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 | ₩19,596 | ₩20,838 | ₩19,596 | ₩20,513 | +4.68% | 4.8천 |
| 2026.10.08 | ₩20,117 | ₩20,451 | ₩19,469 | ₩19,469 | -3.22% | 1.8만 |
| 2026.10.07 | ₩21,346 | ₩21,426 | ₩20,037 | ₩20,047 | -6.08% | 3만 |
| 2026.10.06 | ₩22,708 | ₩22,708 | ₩20,965 | ₩21,306 | -6.18% | 4만 |
| 2026.10.05 | ₩23,443 | ₩23,443 | ₩22,641 | ₩22,775 | -2.85% | 1.1만 |
| 2026.10.02 | ₩23,910 | ₩24,138 | ₩23,255 | ₩23,443 | -1.96% | 1.8만 |
| 2026.10.01 | ₩24,178 | ₩24,244 | ₩23,710 | ₩24,111 | -0.28% | 5.7천 |
| 2026.09.30 | ₩24,578 | ₩24,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,485 |
| -0.38% |
| 8.2천 |
| 2026.09.29 | ₩24,445 | ₩24,578 | ₩24,378 | ₩24,378 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩24,592 | ₩24,712 | ₩24,244 | ₩24,458 | -0.54% | 8.5천 |
|---|
| 2026.09.25 | ₩25,073 | ₩25,113 | ₩24,512 | ₩24,512 | -2.24% | 4.9천 |
|---|
| 2026.09.24 | ₩25,500 | ₩25,527 | ₩25,046 | ₩25,206 | -1.15% | 9.1천 |
|---|
| 2026.09.23 | ₩25,887 | ₩26,034 | ₩25,714 | ₩25,714 | -0.67% | 5.2천 |
|---|
| 2026.09.22 | ₩25,874 | ₩26,048 | ₩25,789 | ₩26,034 | +0.62% | 6.8천 |
|---|
| 2026.09.21 | ₩26,315 | ₩26,395 | ₩25,907 | ₩26,021 | -1.12% | 4.8천 |
|---|
| 2026.09.18 | ₩26,208 | ₩26,489 | ₩26,208 | ₩26,315 | +0.41% | 3.6천 |
|---|
| 2026.09.17 | ₩25,914 | ₩26,555 | ₩25,700 | ₩26,515 | +2.32% | 1.7만 |
|---|
| 2026.09.16 | ₩25,607 | ₩26,135 | ₩25,582 | ₩25,847 | +0.94% | 5천 |
|---|
| 2026.09.15 | ₩25,433 | ₩25,620 | ₩24,886 | ₩25,395 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩25,954 | ₩25,954 | ₩25,346 | ₩25,567 | -1.49% | 8.4천 |
|---|
| 2026.09.11 | ₩26,676 | ₩26,689 | ₩25,936 | ₩25,954 | -2.70% | 3.4천 |
|---|
| 2026.09.10 | ₩26,582 | ₩26,682 | ₩26,582 | ₩26,676 | +0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩26,716 | ₩26,856 | ₩26,582 | ₩26,584 | -0.49% | 5.3천 |
|---|
| 2026.09.08 | ₩26,908 | ₩26,908 | ₩26,716 | ₩26,784 | -0.46% | 2.8천 |
|---|
| 2026.09.04 | ₩26,876 | ₩26,876 | ₩26,342 | ₩26,741 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩27,063 | ₩27,250 | ₩26,976 | ₩26,976 | -0.32% | 2.4천 |
|---|
| 2026.09.02 | ₩26,916 | ₩27,050 | ₩26,916 | ₩27,050 | +0.50% | 1.2천 |
|---|
| 2026.09.01 | ₩27,250 | ₩27,317 | ₩26,908 | ₩26,908 | -1.25% | 4.6천 |
|---|
| 2026.08.31 | ₩27,504 | ₩27,584 | ₩27,183 | ₩27,250 | -0.92% | 2.9천 |
|---|
| 2026.08.28 | ₩27,410 | ₩27,450 | ₩27,310 | ₩27,377 | -0.12% | 4.5천 |
|---|
| 2026.08.27 | ₩27,704 | ₩27,771 | ₩27,410 | ₩27,410 | -1.06% | 3.6천 |
|---|
| 2026.08.26 | ₩27,918 | ₩27,931 | ₩27,717 | ₩27,717 | -0.72% | 3.1천 |
