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 | ₩19,600 | ₩20,843 | ₩19,600 | ₩20,517 | +4.68% | 4.8천 |
| 2026.10.08 | ₩20,121 | ₩20,455 | ₩19,473 | ₩19,473 | -3.22% | 1.8만 |
| 2026.10.07 | ₩21,351 | ₩21,431 | ₩20,041 | ₩20,052 | -6.08% | 3만 |
| 2026.10.06 | ₩22,713 | ₩22,713 | ₩20,970 | ₩21,310 | -6.18% | 4만 |
| 2026.10.05 | ₩23,448 | ₩23,448 | ₩22,647 | ₩22,780 | -2.85% | 1.1만 |
| 2026.10.02 | ₩23,916 | ₩24,143 | ₩23,260 | ₩23,448 | -1.96% | 1.8만 |
| 2026.10.01 | ₩24,183 | ₩24,250 | ₩23,715 | ₩24,116 | -0.28% | 5.7천 |
| 2026.09.30 | ₩24,584 | ₩24,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,490 |
| -0.38% |
| 8.2천 |
| 2026.09.29 | ₩24,450 | ₩24,584 | ₩24,383 | ₩24,383 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩24,597 | ₩24,717 | ₩24,250 | ₩24,464 | -0.54% | 8.5천 |
|---|
| 2026.09.25 | ₩25,078 | ₩25,118 | ₩24,517 | ₩24,517 | -2.24% | 4.9천 |
|---|
| 2026.09.24 | ₩25,506 | ₩25,533 | ₩25,052 | ₩25,212 | -1.15% | 9.1천 |
|---|
| 2026.09.23 | ₩25,893 | ₩26,040 | ₩25,720 | ₩25,720 | -0.67% | 5.2천 |
|---|
| 2026.09.22 | ₩25,880 | ₩26,054 | ₩25,794 | ₩26,040 | +0.62% | 6.8천 |
|---|
| 2026.09.21 | ₩26,321 | ₩26,401 | ₩25,913 | ₩26,027 | -1.12% | 4.8천 |
|---|
| 2026.09.18 | ₩26,214 | ₩26,494 | ₩26,214 | ₩26,321 | +0.41% | 3.6천 |
|---|
| 2026.09.17 | ₩25,920 | ₩26,561 | ₩25,706 | ₩26,521 | +2.32% | 1.7만 |
|---|
| 2026.09.16 | ₩25,613 | ₩26,140 | ₩25,587 | ₩25,853 | +0.94% | 5천 |
|---|
| 2026.09.15 | ₩25,439 | ₩25,626 | ₩24,891 | ₩25,400 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩25,960 | ₩25,960 | ₩25,352 | ₩25,573 | -1.49% | 8.4천 |
|---|
| 2026.09.11 | ₩26,682 | ₩26,695 | ₩25,942 | ₩25,960 | -2.70% | 3.4천 |
|---|
| 2026.09.10 | ₩26,588 | ₩26,688 | ₩26,588 | ₩26,682 | +0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩26,722 | ₩26,862 | ₩26,588 | ₩26,590 | -0.49% | 5.3천 |
|---|
| 2026.09.08 | ₩26,914 | ₩26,914 | ₩26,722 | ₩26,790 | -0.46% | 2.8천 |
|---|
| 2026.09.04 | ₩26,882 | ₩26,882 | ₩26,347 | ₩26,747 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩27,069 | ₩27,256 | ₩26,982 | ₩26,982 | -0.32% | 2.4천 |
|---|
| 2026.09.02 | ₩26,922 | ₩27,056 | ₩26,922 | ₩27,056 | +0.50% | 1.2천 |
|---|
| 2026.09.01 | ₩27,256 | ₩27,323 | ₩26,914 | ₩26,914 | -1.25% | 4.6천 |
|---|
| 2026.08.31 | ₩27,510 | ₩27,590 | ₩27,189 | ₩27,256 | -0.92% | 2.9천 |
|---|
| 2026.08.28 | ₩27,416 | ₩27,456 | ₩27,316 | ₩27,383 | -0.12% | 4.5천 |
|---|
| 2026.08.27 | ₩27,710 | ₩27,777 | ₩27,416 | ₩27,416 | -1.06% | 3.6천 |
|---|
| 2026.08.26 | ₩27,924 | ₩27,937 | ₩27,724 | ₩27,724 | -0.72% | 3.1천 |
