₩28,440 | ₩28,789 | ₩28,387 | ₩28,554 | +0.40% | 6.4천 |
|---|
| 2026.04.01 | ₩28,682 | ₩28,937 | ₩28,534 | ₩28,722 | +0.14% | 1만 |
|---|
| 2026.03.31 | ₩29,527 | ₩29,742 | ₩29,030 | ₩29,030 | -1.68% | 3.2만 |
|---|
| 2026.03.30 | ₩29,419 | ₩29,701 | ₩29,419 | ₩29,540 | +0.41% | 6천 |
|---|
| 2026.03.27 | ₩29,406 | ₩29,634 | ₩29,340 | ₩29,393 | -0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩29,366 | ₩29,468 | ₩29,165 | ₩29,413 | +0.16% | 5.9천 |
|---|
| 2026.03.25 | ₩29,594 | ₩29,594 | ₩29,372 | ₩29,473 | -0.41% | 3천 |
|---|
| 2026.03.24 | ₩29,325 | ₩29,500 | ₩29,299 | ₩29,299 | -0.09% | 3천 |
|---|
| 2026.03.23 | ₩29,352 | ₩29,460 | ₩29,312 | ₩29,325 | -0.09% | 1.7천 |
|---|
| 2026.03.20 | ₩29,191 | ₩29,426 | ₩29,111 | ₩29,205 | +0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩29,379 | ₩29,379 | ₩29,183 | ₩29,299 | -0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩29,433 | ₩29,527 | ₩29,300 | ₩29,366 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩29,419 | ₩29,433 | ₩29,419 | ₩29,433 | +0.05% | 497 |
|---|
| 2026.03.16 | ₩29,596 | ₩29,674 | ₩29,473 | ₩29,480 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩29,614 | ₩29,634 | ₩29,265 | ₩29,439 | -0.59% | 7천 |
|---|
| 2026.03.12 | ₩29,635 | ₩29,768 | ₩29,553 | ₩29,594 | -0.14% | 3천 |
|---|
| 2026.03.11 | ₩29,634 | ₩29,768 | ₩29,527 | ₩29,680 | +0.15% | 2.6천 |
|---|
| 2026.03.10 | ₩29,728 | ₩29,755 | ₩29,527 | ₩29,527 | -0.68% | 69 |
|---|
| 2026.03.09 | ₩29,728 | ₩29,755 | ₩29,527 | ₩29,527 | -0.68% | 2 |
|---|
| 2026.03.06 | ₩29,741 | ₩29,755 | ₩29,701 | ₩29,728 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩29,567 | ₩29,755 | ₩29,567 | ₩29,741 | +0.59% | 2 |
|---|
| 2026.03.04 | ₩29,433 | ₩29,650 | ₩29,433 | ₩29,634 | +0.68% | 2 |
|---|
| 2026.03.03 | ₩29,232 | ₩29,528 | ₩29,232 | ₩29,528 | +1.02% | 2 |
|---|
| 2026.03.02 | ₩29,567 | ₩29,607 | ₩29,446 | ₩29,446 | -0.41% | 2 |
|---|
| 2026.02.27 | ₩29,500 | ₩29,768 | ₩29,500 | ₩29,768 | +0.91% | 2 |
|---|
| 2026.02.26 | ₩29,553 | ₩29,594 | ₩29,500 | ₩29,500 | -0.18% | 4천 |
|---|
| 2026.02.25 | ₩29,701 | ₩29,701 | ₩29,701 | ₩29,701 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩29,634 | ₩29,701 | ₩29,580 | ₩29,701 | +0.23% | 2 |
|---|
| 2026.02.23 | ₩29,553 | ₩29,661 | ₩29,500 | ₩29,566 | +0.04% | 2 |
|---|
| 2026.02.20 | ₩29,688 | ₩29,688 | ₩29,688 | ₩29,688 | 0.00% | 729 |
|---|
| 2026.02.19 | ₩29,607 | ₩29,707 | ₩29,607 | ₩29,707 | +0.34% | 993 |