|---|
| 2026.08.25 | ₩27,597 | ₩28,051 | ₩27,597 | ₩28,006 | +1.48% | 2.4천 |
|---|
| 2026.08.24 | ₩27,570 | ₩28,038 | ₩27,570 | ₩27,571 | +0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩27,851 | ₩27,851 | ₩27,570 | ₩27,570 | -1.01% | 3.1천 |
|---|
| 2026.08.20 | ₩28,051 | ₩28,132 | ₩27,437 | ₩28,025 | -0.10% | 3.3천 |
|---|
| 2026.08.19 | ₩27,677 | ₩28,238 | ₩27,677 | ₩28,051 | +1.35% | 7.9천 |
|---|
| 2026.08.18 | ₩27,517 | ₩27,611 | ₩27,396 | ₩27,611 | +0.34% | 9.2천 |
|---|
| 2026.08.17 | ₩28,345 | ₩28,345 | ₩26,716 | ₩27,517 | -2.92% | 2.8만 |
|---|
| 2026.08.14 | ₩28,352 | ₩28,501 | ₩28,105 | ₩28,352 | 0.00% | 6.4천 |
|---|
| 2026.08.13 | ₩28,051 | ₩28,719 | ₩28,025 | ₩28,719 | +2.38% | 3.5천 |
|---|
| 2026.08.12 | ₩28,252 | ₩28,319 | ₩27,811 | ₩28,025 | -0.80% | 5.5천 |
|---|
| 2026.08.11 | ₩28,719 | ₩28,719 | ₩27,290 | ₩28,345 | -1.30% | 2.9만 |
|---|
| 2026.08.10 | ₩28,986 | ₩28,986 | ₩28,719 | ₩28,773 | -0.74% | 3천 |
|---|
| 2026.08.07 | ₩29,000 | ₩29,033 | ₩29,000 | ₩29,033 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩29,320 | ₩29,320 | ₩29,013 | ₩29,026 | -1.00% | 2.7천 |
|---|
| 2026.08.05 | ₩29,187 | ₩29,272 | ₩28,906 | ₩28,933 | -0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩29,120 | ₩29,120 | ₩28,906 | ₩28,986 | -0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩28,986 | ₩29,102 | ₩28,986 | ₩29,028 | +0.14% | 2.4천 |
|---|
| 2026.07.31 | ₩28,986 | ₩29,013 | ₩28,893 | ₩28,986 | 0.00% | 2.8천 |
|---|
| 2026.07.30 | ₩29,120 | ₩29,120 | ₩29,051 | ₩29,051 | -0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩29,120 | ₩29,147 | ₩29,038 | ₩29,147 | +0.09% | 5.9천 |
|---|
| 2026.07.28 | ₩29,093 | ₩29,120 | ₩29,026 | ₩29,120 | +0.09% | 3.7천 |
|---|
| 2026.07.27 | ₩29,093 | ₩29,093 | ₩29,093 | ₩29,093 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩29,093 | ₩29,093 | ₩28,864 | ₩29,053 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩28,960 | ₩29,160 | ₩28,813 | ₩29,160 | +0.69% | 9.9천 |
|---|
| 2026.07.22 | ₩29,093 | ₩29,093 | ₩28,960 | ₩29,053 | -0.14% | 6.4천 |
|---|
| 2026.07.21 | ₩29,093 | ₩29,093 | ₩28,973 | ₩29,026 | -0.23% | 1.1천 |
|---|
| 2026.07.20 | ₩29,093 | ₩29,093 | ₩29,053 | ₩29,093 | 0.00% | 2천 |
|---|
| 2026.07.17 | ₩29,120 | ₩29,120 | ₩29,040 | ₩29,099 | -0.07% | 1.3천 |
|---|
| 2026.07.16 | ₩29,187 | ₩29,187 | ₩29,120 | ₩29,120 | -0.23% | 1.6천 |
|---|
| 2026.07.15 | ₩29,107 | ₩29,214 | ₩29,107 | ₩29,196 | +0.31% | 3.5천 |
|---|