|---|
| 2026.08.25 | ₩27,603 | ₩28,058 | ₩27,603 | ₩28,013 | +1.48% | 2.4천 |
|---|
| 2026.08.24 | ₩27,577 | ₩28,044 | ₩27,577 | ₩27,577 | +0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩27,857 | ₩27,857 | ₩27,577 | ₩27,577 | -1.01% | 3.1천 |
|---|
| 2026.08.20 | ₩28,058 | ₩28,138 | ₩27,443 | ₩28,031 | -0.10% | 3.3천 |
|---|
| 2026.08.19 | ₩27,684 | ₩28,245 | ₩27,684 | ₩28,058 | +1.35% | 7.9천 |
|---|
| 2026.08.18 | ₩27,523 | ₩27,617 | ₩27,402 | ₩27,617 | +0.34% | 9.2천 |
|---|
| 2026.08.17 | ₩28,352 | ₩28,352 | ₩26,722 | ₩27,523 | -2.92% | 2.8만 |
|---|
| 2026.08.14 | ₩28,358 | ₩28,507 | ₩28,111 | ₩28,358 | 0.00% | 6.4천 |
|---|
| 2026.08.13 | ₩28,058 | ₩28,726 | ₩28,031 | ₩28,726 | +2.38% | 3.5천 |
|---|
| 2026.08.12 | ₩28,258 | ₩28,325 | ₩27,817 | ₩28,031 | -0.80% | 5.5천 |
|---|
| 2026.08.11 | ₩28,726 | ₩28,726 | ₩27,296 | ₩28,352 | -1.30% | 2.9만 |
|---|
| 2026.08.10 | ₩28,993 | ₩28,993 | ₩28,726 | ₩28,779 | -0.74% | 3천 |
|---|
| 2026.08.07 | ₩29,006 | ₩29,039 | ₩29,006 | ₩29,039 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩29,327 | ₩29,327 | ₩29,020 | ₩29,033 | -1.00% | 2.7천 |
|---|
| 2026.08.05 | ₩29,193 | ₩29,278 | ₩28,913 | ₩28,939 | -0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩29,127 | ₩29,127 | ₩28,913 | ₩28,993 | -0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩28,993 | ₩29,109 | ₩28,993 | ₩29,034 | +0.14% | 2.4천 |
|---|
| 2026.07.31 | ₩28,993 | ₩29,020 | ₩28,900 | ₩28,993 | 0.00% | 2.8천 |
|---|
| 2026.07.30 | ₩29,127 | ₩29,127 | ₩29,057 | ₩29,057 | -0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩29,127 | ₩29,153 | ₩29,045 | ₩29,153 | +0.09% | 5.9천 |
|---|
| 2026.07.28 | ₩29,100 | ₩29,127 | ₩29,033 | ₩29,127 | +0.09% | 3.7천 |
|---|
| 2026.07.27 | ₩29,100 | ₩29,100 | ₩29,100 | ₩29,100 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩29,100 | ₩29,100 | ₩28,870 | ₩29,060 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩28,966 | ₩29,167 | ₩28,819 | ₩29,167 | +0.69% | 9.9천 |
|---|
| 2026.07.22 | ₩29,100 | ₩29,100 | ₩28,966 | ₩29,060 | -0.14% | 6.4천 |
|---|
| 2026.07.21 | ₩29,100 | ₩29,100 | ₩28,980 | ₩29,033 | -0.23% | 1.1천 |
|---|
| 2026.07.20 | ₩29,100 | ₩29,100 | ₩29,060 | ₩29,100 | 0.00% | 2천 |
|---|
| 2026.07.17 | ₩29,127 | ₩29,127 | ₩29,046 | ₩29,106 | -0.07% | 1.3천 |
|---|
| 2026.07.16 | ₩29,193 | ₩29,193 | ₩29,127 | ₩29,127 | -0.23% | 1.6천 |
|---|
| 2026.07.15 | ₩29,113 | ₩29,220 | ₩29,113 | ₩29,203 | +0.31% | 3.5천 |
|---|