|---|
| 2026.02.18 | ₩29,559 | ₩29,768 | ₩29,559 | ₩29,708 | +0.50% | 1천 |
|---|
| 2026.02.17 | ₩29,641 | ₩29,768 | ₩29,513 | ₩29,768 | +0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩29,527 | ₩29,661 | ₩29,527 | ₩29,620 | +0.32% | 1.7천 |
|---|
| 2026.02.12 | ₩29,567 | ₩29,651 | ₩29,567 | ₩29,614 | +0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩29,486 | ₩29,683 | ₩29,486 | ₩29,683 | +0.67% | 4.3천 |
|---|
| 2026.02.10 | ₩29,473 | ₩29,620 | ₩29,473 | ₩29,594 | +0.41% | 733 |
|---|
| 2026.02.09 | ₩29,634 | ₩29,728 | ₩29,473 | ₩29,486 | -0.50% | 823 |
|---|
| 2026.02.06 | ₩29,500 | ₩29,540 | ₩29,500 | ₩29,540 | +0.14% | 635 |
|---|
| 2026.02.05 | ₩29,513 | ₩29,605 | ₩29,513 | ₩29,513 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩29,661 | ₩29,661 | ₩29,580 | ₩29,620 | -0.14% | 1천 |
|---|
| 2026.02.03 | ₩29,651 | ₩29,661 | ₩29,567 | ₩29,633 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩29,500 | ₩29,674 | ₩29,500 | ₩29,567 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩29,661 | ₩29,661 | ₩29,433 | ₩29,567 | -0.32% | 8.7천 |
|---|
| 2026.01.29 | ₩29,795 | ₩29,795 | ₩29,527 | ₩29,567 | -0.77% | 2.3천 |
|---|
| 2026.01.28 | ₩29,594 | ₩29,634 | ₩29,520 | ₩29,607 | +0.05% | 4.1천 |
|---|
| 2026.01.27 | ₩29,446 | ₩29,620 | ₩29,446 | ₩29,575 | +0.44% | 5.2천 |
|---|
| 2026.01.26 | ₩29,446 | ₩29,755 | ₩29,446 | ₩29,553 | +0.36% | 2.9천 |
|---|
| 2026.01.23 | ₩29,567 | ₩29,594 | ₩29,527 | ₩29,527 | -0.14% | 2.4천 |
|---|
| 2026.01.22 | ₩29,549 | ₩29,549 | ₩29,475 | ₩29,540 | -0.03% | 2.8천 |
|---|
| 2026.01.21 | ₩29,460 | ₩29,594 | ₩29,460 | ₩29,533 | +0.25% | 9.5천 |
|---|
| 2026.01.20 | ₩29,500 | ₩29,500 | ₩29,393 | ₩29,393 | -0.36% | 3.4천 |
|---|
| 2026.01.16 | ₩29,393 | ₩29,480 | ₩29,393 | ₩29,455 | +0.21% | 1.5천 |
|---|
| 2026.01.15 | ₩29,486 | ₩29,500 | ₩29,393 | ₩29,393 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩29,366 | ₩29,473 | ₩29,366 | ₩29,473 | +0.37% | 1.9천 |
|---|
| 2026.01.13 | ₩29,379 | ₩29,473 | ₩29,368 | ₩29,419 | +0.14% | 2.2천 |
|---|
| 2026.01.12 | ₩29,232 | ₩29,352 | ₩29,205 | ₩29,352 | +0.41% | 2.4천 |
|---|
| 2026.01.09 | ₩29,245 | ₩29,393 | ₩29,155 | ₩29,258 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩29,057 | ₩29,317 | ₩29,057 | ₩29,317 | +0.89% | 1.3천 |
|---|
| 2026.01.07 | ₩29,218 | ₩29,368 | ₩29,218 | ₩29,357 | +0.47% | 893 |
|---|
| 2026.01.06 | ₩29,419 | ₩29,419 | ₩29,191 | ₩29,191 | -0.77% | 6.1천 |