| 2026.07.14 | ₩29,254 | ₩29,294 | ₩29,040 | ₩29,240 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩29,113 | ₩29,254 | ₩29,055 | ₩29,254 | +0.48% | 1.1천 |
|---|
| 2026.07.10 | ₩29,294 | ₩29,307 | ₩29,141 | ₩29,280 | -0.05% | 2.4천 |
|---|
| 2026.07.09 | ₩29,307 | ₩29,307 | ₩29,182 | ₩29,240 | -0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩29,214 | ₩29,214 | ₩29,000 | ₩29,214 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩28,960 | ₩29,441 | ₩28,920 | ₩29,401 | +1.52% | 1.1만 |
|---|
| 2026.07.06 | ₩28,893 | ₩29,053 | ₩28,853 | ₩28,984 | +0.32% | 3.7천 |
|---|
| 2026.07.02 | ₩28,880 | ₩29,107 | ₩28,880 | ₩29,000 | +0.42% | 3.1천 |
|---|
| 2026.07.01 | ₩28,733 | ₩29,013 | ₩28,733 | ₩28,839 | +0.37% | 8.1천 |
|---|
| 2026.06.30 | ₩30,122 | ₩30,122 | ₩28,866 | ₩29,173 | -3.15% | 3.9만 |
|---|
| 2026.06.29 | ₩29,868 | ₩30,055 | ₩29,868 | ₩30,055 | +0.63% | 3.7천 |
|---|
| 2026.06.26 | ₩29,921 | ₩29,975 | ₩29,868 | ₩29,975 | +0.18% | 3.4천 |
|---|
| 2026.06.25 | ₩29,868 | ₩30,122 | ₩29,868 | ₩29,988 | +0.40% | 4.8천 |
|---|
| 2026.06.24 | ₩29,828 | ₩30,097 | ₩29,828 | ₩29,881 | +0.18% | 8.4천 |
|---|
| 2026.06.23 | ₩30,055 | ₩30,055 | ₩29,761 | ₩29,801 | -0.84% | 2.2천 |
|---|
| 2026.06.22 | ₩29,855 | ₩30,122 | ₩29,855 | ₩29,962 | +0.36% | 4.7천 |
|---|
| 2026.06.18 | ₩29,748 | ₩30,122 | ₩29,748 | ₩30,095 | +1.17% | 859 |
|---|
| 2026.06.17 | ₩30,042 | ₩30,042 | ₩29,908 | ₩29,921 | -0.40% | 837 |
|---|
| 2026.06.16 | ₩29,895 | ₩30,149 | ₩29,895 | ₩30,149 | +0.85% | 624 |
|---|
| 2026.06.15 | ₩29,801 | ₩30,149 | ₩29,748 | ₩30,149 | +1.17% | 6.2천 |
|---|
| 2026.06.12 | ₩30,135 | ₩30,135 | ₩29,928 | ₩29,928 | -0.69% | 2.2천 |
|---|
| 2026.06.11 | ₩29,841 | ₩30,149 | ₩29,841 | ₩29,928 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩29,815 | ₩30,122 | ₩29,815 | ₩30,122 | +1.03% | 5천 |
|---|
| 2026.06.09 | ₩29,761 | ₩29,988 | ₩29,761 | ₩29,978 | +0.73% | 1.1천 |
|---|
| 2026.06.08 | ₩29,668 | ₩29,881 | ₩29,668 | ₩29,881 | +0.72% | 1.5천 |
|---|
| 2026.06.05 | ₩29,988 | ₩29,988 | ₩29,788 | ₩29,801 | -0.62% | 2.6천 |
|---|
| 2026.06.04 | ₩29,935 | ₩30,108 | ₩29,935 | ₩30,082 | +0.49% | 6.9천 |
|---|
| 2026.06.03 | ₩30,122 | ₩30,122 | ₩29,846 | ₩30,095 | -0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩29,975 | ₩30,005 | ₩29,975 | ₩30,005 | +0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩29,868 | ₩30,108 | ₩29,855 | ₩30,108 | +0.81% | 3.1천 |
|---|
| 2026.05.29 | ₩30,015 | ₩30,082 | ₩29,841 | ₩30,048 | +0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩29,828 | ₩29,985 | ₩29,828 | ₩29,881 | +0.18% | 1.5천 |
|---|