| 2026.07.14 | ₩29,260 | ₩29,300 | ₩29,047 | ₩29,247 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩29,120 | ₩29,260 | ₩29,061 | ₩29,260 | +0.48% | 1.1천 |
|---|
| 2026.07.10 | ₩29,300 | ₩29,314 | ₩29,148 | ₩29,287 | -0.05% | 2.4천 |
|---|
| 2026.07.09 | ₩29,314 | ₩29,314 | ₩29,189 | ₩29,247 | -0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩29,220 | ₩29,220 | ₩29,006 | ₩29,220 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩28,966 | ₩29,447 | ₩28,926 | ₩29,407 | +1.52% | 1.1만 |
|---|
| 2026.07.06 | ₩28,899 | ₩29,060 | ₩28,859 | ₩28,991 | +0.32% | 3.7천 |
|---|
| 2026.07.02 | ₩28,886 | ₩29,113 | ₩28,886 | ₩29,007 | +0.42% | 3.1천 |
|---|
| 2026.07.01 | ₩28,739 | ₩29,020 | ₩28,739 | ₩28,846 | +0.37% | 8.1천 |
|---|
| 2026.06.30 | ₩30,129 | ₩30,129 | ₩28,873 | ₩29,180 | -3.15% | 3.9만 |
|---|
| 2026.06.29 | ₩29,875 | ₩30,062 | ₩29,875 | ₩30,062 | +0.63% | 3.7천 |
|---|
| 2026.06.26 | ₩29,928 | ₩29,982 | ₩29,875 | ₩29,982 | +0.18% | 3.4천 |
|---|
| 2026.06.25 | ₩29,875 | ₩30,129 | ₩29,875 | ₩29,995 | +0.40% | 4.8천 |
|---|
| 2026.06.24 | ₩29,835 | ₩30,104 | ₩29,835 | ₩29,888 | +0.18% | 8.4천 |
|---|
| 2026.06.23 | ₩30,062 | ₩30,062 | ₩29,768 | ₩29,808 | -0.84% | 2.2천 |
|---|
| 2026.06.22 | ₩29,861 | ₩30,129 | ₩29,861 | ₩29,968 | +0.36% | 4.7천 |
|---|
| 2026.06.18 | ₩29,755 | ₩30,129 | ₩29,755 | ₩30,102 | +1.17% | 859 |
|---|
| 2026.06.17 | ₩30,048 | ₩30,048 | ₩29,915 | ₩29,928 | -0.40% | 837 |
|---|
| 2026.06.16 | ₩29,901 | ₩30,155 | ₩29,901 | ₩30,155 | +0.85% | 624 |
|---|
| 2026.06.15 | ₩29,808 | ₩30,155 | ₩29,755 | ₩30,155 | +1.17% | 6.2천 |
|---|
| 2026.06.12 | ₩30,142 | ₩30,142 | ₩29,935 | ₩29,935 | -0.69% | 2.2천 |
|---|
| 2026.06.11 | ₩29,848 | ₩30,155 | ₩29,848 | ₩29,935 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩29,821 | ₩30,129 | ₩29,821 | ₩30,129 | +1.03% | 5천 |
|---|
| 2026.06.09 | ₩29,768 | ₩29,995 | ₩29,768 | ₩29,984 | +0.73% | 1.1천 |
|---|
| 2026.06.08 | ₩29,674 | ₩29,888 | ₩29,674 | ₩29,888 | +0.72% | 1.5천 |
|---|
| 2026.06.05 | ₩29,995 | ₩29,995 | ₩29,795 | ₩29,808 | -0.62% | 2.6천 |
|---|
| 2026.06.04 | ₩29,942 | ₩30,115 | ₩29,942 | ₩30,089 | +0.49% | 6.9천 |
|---|
| 2026.06.03 | ₩30,129 | ₩30,129 | ₩29,853 | ₩30,102 | -0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩29,982 | ₩30,012 | ₩29,982 | ₩30,012 | +0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩29,875 | ₩30,115 | ₩29,861 | ₩30,115 | +0.81% | 3.1천 |
|---|
| 2026.05.29 | ₩30,022 | ₩30,089 | ₩29,848 | ₩30,055 | +0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩29,835 | ₩29,991 | ₩29,835 | ₩29,888 | +0.18% | 1.5천 |
|---|