|---|
| 2026.01.05 | ₩29,299 | ₩29,459 | ₩29,299 | ₩29,419 | +0.41% | 3.6천 |
|---|
| 2026.01.02 | ₩29,339 | ₩29,406 | ₩29,285 | ₩29,352 | +0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩29,862 | ₩30,065 | ₩29,714 | ₩29,714 | -0.49% | 2.3만 |
|---|
| 2025.12.30 | ₩29,714 | ₩29,996 | ₩29,714 | ₩29,909 | +0.66% | 2천 |
|---|
| 2025.12.29 | ₩29,795 | ₩29,895 | ₩29,741 | ₩29,768 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩29,728 | ₩30,009 | ₩29,714 | ₩29,961 | +0.78% | 5.2천 |
|---|
| 2025.12.24 | ₩29,701 | ₩29,902 | ₩29,701 | ₩29,902 | +0.68% | 5천 |
|---|
| 2025.12.23 | ₩29,674 | ₩29,848 | ₩29,674 | ₩29,793 | +0.40% | 4.5천 |
|---|
| 2025.12.22 | ₩29,768 | ₩29,783 | ₩29,738 | ₩29,783 | +0.05% | 3.3천 |
|---|
| 2025.12.19 | ₩29,768 | ₩29,768 | ₩29,768 | ₩29,768 | 0.00% | 385 |
|---|
| 2025.12.18 | ₩29,848 | ₩29,848 | ₩29,808 | ₩29,848 | -0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩29,701 | ₩29,825 | ₩29,701 | ₩29,795 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩29,755 | ₩29,848 | ₩29,755 | ₩29,755 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩29,674 | ₩29,848 | ₩29,674 | ₩29,848 | +0.59% | 7.2천 |
|---|
| 2025.12.12 | ₩29,674 | ₩29,848 | ₩29,674 | ₩29,835 | +0.54% | 2.1천 |
|---|
| 2025.12.11 | ₩29,553 | ₩29,848 | ₩29,553 | ₩29,674 | +0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩29,513 | ₩29,781 | ₩29,513 | ₩29,693 | +0.61% | 3.3천 |
|---|
| 2025.12.09 | ₩29,567 | ₩29,714 | ₩29,567 | ₩29,677 | +0.37% | 9.5천 |
|---|
| 2025.12.08 | ₩29,728 | ₩29,728 | ₩29,513 | ₩29,647 | -0.27% | 2.6천 |
|---|
| 2025.12.05 | ₩29,761 | ₩29,761 | ₩29,761 | ₩29,761 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,540 | ₩29,761 | ₩29,473 | ₩29,761 | +0.75% | 6.4천 |
|---|
| 2025.12.03 | ₩29,808 | ₩29,808 | ₩29,517 | ₩29,567 | -0.81% | 1.3만 |
|---|
| 2025.12.02 | ₩29,473 | ₩29,728 | ₩29,473 | ₩29,728 | +0.86% | 4.3천 |
|---|
| 2025.12.01 | ₩29,590 | ₩29,634 | ₩29,500 | ₩29,594 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩29,496 | ₩29,567 | ₩29,446 | ₩29,567 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩29,433 | ₩29,567 | ₩29,433 | ₩29,527 | +0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩29,406 | ₩29,527 | ₩29,406 | ₩29,500 | +0.32% | 3.2천 |
|---|
| 2025.11.24 | ₩29,393 | ₩29,573 | ₩29,393 | ₩29,433 | +0.14% | 5.9천 |
|---|
| 2025.11.21 | ₩29,473 | ₩29,547 | ₩29,393 | ₩29,496 | +0.08% | 3.9천 |