| 2026.05.27 | ₩29,641 | ₩30,055 | ₩29,641 | ₩30,055 | +1.40% | 901 |
|---|
| 2026.05.26 | ₩29,534 | ₩30,055 | ₩29,534 | ₩29,801 | +0.90% | 3.8천 |
|---|
| 2026.05.22 | ₩29,855 | ₩29,775 | ₩29,534 | ₩29,534 | -1.07% | 845 |
|---|
| 2026.05.21 | ₩29,855 | ₩30,055 | ₩29,387 | ₩29,786 | -0.23% | 2.1천 |
|---|
| 2026.05.20 | ₩29,788 | ₩30,055 | ₩29,788 | ₩30,053 | +0.89% | 3.1천 |
|---|
| 2026.05.19 | ₩29,454 | ₩29,788 | ₩29,454 | ₩29,788 | +1.13% | 8.6천 |
|---|
| 2026.05.18 | ₩29,654 | ₩29,654 | ₩29,654 | ₩29,654 | 0.00% | 784 |
|---|
| 2026.05.15 | ₩29,521 | ₩29,614 | ₩29,442 | ₩29,614 | +0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩29,454 | ₩29,521 | ₩29,380 | ₩29,521 | +0.23% | 6.9천 |
|---|
| 2026.05.13 | ₩29,380 | ₩29,434 | ₩29,380 | ₩29,434 | +0.18% | 986 |
|---|
| 2026.05.12 | ₩29,334 | ₩29,501 | ₩29,307 | ₩29,494 | +0.55% | 3.2천 |
|---|
| 2026.05.11 | ₩29,507 | ₩29,521 | ₩29,506 | ₩29,506 | -0.00% | 2.4천 |
|---|
| 2026.05.08 | ₩29,254 | ₩29,507 | ₩29,247 | ₩29,507 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩29,254 | ₩29,254 | ₩29,254 | ₩29,254 | 0.00% | 497 |
|---|
| 2026.05.06 | ₩29,160 | ₩29,254 | ₩29,120 | ₩29,254 | +0.32% | 5.1천 |
|---|
| 2026.05.05 | ₩29,107 | ₩29,227 | ₩29,088 | ₩29,227 | +0.41% | 3.9천 |
|---|
| 2026.05.04 | ₩29,067 | ₩29,194 | ₩28,960 | ₩29,045 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩29,454 | ₩29,534 | ₩28,359 | ₩28,958 | -1.68% | 2.4만 |
|---|
| 2026.04.30 | ₩28,893 | ₩29,628 | ₩28,799 | ₩29,200 | +1.06% | 2.5만 |
|---|
| 2026.04.29 | ₩28,893 | ₩28,906 | ₩28,799 | ₩28,799 | -0.32% | 1.7천 |
|---|
| 2026.04.28 | ₩28,893 | ₩28,893 | ₩28,755 | ₩28,866 | -0.09% | 1.9천 |
|---|
| 2026.04.27 | ₩28,800 | ₩28,852 | ₩28,652 | ₩28,813 | +0.05% | 3.9천 |
|---|
| 2026.04.24 | ₩28,759 | ₩28,759 | ₩28,759 | ₩28,759 | 0.00% | 585 |
|---|
| 2026.04.23 | ₩28,920 | ₩28,986 | ₩28,920 | ₩28,971 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩28,713 | ₩28,960 | ₩28,713 | ₩28,960 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩28,853 | ₩28,853 | ₩28,853 | ₩28,853 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩28,986 | ₩28,986 | ₩28,843 | ₩28,853 | -0.46% | 813 |
|---|
| 2026.04.17 | ₩28,839 | ₩29,023 | ₩28,826 | ₩29,023 | +0.64% | 2.7천 |
|---|
| 2026.04.16 | ₩28,693 | ₩28,693 | ₩28,679 | ₩28,693 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩28,652 | ₩28,652 | ₩28,652 | ₩28,652 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩28,626 | ₩28,673 | ₩28,626 | ₩28,652 | +0.09% | 2.1천 |
|---|
| 2026.04.13 | ₩28,532 | ₩28,559 | ₩28,532 | ₩28,559 | +0.09% | 690 |