| 2026.05.27 | ₩29,648 | ₩30,062 | ₩29,648 | ₩30,062 | +1.40% | 901 |
|---|
| 2026.05.26 | ₩29,541 | ₩30,062 | ₩29,541 | ₩29,808 | +0.90% | 3.8천 |
|---|
| 2026.05.22 | ₩29,861 | ₩29,781 | ₩29,541 | ₩29,541 | -1.07% | 845 |
|---|
| 2026.05.21 | ₩29,861 | ₩30,062 | ₩29,394 | ₩29,793 | -0.23% | 2.1천 |
|---|
| 2026.05.20 | ₩29,795 | ₩30,062 | ₩29,795 | ₩30,060 | +0.89% | 3.1천 |
|---|
| 2026.05.19 | ₩29,461 | ₩29,795 | ₩29,461 | ₩29,795 | +1.13% | 8.6천 |
|---|
| 2026.05.18 | ₩29,661 | ₩29,661 | ₩29,661 | ₩29,661 | 0.00% | 784 |
|---|
| 2026.05.15 | ₩29,527 | ₩29,621 | ₩29,449 | ₩29,621 | +0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩29,461 | ₩29,527 | ₩29,387 | ₩29,527 | +0.23% | 6.9천 |
|---|
| 2026.05.13 | ₩29,387 | ₩29,441 | ₩29,387 | ₩29,441 | +0.18% | 986 |
|---|
| 2026.05.12 | ₩29,340 | ₩29,507 | ₩29,314 | ₩29,501 | +0.55% | 3.2천 |
|---|
| 2026.05.11 | ₩29,514 | ₩29,527 | ₩29,513 | ₩29,513 | -0.00% | 2.4천 |
|---|
| 2026.05.08 | ₩29,260 | ₩29,514 | ₩29,253 | ₩29,514 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩29,260 | ₩29,260 | ₩29,260 | ₩29,260 | 0.00% | 497 |
|---|
| 2026.05.06 | ₩29,167 | ₩29,260 | ₩29,127 | ₩29,260 | +0.32% | 5.1천 |
|---|
| 2026.05.05 | ₩29,113 | ₩29,233 | ₩29,095 | ₩29,233 | +0.41% | 3.9천 |
|---|
| 2026.05.04 | ₩29,073 | ₩29,200 | ₩28,966 | ₩29,051 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩29,461 | ₩29,541 | ₩28,365 | ₩28,964 | -1.68% | 2.4만 |
|---|
| 2026.04.30 | ₩28,899 | ₩29,634 | ₩28,806 | ₩29,207 | +1.06% | 2.5만 |
|---|
| 2026.04.29 | ₩28,899 | ₩28,913 | ₩28,806 | ₩28,806 | -0.32% | 1.7천 |
|---|
| 2026.04.28 | ₩28,899 | ₩28,899 | ₩28,762 | ₩28,873 | -0.09% | 1.9천 |
|---|
| 2026.04.27 | ₩28,806 | ₩28,859 | ₩28,659 | ₩28,819 | +0.05% | 3.9천 |
|---|
| 2026.04.24 | ₩28,766 | ₩28,766 | ₩28,766 | ₩28,766 | 0.00% | 585 |
|---|
| 2026.04.23 | ₩28,926 | ₩28,993 | ₩28,926 | ₩28,977 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩28,720 | ₩28,966 | ₩28,720 | ₩28,966 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩28,859 | ₩28,859 | ₩28,859 | ₩28,859 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩28,993 | ₩28,993 | ₩28,849 | ₩28,859 | -0.46% | 813 |
|---|
| 2026.04.17 | ₩28,846 | ₩29,029 | ₩28,833 | ₩29,029 | +0.64% | 2.7천 |
|---|
| 2026.04.16 | ₩28,699 | ₩28,699 | ₩28,686 | ₩28,699 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩28,659 | ₩28,659 | ₩28,659 | ₩28,659 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩28,632 | ₩28,679 | ₩28,632 | ₩28,659 | +0.09% | 2.1천 |
|---|
| 2026.04.13 | ₩28,539 | ₩28,565 | ₩28,539 | ₩28,565 | +0.09% | 690 |