|---|
| 2025.11.20 | ₩29,540 | ₩29,540 | ₩29,433 | ₩29,433 | -0.36% | 1.6천 |
|---|
| 2025.11.19 | ₩29,460 | ₩29,625 | ₩29,460 | ₩29,625 | +0.56% | 962 |
|---|
| 2025.11.18 | ₩29,433 | ₩29,607 | ₩29,433 | ₩29,500 | +0.23% | 3.8천 |
|---|
| 2025.11.17 | ₩29,527 | ₩29,661 | ₩29,406 | ₩29,500 | -0.09% | 4.5천 |
|---|
| 2025.11.14 | ₩29,513 | ₩29,629 | ₩29,245 | ₩29,580 | +0.23% | 2.5천 |
|---|
| 2025.11.13 | ₩29,647 | ₩29,674 | ₩29,580 | ₩29,580 | -0.23% | 2.4천 |
|---|
| 2025.11.12 | ₩29,701 | ₩29,768 | ₩29,688 | ₩29,724 | +0.08% | 6천 |
|---|
| 2025.11.11 | ₩29,768 | ₩29,768 | ₩29,712 | ₩29,712 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩29,513 | ₩29,768 | ₩29,513 | ₩29,768 | +0.86% | 1.8천 |
|---|
| 2025.11.07 | ₩29,540 | ₩29,768 | ₩29,540 | ₩29,674 | +0.45% | 1.2천 |
|---|
| 2025.11.06 | ₩29,754 | ₩29,754 | ₩29,754 | ₩29,754 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,701 | ₩29,755 | ₩29,701 | ₩29,754 | +0.18% | 6.3천 |
|---|
| 2025.11.04 | ₩29,527 | ₩29,728 | ₩29,515 | ₩29,728 | +0.68% | 7.4천 |
|---|
| 2025.11.03 | ₩29,527 | ₩29,612 | ₩29,527 | ₩29,580 | +0.18% | 1.3천 |
|---|
| 2025.10.31 | ₩29,527 | ₩29,634 | ₩29,366 | ₩29,634 | +0.36% | 4.1천 |
|---|
| 2025.10.30 | ₩29,553 | ₩29,553 | ₩29,339 | ₩29,393 | -0.54% | 5.8천 |
|---|
| 2025.10.29 | ₩29,620 | ₩29,634 | ₩29,477 | ₩29,588 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩29,460 | ₩29,594 | ₩29,446 | ₩29,594 | +0.46% | 5천 |
|---|
| 2025.10.27 | ₩29,245 | ₩29,444 | ₩29,245 | ₩29,444 | +0.68% | 1.2천 |
|---|
| 2025.10.24 | ₩29,446 | ₩29,446 | ₩29,325 | ₩29,325 | -0.41% | 1.2천 |
|---|
| 2025.10.23 | ₩29,030 | ₩29,379 | ₩29,030 | ₩29,379 | +1.20% | 5.1천 |
|---|
| 2025.10.22 | ₩29,098 | ₩29,312 | ₩29,030 | ₩29,299 | +0.69% | 5.8천 |
|---|
| 2025.10.21 | ₩28,990 | ₩29,057 | ₩28,990 | ₩29,057 | +0.23% | 843 |
|---|
| 2025.10.20 | ₩29,098 | ₩29,098 | ₩29,017 | ₩29,098 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩29,178 | ₩29,245 | ₩29,138 | ₩29,138 | -0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,339 | ₩29,339 | ₩29,299 | ₩29,326 | -0.05% | 2.5천 |
|---|
| 2025.10.15 | ₩29,379 | ₩29,379 | ₩29,232 | ₩29,319 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩29,084 | ₩29,379 | ₩29,084 | ₩29,376 | +1.00% | 1.4천 |
|---|
| 2025.10.13 | ₩28,843 | ₩29,232 | ₩28,668 | ₩29,071 | +0.79% | 5천 |
|---|
| 2025.10.10 | ₩28,789 | ₩29,122 | ₩28,494 | ₩28,494 | -1.02% | 5.3천 |
|---|