|---|
| 2026.04.10 | ₩28,412 | ₩28,506 | ₩28,385 | ₩28,385 | -0.09% | 2.5천 |
|---|
| 2026.04.09 | ₩28,425 | ₩28,639 | ₩28,399 | ₩28,412 | -0.05% | 3천 |
|---|
| 2026.04.08 | ₩28,612 | ₩28,666 | ₩28,425 | ₩28,425 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩28,546 | ₩28,626 | ₩28,439 | ₩28,439 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩28,599 | ₩28,693 | ₩28,465 | ₩28,465 | -0.47% | 2.9천 |
|---|
| 2026.04.02 | ₩28,332 | ₩28,679 | ₩28,278 | ₩28,445 | +0.40% | 6.4천 |
|---|
| 2026.04.01 | ₩28,572 | ₩28,826 | ₩28,425 | ₩28,612 | +0.14% | 1만 |
|---|
| 2026.03.31 | ₩29,414 | ₩29,628 | ₩28,920 | ₩28,920 | -1.68% | 3.2만 |
|---|
| 2026.03.30 | ₩29,307 | ₩29,588 | ₩29,307 | ₩29,427 | +0.41% | 6천 |
|---|
| 2026.03.27 | ₩29,294 | ₩29,521 | ₩29,228 | ₩29,280 | -0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩29,254 | ₩29,355 | ₩29,053 | ₩29,300 | +0.16% | 5.9천 |
|---|
| 2026.03.25 | ₩29,481 | ₩29,481 | ₩29,260 | ₩29,360 | -0.41% | 3천 |
|---|
| 2026.03.24 | ₩29,214 | ₩29,387 | ₩29,187 | ₩29,187 | -0.09% | 3천 |
|---|
| 2026.03.23 | ₩29,240 | ₩29,347 | ₩29,200 | ₩29,214 | -0.09% | 1.7천 |
|---|
| 2026.03.20 | ₩29,080 | ₩29,314 | ₩29,000 | ₩29,093 | +0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩29,267 | ₩29,267 | ₩29,072 | ₩29,187 | -0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩29,320 | ₩29,414 | ₩29,188 | ₩29,254 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩29,307 | ₩29,320 | ₩29,307 | ₩29,320 | +0.05% | 497 |
|---|
| 2026.03.16 | ₩29,483 | ₩29,561 | ₩29,360 | ₩29,367 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩29,501 | ₩29,521 | ₩29,153 | ₩29,327 | -0.59% | 7천 |
|---|
| 2026.03.12 | ₩29,522 | ₩29,654 | ₩29,441 | ₩29,481 | -0.14% | 3천 |
|---|
| 2026.03.11 | ₩29,521 | ₩29,654 | ₩29,414 | ₩29,566 | +0.15% | 2.6천 |
|---|
| 2026.03.10 | ₩29,614 | ₩29,641 | ₩29,414 | ₩29,414 | -0.68% | 69 |
|---|
| 2026.03.09 | ₩29,614 | ₩29,641 | ₩29,414 | ₩29,414 | -0.68% | 2 |
|---|
| 2026.03.06 | ₩29,628 | ₩29,641 | ₩29,588 | ₩29,614 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩29,454 | ₩29,641 | ₩29,454 | ₩29,628 | +0.59% | 2 |
|---|
| 2026.03.04 | ₩29,320 | ₩29,537 | ₩29,320 | ₩29,521 | +0.68% | 2 |
|---|
| 2026.03.03 | ₩29,120 | ₩29,416 | ₩29,120 | ₩29,416 | +1.02% | 2 |
|---|
| 2026.03.02 | ₩29,454 | ₩29,494 | ₩29,334 | ₩29,334 | -0.41% | 2 |
|---|
| 2026.02.27 | ₩29,387 | ₩29,654 | ₩29,387 | ₩29,654 | +0.91% | 2 |
|---|
| 2026.02.26 | ₩29,441 | ₩29,481 | ₩29,387 | ₩29,387 | -0.18% | 4천 |
|---|