|---|
| 2026.04.10 | ₩28,418 | ₩28,512 | ₩28,392 | ₩28,392 | -0.09% | 2.5천 |
|---|
| 2026.04.09 | ₩28,432 | ₩28,646 | ₩28,405 | ₩28,418 | -0.05% | 3천 |
|---|
| 2026.04.08 | ₩28,619 | ₩28,672 | ₩28,432 | ₩28,432 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩28,552 | ₩28,632 | ₩28,445 | ₩28,445 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩28,605 | ₩28,699 | ₩28,472 | ₩28,472 | -0.47% | 2.9천 |
|---|
| 2026.04.02 | ₩28,338 | ₩28,686 | ₩28,285 | ₩28,452 | +0.40% | 6.4천 |
|---|
| 2026.04.01 | ₩28,579 | ₩28,833 | ₩28,432 | ₩28,619 | +0.14% | 1만 |
|---|
| 2026.03.31 | ₩29,420 | ₩29,635 | ₩28,926 | ₩28,926 | -1.68% | 3.2만 |
|---|
| 2026.03.30 | ₩29,314 | ₩29,594 | ₩29,314 | ₩29,434 | +0.41% | 6천 |
|---|
| 2026.03.27 | ₩29,300 | ₩29,527 | ₩29,235 | ₩29,287 | -0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩29,260 | ₩29,362 | ₩29,060 | ₩29,307 | +0.16% | 5.9천 |
|---|
| 2026.03.25 | ₩29,487 | ₩29,487 | ₩29,267 | ₩29,367 | -0.41% | 3천 |
|---|
| 2026.03.24 | ₩29,220 | ₩29,394 | ₩29,193 | ₩29,193 | -0.09% | 3천 |
|---|
| 2026.03.23 | ₩29,247 | ₩29,354 | ₩29,207 | ₩29,220 | -0.09% | 1.7천 |
|---|
| 2026.03.20 | ₩29,086 | ₩29,320 | ₩29,006 | ₩29,100 | +0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩29,274 | ₩29,274 | ₩29,079 | ₩29,193 | -0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩29,327 | ₩29,420 | ₩29,194 | ₩29,260 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩29,314 | ₩29,327 | ₩29,314 | ₩29,327 | +0.05% | 497 |
|---|
| 2026.03.16 | ₩29,489 | ₩29,567 | ₩29,367 | ₩29,374 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩29,507 | ₩29,527 | ₩29,160 | ₩29,334 | -0.59% | 7천 |
|---|
| 2026.03.12 | ₩29,529 | ₩29,661 | ₩29,447 | ₩29,487 | -0.14% | 3천 |
|---|
| 2026.03.11 | ₩29,527 | ₩29,661 | ₩29,420 | ₩29,573 | +0.15% | 2.6천 |
|---|
| 2026.03.10 | ₩29,621 | ₩29,648 | ₩29,420 | ₩29,420 | -0.68% | 69 |
|---|
| 2026.03.09 | ₩29,621 | ₩29,648 | ₩29,420 | ₩29,420 | -0.68% | 2 |
|---|
| 2026.03.06 | ₩29,634 | ₩29,648 | ₩29,594 | ₩29,621 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩29,461 | ₩29,648 | ₩29,461 | ₩29,634 | +0.59% | 2 |
|---|
| 2026.03.04 | ₩29,327 | ₩29,543 | ₩29,327 | ₩29,527 | +0.68% | 2 |
|---|
| 2026.03.03 | ₩29,127 | ₩29,422 | ₩29,127 | ₩29,422 | +1.02% | 2 |
|---|
| 2026.03.02 | ₩29,461 | ₩29,501 | ₩29,340 | ₩29,340 | -0.41% | 2 |
|---|
| 2026.02.27 | ₩29,394 | ₩29,661 | ₩29,394 | ₩29,661 | +0.91% | 2 |
|---|
| 2026.02.26 | ₩29,447 | ₩29,487 | ₩29,394 | ₩29,394 | -0.18% | 4천 |
|---|