| 2026.02.25 | ₩29,588 | ₩29,588 | ₩29,588 | ₩29,588 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩29,521 | ₩29,588 | ₩29,467 | ₩29,588 | +0.23% | 2 |
|---|
| 2026.02.23 | ₩29,441 | ₩29,547 | ₩29,387 | ₩29,453 | +0.04% | 2 |
|---|
| 2026.02.20 | ₩29,574 | ₩29,574 | ₩29,574 | ₩29,574 | 0.00% | 729 |
|---|
| 2026.02.19 | ₩29,494 | ₩29,594 | ₩29,494 | ₩29,594 | +0.34% | 993 |
|---|
| 2026.02.18 | ₩29,446 | ₩29,654 | ₩29,446 | ₩29,594 | +0.50% | 1천 |
|---|
| 2026.02.17 | ₩29,527 | ₩29,654 | ₩29,401 | ₩29,654 | +0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩29,414 | ₩29,547 | ₩29,414 | ₩29,507 | +0.32% | 1.7천 |
|---|
| 2026.02.12 | ₩29,454 | ₩29,538 | ₩29,454 | ₩29,501 | +0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩29,374 | ₩29,570 | ₩29,374 | ₩29,570 | +0.67% | 4.3천 |
|---|
| 2026.02.10 | ₩29,360 | ₩29,507 | ₩29,360 | ₩29,481 | +0.41% | 733 |
|---|
| 2026.02.09 | ₩29,521 | ₩29,614 | ₩29,361 | ₩29,374 | -0.50% | 823 |
|---|
| 2026.02.06 | ₩29,387 | ₩29,427 | ₩29,387 | ₩29,427 | +0.14% | 635 |
|---|
| 2026.02.05 | ₩29,401 | ₩29,492 | ₩29,401 | ₩29,401 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩29,547 | ₩29,547 | ₩29,467 | ₩29,507 | -0.14% | 1천 |
|---|
| 2026.02.03 | ₩29,538 | ₩29,547 | ₩29,454 | ₩29,519 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩29,387 | ₩29,561 | ₩29,387 | ₩29,454 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩29,547 | ₩29,547 | ₩29,320 | ₩29,454 | -0.32% | 8.7천 |
|---|
| 2026.01.29 | ₩29,681 | ₩29,681 | ₩29,414 | ₩29,454 | -0.77% | 2.3천 |
|---|
| 2026.01.28 | ₩29,481 | ₩29,521 | ₩29,407 | ₩29,494 | +0.05% | 4.1천 |
|---|
| 2026.01.27 | ₩29,334 | ₩29,507 | ₩29,334 | ₩29,462 | +0.44% | 5.2천 |
|---|
| 2026.01.26 | ₩29,334 | ₩29,641 | ₩29,334 | ₩29,441 | +0.36% | 2.9천 |
|---|
| 2026.01.23 | ₩29,454 | ₩29,481 | ₩29,414 | ₩29,414 | -0.14% | 2.4천 |
|---|
| 2026.01.22 | ₩29,436 | ₩29,436 | ₩29,362 | ₩29,427 | -0.03% | 2.8천 |
|---|
| 2026.01.21 | ₩29,347 | ₩29,481 | ₩29,347 | ₩29,420 | +0.25% | 9.5천 |
|---|
| 2026.01.20 | ₩29,387 | ₩29,387 | ₩29,280 | ₩29,280 | -0.36% | 3.4천 |
|---|
| 2026.01.16 | ₩29,280 | ₩29,367 | ₩29,280 | ₩29,343 | +0.21% | 1.5천 |
|---|
| 2026.01.15 | ₩29,374 | ₩29,387 | ₩29,280 | ₩29,280 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩29,254 | ₩29,360 | ₩29,254 | ₩29,360 | +0.37% | 1.9천 |
|---|
| 2026.01.13 | ₩29,267 | ₩29,360 | ₩29,256 | ₩29,307 | +0.14% | 2.2천 |
|---|
| 2026.01.12 | ₩29,120 | ₩29,240 | ₩29,093 | ₩29,240 | +0.41% | 2.4천 |
|---|