| 2026.02.25 | ₩29,594 | ₩29,594 | ₩29,594 | ₩29,594 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩29,527 | ₩29,594 | ₩29,474 | ₩29,594 | +0.23% | 2 |
|---|
| 2026.02.23 | ₩29,447 | ₩29,554 | ₩29,394 | ₩29,460 | +0.04% | 2 |
|---|
| 2026.02.20 | ₩29,581 | ₩29,581 | ₩29,581 | ₩29,581 | 0.00% | 729 |
|---|
| 2026.02.19 | ₩29,501 | ₩29,601 | ₩29,501 | ₩29,601 | +0.34% | 993 |
|---|
| 2026.02.18 | ₩29,453 | ₩29,661 | ₩29,453 | ₩29,601 | +0.50% | 1천 |
|---|
| 2026.02.17 | ₩29,534 | ₩29,661 | ₩29,407 | ₩29,661 | +0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩29,420 | ₩29,554 | ₩29,420 | ₩29,514 | +0.32% | 1.7천 |
|---|
| 2026.02.12 | ₩29,461 | ₩29,544 | ₩29,461 | ₩29,507 | +0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩29,380 | ₩29,576 | ₩29,380 | ₩29,576 | +0.67% | 4.3천 |
|---|
| 2026.02.10 | ₩29,367 | ₩29,514 | ₩29,367 | ₩29,487 | +0.41% | 733 |
|---|
| 2026.02.09 | ₩29,527 | ₩29,621 | ₩29,367 | ₩29,380 | -0.50% | 823 |
|---|
| 2026.02.06 | ₩29,394 | ₩29,434 | ₩29,394 | ₩29,434 | +0.14% | 635 |
|---|
| 2026.02.05 | ₩29,407 | ₩29,499 | ₩29,407 | ₩29,407 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩29,554 | ₩29,554 | ₩29,474 | ₩29,514 | -0.14% | 1천 |
|---|
| 2026.02.03 | ₩29,545 | ₩29,554 | ₩29,461 | ₩29,526 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩29,394 | ₩29,567 | ₩29,394 | ₩29,461 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩29,554 | ₩29,554 | ₩29,327 | ₩29,461 | -0.32% | 8.7천 |
|---|
| 2026.01.29 | ₩29,688 | ₩29,688 | ₩29,420 | ₩29,461 | -0.77% | 2.3천 |
|---|
| 2026.01.28 | ₩29,487 | ₩29,527 | ₩29,414 | ₩29,501 | +0.05% | 4.1천 |
|---|
| 2026.01.27 | ₩29,340 | ₩29,514 | ₩29,340 | ₩29,469 | +0.44% | 5.2천 |
|---|
| 2026.01.26 | ₩29,340 | ₩29,648 | ₩29,340 | ₩29,447 | +0.36% | 2.9천 |
|---|
| 2026.01.23 | ₩29,461 | ₩29,487 | ₩29,420 | ₩29,420 | -0.14% | 2.4천 |
|---|
| 2026.01.22 | ₩29,443 | ₩29,443 | ₩29,369 | ₩29,434 | -0.03% | 2.8천 |
|---|
| 2026.01.21 | ₩29,354 | ₩29,487 | ₩29,354 | ₩29,427 | +0.25% | 9.5천 |
|---|
| 2026.01.20 | ₩29,394 | ₩29,394 | ₩29,287 | ₩29,287 | -0.36% | 3.4천 |
|---|
| 2026.01.16 | ₩29,287 | ₩29,374 | ₩29,287 | ₩29,349 | +0.21% | 1.5천 |
|---|
| 2026.01.15 | ₩29,380 | ₩29,394 | ₩29,287 | ₩29,287 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩29,260 | ₩29,367 | ₩29,260 | ₩29,367 | +0.37% | 1.9천 |
|---|
| 2026.01.13 | ₩29,274 | ₩29,367 | ₩29,263 | ₩29,314 | +0.14% | 2.2천 |
|---|
| 2026.01.12 | ₩29,127 | ₩29,247 | ₩29,100 | ₩29,247 | +0.41% | 2.4천 |
|---|