| 2026.01.09 | ₩29,133 | ₩29,280 | ₩29,044 | ₩29,147 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩28,946 | ₩29,205 | ₩28,946 | ₩29,205 | +0.89% | 1.3천 |
|---|
| 2026.01.07 | ₩29,107 | ₩29,256 | ₩29,107 | ₩29,244 | +0.47% | 893 |
|---|
| 2026.01.06 | ₩29,307 | ₩29,307 | ₩29,080 | ₩29,080 | -0.77% | 6.1천 |
|---|
| 2026.01.05 | ₩29,187 | ₩29,347 | ₩29,187 | ₩29,307 | +0.41% | 3.6천 |
|---|
| 2026.01.02 | ₩29,227 | ₩29,294 | ₩29,173 | ₩29,240 | +0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩29,748 | ₩29,950 | ₩29,601 | ₩29,601 | -0.49% | 2.3만 |
|---|
| 2025.12.30 | ₩29,601 | ₩29,881 | ₩29,601 | ₩29,795 | +0.66% | 2천 |
|---|
| 2025.12.29 | ₩29,681 | ₩29,781 | ₩29,628 | ₩29,654 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩29,615 | ₩29,895 | ₩29,601 | ₩29,847 | +0.78% | 5.2천 |
|---|
| 2025.12.24 | ₩29,588 | ₩29,788 | ₩29,588 | ₩29,788 | +0.68% | 5천 |
|---|
| 2025.12.23 | ₩29,561 | ₩29,734 | ₩29,561 | ₩29,679 | +0.40% | 4.5천 |
|---|
| 2025.12.22 | ₩29,654 | ₩29,669 | ₩29,624 | ₩29,669 | +0.05% | 3.3천 |
|---|
| 2025.12.19 | ₩29,654 | ₩29,654 | ₩29,654 | ₩29,654 | 0.00% | 385 |
|---|
| 2025.12.18 | ₩29,734 | ₩29,734 | ₩29,694 | ₩29,734 | -0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩29,588 | ₩29,711 | ₩29,588 | ₩29,681 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩29,641 | ₩29,734 | ₩29,641 | ₩29,641 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩29,561 | ₩29,734 | ₩29,561 | ₩29,734 | +0.59% | 7.2천 |
|---|
| 2025.12.12 | ₩29,561 | ₩29,734 | ₩29,561 | ₩29,721 | +0.54% | 2.1천 |
|---|
| 2025.12.11 | ₩29,441 | ₩29,734 | ₩29,441 | ₩29,561 | +0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩29,401 | ₩29,668 | ₩29,401 | ₩29,580 | +0.61% | 3.3천 |
|---|
| 2025.12.09 | ₩29,454 | ₩29,601 | ₩29,454 | ₩29,563 | +0.37% | 9.5천 |
|---|
| 2025.12.08 | ₩29,614 | ₩29,614 | ₩29,401 | ₩29,534 | -0.27% | 2.6천 |
|---|
| 2025.12.05 | ₩29,648 | ₩29,648 | ₩29,648 | ₩29,648 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,427 | ₩29,648 | ₩29,360 | ₩29,648 | +0.75% | 6.4천 |
|---|
| 2025.12.03 | ₩29,694 | ₩29,694 | ₩29,405 | ₩29,454 | -0.81% | 1.3만 |
|---|
| 2025.12.02 | ₩29,360 | ₩29,614 | ₩29,360 | ₩29,614 | +0.86% | 4.3천 |
|---|
| 2025.12.01 | ₩29,477 | ₩29,521 | ₩29,387 | ₩29,481 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩29,384 | ₩29,454 | ₩29,334 | ₩29,454 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩29,320 | ₩29,454 | ₩29,320 | ₩29,414 | +0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩29,294 | ₩29,414 | ₩29,294 | ₩29,387 | +0.32% | 3.2천 |
|---|