| 2026.01.09 | ₩29,140 | ₩29,287 | ₩29,050 | ₩29,153 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩28,953 | ₩29,211 | ₩28,953 | ₩29,211 | +0.89% | 1.3천 |
|---|
| 2026.01.07 | ₩29,113 | ₩29,263 | ₩29,113 | ₩29,251 | +0.47% | 893 |
|---|
| 2026.01.06 | ₩29,314 | ₩29,314 | ₩29,086 | ₩29,086 | -0.77% | 6.1천 |
|---|
| 2026.01.05 | ₩29,193 | ₩29,353 | ₩29,193 | ₩29,314 | +0.41% | 3.6천 |
|---|
| 2026.01.02 | ₩29,233 | ₩29,300 | ₩29,180 | ₩29,247 | +0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩29,755 | ₩29,957 | ₩29,608 | ₩29,608 | -0.49% | 2.3만 |
|---|
| 2025.12.30 | ₩29,608 | ₩29,888 | ₩29,608 | ₩29,802 | +0.66% | 2천 |
|---|
| 2025.12.29 | ₩29,688 | ₩29,788 | ₩29,634 | ₩29,661 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩29,621 | ₩29,901 | ₩29,608 | ₩29,853 | +0.78% | 5.2천 |
|---|
| 2025.12.24 | ₩29,594 | ₩29,795 | ₩29,594 | ₩29,795 | +0.68% | 5천 |
|---|
| 2025.12.23 | ₩29,567 | ₩29,741 | ₩29,567 | ₩29,686 | +0.40% | 4.5천 |
|---|
| 2025.12.22 | ₩29,661 | ₩29,676 | ₩29,631 | ₩29,676 | +0.05% | 3.3천 |
|---|
| 2025.12.19 | ₩29,661 | ₩29,661 | ₩29,661 | ₩29,661 | 0.00% | 385 |
|---|
| 2025.12.18 | ₩29,741 | ₩29,741 | ₩29,701 | ₩29,741 | -0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩29,594 | ₩29,718 | ₩29,594 | ₩29,688 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩29,648 | ₩29,741 | ₩29,648 | ₩29,648 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩29,567 | ₩29,741 | ₩29,567 | ₩29,741 | +0.59% | 7.2천 |
|---|
| 2025.12.12 | ₩29,567 | ₩29,741 | ₩29,567 | ₩29,728 | +0.54% | 2.1천 |
|---|
| 2025.12.11 | ₩29,447 | ₩29,741 | ₩29,447 | ₩29,567 | +0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩29,407 | ₩29,674 | ₩29,407 | ₩29,586 | +0.61% | 3.3천 |
|---|
| 2025.12.09 | ₩29,461 | ₩29,608 | ₩29,461 | ₩29,570 | +0.37% | 9.5천 |
|---|
| 2025.12.08 | ₩29,621 | ₩29,621 | ₩29,407 | ₩29,541 | -0.27% | 2.6천 |
|---|
| 2025.12.05 | ₩29,654 | ₩29,654 | ₩29,654 | ₩29,654 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,434 | ₩29,654 | ₩29,367 | ₩29,654 | +0.75% | 6.4천 |
|---|
| 2025.12.03 | ₩29,701 | ₩29,701 | ₩29,411 | ₩29,461 | -0.81% | 1.3만 |
|---|
| 2025.12.02 | ₩29,367 | ₩29,621 | ₩29,367 | ₩29,621 | +0.86% | 4.3천 |
|---|
| 2025.12.01 | ₩29,483 | ₩29,527 | ₩29,394 | ₩29,487 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩29,390 | ₩29,461 | ₩29,340 | ₩29,461 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩29,327 | ₩29,461 | ₩29,327 | ₩29,420 | +0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩29,300 | ₩29,420 | ₩29,300 | ₩29,394 | +0.32% | 3.2천 |
|---|