| 2025.11.24 | ₩29,280 | ₩29,460 | ₩29,280 | ₩29,320 | +0.14% | 5.9천 |
|---|
| 2025.11.21 | ₩29,360 | ₩29,434 | ₩29,280 | ₩29,383 | +0.08% | 3.9천 |
|---|
| 2025.11.20 | ₩29,427 | ₩29,427 | ₩29,320 | ₩29,320 | -0.36% | 1.6천 |
|---|
| 2025.11.19 | ₩29,347 | ₩29,511 | ₩29,347 | ₩29,511 | +0.56% | 962 |
|---|
| 2025.11.18 | ₩29,320 | ₩29,494 | ₩29,320 | ₩29,387 | +0.23% | 3.8천 |
|---|
| 2025.11.17 | ₩29,414 | ₩29,547 | ₩29,294 | ₩29,387 | -0.09% | 4.5천 |
|---|
| 2025.11.14 | ₩29,401 | ₩29,516 | ₩29,133 | ₩29,467 | +0.23% | 2.5천 |
|---|
| 2025.11.13 | ₩29,534 | ₩29,561 | ₩29,467 | ₩29,467 | -0.23% | 2.4천 |
|---|
| 2025.11.12 | ₩29,588 | ₩29,654 | ₩29,574 | ₩29,610 | +0.08% | 6천 |
|---|
| 2025.11.11 | ₩29,654 | ₩29,654 | ₩29,599 | ₩29,599 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩29,401 | ₩29,654 | ₩29,401 | ₩29,654 | +0.86% | 1.8천 |
|---|
| 2025.11.07 | ₩29,427 | ₩29,654 | ₩29,427 | ₩29,561 | +0.45% | 1.2천 |
|---|
| 2025.11.06 | ₩29,641 | ₩29,641 | ₩29,641 | ₩29,641 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,588 | ₩29,641 | ₩29,588 | ₩29,641 | +0.18% | 6.3천 |
|---|
| 2025.11.04 | ₩29,414 | ₩29,614 | ₩29,402 | ₩29,614 | +0.68% | 7.4천 |
|---|
| 2025.11.03 | ₩29,414 | ₩29,499 | ₩29,414 | ₩29,467 | +0.18% | 1.3천 |
|---|
| 2025.10.31 | ₩29,414 | ₩29,521 | ₩29,254 | ₩29,521 | +0.36% | 4.1천 |
|---|
| 2025.10.30 | ₩29,441 | ₩29,441 | ₩29,227 | ₩29,280 | -0.54% | 5.8천 |
|---|
| 2025.10.29 | ₩29,507 | ₩29,521 | ₩29,365 | ₩29,475 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩29,347 | ₩29,481 | ₩29,334 | ₩29,481 | +0.46% | 5천 |
|---|
| 2025.10.27 | ₩29,133 | ₩29,331 | ₩29,133 | ₩29,331 | +0.68% | 1.2천 |
|---|
| 2025.10.24 | ₩29,334 | ₩29,334 | ₩29,213 | ₩29,213 | -0.41% | 1.2천 |
|---|
| 2025.10.23 | ₩28,920 | ₩29,267 | ₩28,920 | ₩29,267 | +1.20% | 5.1천 |
|---|
| 2025.10.22 | ₩28,986 | ₩29,200 | ₩28,920 | ₩29,187 | +0.69% | 5.8천 |
|---|
| 2025.10.21 | ₩28,880 | ₩28,946 | ₩28,880 | ₩28,946 | +0.23% | 843 |
|---|
| 2025.10.20 | ₩28,986 | ₩28,986 | ₩28,906 | ₩28,986 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩29,067 | ₩29,133 | ₩29,026 | ₩29,026 | -0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,227 | ₩29,227 | ₩29,187 | ₩29,214 | -0.05% | 2.5천 |
|---|
| 2025.10.15 | ₩29,267 | ₩29,267 | ₩29,120 | ₩29,207 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩28,973 | ₩29,267 | ₩28,973 | ₩29,264 | +1.00% | 1.4천 |
|---|
| 2025.10.13 | ₩28,733 | ₩29,120 | ₩28,559 | ₩28,960 | +0.79% | 5천 |
|---|
| 2025.10.10 | ₩28,679 | ₩29,010 | ₩28,385 | ₩28,385 | -1.02% | 5.3천 |
|---|