| 2025.11.24 | ₩29,287 | ₩29,467 | ₩29,287 | ₩29,327 | +0.14% | 5.9천 |
|---|
| 2025.11.21 | ₩29,367 | ₩29,441 | ₩29,287 | ₩29,390 | +0.08% | 3.9천 |
|---|
| 2025.11.20 | ₩29,434 | ₩29,434 | ₩29,327 | ₩29,327 | -0.36% | 1.6천 |
|---|
| 2025.11.19 | ₩29,354 | ₩29,518 | ₩29,354 | ₩29,518 | +0.56% | 962 |
|---|
| 2025.11.18 | ₩29,327 | ₩29,501 | ₩29,327 | ₩29,394 | +0.23% | 3.8천 |
|---|
| 2025.11.17 | ₩29,420 | ₩29,554 | ₩29,300 | ₩29,394 | -0.09% | 4.5천 |
|---|
| 2025.11.14 | ₩29,407 | ₩29,523 | ₩29,140 | ₩29,474 | +0.23% | 2.5천 |
|---|
| 2025.11.13 | ₩29,541 | ₩29,567 | ₩29,474 | ₩29,474 | -0.23% | 2.4천 |
|---|
| 2025.11.12 | ₩29,594 | ₩29,661 | ₩29,581 | ₩29,617 | +0.08% | 6천 |
|---|
| 2025.11.11 | ₩29,661 | ₩29,661 | ₩29,606 | ₩29,606 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩29,407 | ₩29,661 | ₩29,407 | ₩29,661 | +0.86% | 1.8천 |
|---|
| 2025.11.07 | ₩29,434 | ₩29,661 | ₩29,434 | ₩29,567 | +0.45% | 1.2천 |
|---|
| 2025.11.06 | ₩29,647 | ₩29,647 | ₩29,647 | ₩29,647 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,594 | ₩29,648 | ₩29,594 | ₩29,647 | +0.18% | 6.3천 |
|---|
| 2025.11.04 | ₩29,420 | ₩29,621 | ₩29,408 | ₩29,621 | +0.68% | 7.4천 |
|---|
| 2025.11.03 | ₩29,420 | ₩29,506 | ₩29,420 | ₩29,474 | +0.18% | 1.3천 |
|---|
| 2025.10.31 | ₩29,420 | ₩29,527 | ₩29,260 | ₩29,527 | +0.36% | 4.1천 |
|---|
| 2025.10.30 | ₩29,447 | ₩29,447 | ₩29,233 | ₩29,287 | -0.54% | 5.8천 |
|---|
| 2025.10.29 | ₩29,514 | ₩29,527 | ₩29,371 | ₩29,482 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩29,354 | ₩29,487 | ₩29,340 | ₩29,487 | +0.46% | 5천 |
|---|
| 2025.10.27 | ₩29,140 | ₩29,338 | ₩29,140 | ₩29,338 | +0.68% | 1.2천 |
|---|
| 2025.10.24 | ₩29,340 | ₩29,340 | ₩29,220 | ₩29,220 | -0.41% | 1.2천 |
|---|
| 2025.10.23 | ₩28,926 | ₩29,274 | ₩28,926 | ₩29,274 | +1.20% | 5.1천 |
|---|
| 2025.10.22 | ₩28,993 | ₩29,207 | ₩28,926 | ₩29,193 | +0.69% | 5.8천 |
|---|
| 2025.10.21 | ₩28,886 | ₩28,953 | ₩28,886 | ₩28,953 | +0.23% | 843 |
|---|
| 2025.10.20 | ₩28,993 | ₩28,993 | ₩28,913 | ₩28,993 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩29,073 | ₩29,140 | ₩29,033 | ₩29,033 | -0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,233 | ₩29,233 | ₩29,193 | ₩29,220 | -0.05% | 2.5천 |
|---|
| 2025.10.15 | ₩29,274 | ₩29,274 | ₩29,127 | ₩29,213 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩28,980 | ₩29,274 | ₩28,980 | ₩29,271 | +1.00% | 1.4천 |
|---|
| 2025.10.13 | ₩28,739 | ₩29,127 | ₩28,565 | ₩28,966 | +0.79% | 5천 |
|---|
| 2025.10.10 | ₩28,686 | ₩29,017 | ₩28,392 | ₩28,392 | -1.02% | 5.3천 |
|---|
