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 | ₩19,606 | ₩20,849 | ₩19,606 | ₩20,523 | +4.68% | 4.8천 |
| 2026.10.08 | ₩20,127 | ₩20,462 | ₩19,479 | ₩19,479 | -3.22% | 1.8만 |
| 2026.10.07 | ₩21,357 | ₩21,437 | ₩20,047 | ₩20,058 | -6.08% | 3만 |
| 2026.10.06 | ₩22,720 | ₩22,720 | ₩20,976 | ₩21,317 | -6.18% | 4만 |
| 2026.10.05 | ₩23,455 | ₩23,455 | ₩22,653 | ₩22,787 | -2.85% | 1.1만 |
| 2026.10.02 | ₩23,923 | ₩24,150 | ₩23,267 | ₩23,455 | -1.96% | 1.8만 |
| 2026.10.01 | ₩24,190 | ₩24,257 | ₩23,723 | ₩24,123 | -0.28% | 5.7천 |
| 2026.09.30 | ₩24,591 | ₩24,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,498 |
| -0.38% |
| 8.2천 |
| 2026.09.29 | ₩24,458 | ₩24,591 | ₩24,391 | ₩24,391 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩24,605 | ₩24,725 | ₩24,257 | ₩24,471 | -0.54% | 8.5천 |
|---|
| 2026.09.25 | ₩25,086 | ₩25,126 | ₩24,524 | ₩24,524 | -2.24% | 4.9천 |
|---|
| 2026.09.24 | ₩25,513 | ₩25,540 | ₩25,059 | ₩25,220 | -1.15% | 9.1천 |
|---|
| 2026.09.23 | ₩25,901 | ₩26,048 | ₩25,727 | ₩25,727 | -0.67% | 5.2천 |
|---|
| 2026.09.22 | ₩25,888 | ₩26,061 | ₩25,802 | ₩26,048 | +0.62% | 6.8천 |
|---|
| 2026.09.21 | ₩26,329 | ₩26,409 | ₩25,921 | ₩26,035 | -1.12% | 4.8천 |
|---|
| 2026.09.18 | ₩26,222 | ₩26,502 | ₩26,222 | ₩26,329 | +0.41% | 3.6천 |
|---|
| 2026.09.17 | ₩25,928 | ₩26,569 | ₩25,714 | ₩26,529 | +2.32% | 1.7만 |
|---|
| 2026.09.16 | ₩25,620 | ₩26,148 | ₩25,595 | ₩25,861 | +0.94% | 5천 |
|---|
| 2026.09.15 | ₩25,447 | ₩25,634 | ₩24,899 | ₩25,408 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩25,968 | ₩25,968 | ₩25,360 | ₩25,580 | -1.49% | 8.4천 |
|---|
| 2026.09.11 | ₩26,690 | ₩26,703 | ₩25,949 | ₩25,968 | -2.70% | 3.4천 |
|---|
| 2026.09.10 | ₩26,596 | ₩26,696 | ₩26,596 | ₩26,690 | +0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩26,730 | ₩26,870 | ₩26,596 | ₩26,598 | -0.49% | 5.3천 |
|---|
| 2026.09.08 | ₩26,922 | ₩26,922 | ₩26,730 | ₩26,798 | -0.46% | 2.8천 |
|---|
| 2026.09.04 | ₩26,890 | ₩26,890 | ₩26,355 | ₩26,755 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩27,077 | ₩27,264 | ₩26,990 | ₩26,990 | -0.32% | 2.4천 |
|---|
| 2026.09.02 | ₩26,930 | ₩27,064 | ₩26,930 | ₩27,064 | +0.50% | 1.2천 |
|---|
| 2026.09.01 | ₩27,264 | ₩27,331 | ₩26,922 | ₩26,922 | -1.25% | 4.6천 |
|---|
| 2026.08.31 | ₩27,518 | ₩27,598 | ₩27,197 | ₩27,264 | -0.92% | 2.9천 |
|---|
| 2026.08.28 | ₩27,425 | ₩27,465 | ₩27,324 | ₩27,391 | -0.12% | 4.5천 |
|---|
| 2026.08.27 | ₩27,719 | ₩27,785 | ₩27,425 | ₩27,425 | -1.06% | 3.6천 |
|---|
| 2026.08.26 | ₩27,932 | ₩27,946 | ₩27,732 | ₩27,732 | -0.72% | 3.1천 |
|---|
| 2026.08.25 | ₩27,612 | ₩28,066 | ₩27,612 | ₩28,021 | +1.48% | 2.4천 |
|---|
| 2026.08.24 | ₩27,585 | ₩28,053 | ₩27,585 | ₩27,585 | +0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩27,866 | ₩27,866 | ₩27,585 | ₩27,585 | -1.01% | 3.1천 |
|---|
| 2026.08.20 | ₩28,066 | ₩28,146 | ₩27,451 | ₩28,039 | -0.10% | 3.3천 |
|---|
| 2026.08.19 | ₩27,692 | ₩28,253 | ₩27,692 | ₩28,066 | +1.35% | 7.9천 |
|---|
| 2026.08.18 | ₩27,531 | ₩27,625 | ₩27,411 | ₩27,625 | +0.34% | 9.2천 |
|---|
| 2026.08.17 | ₩28,360 | ₩28,360 | ₩26,730 | ₩27,531 | -2.92% | 2.8만 |
|---|
| 2026.08.14 | ₩28,367 | ₩28,516 | ₩28,120 | ₩28,367 | 0.00% | 6.4천 |
|---|
| 2026.08.13 | ₩28,066 | ₩28,734 | ₩28,039 | ₩28,734 | +2.38% | 3.5천 |
|---|
| 2026.08.12 | ₩28,267 | ₩28,333 | ₩27,826 | ₩28,039 | -0.80% | 5.5천 |
|---|
| 2026.08.11 | ₩28,734 | ₩28,734 | ₩27,304 | ₩28,360 | -1.30% | 2.9만 |
|---|
| 2026.08.10 | ₩29,002 | ₩29,002 | ₩28,734 | ₩28,788 | -0.74% | 3천 |
|---|
| 2026.08.07 | ₩29,015 | ₩29,048 | ₩29,015 | ₩29,048 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩29,336 | ₩29,336 | ₩29,028 | ₩29,042 | -1.00% | 2.7천 |
|---|
| 2026.08.05 | ₩29,202 | ₩29,287 | ₩28,921 | ₩28,948 | -0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩29,135 | ₩29,135 | ₩28,922 | ₩29,002 | -0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩29,002 | ₩29,117 | ₩29,002 | ₩29,043 | +0.14% | 2.4천 |
|---|
| 2026.07.31 | ₩29,002 | ₩29,028 | ₩28,908 | ₩29,002 | 0.00% | 2.8천 |
|---|
| 2026.07.30 | ₩29,135 | ₩29,135 | ₩29,066 | ₩29,066 | -0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩29,135 | ₩29,162 | ₩29,053 | ₩29,162 | +0.09% | 5.9천 |
|---|
| 2026.07.28 | ₩29,109 | ₩29,135 | ₩29,042 | ₩29,135 | +0.09% | 3.7천 |
|---|
| 2026.07.27 | ₩29,109 | ₩29,109 | ₩29,109 | ₩29,109 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩29,109 | ₩29,109 | ₩28,879 | ₩29,068 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩28,975 | ₩29,175 | ₩28,828 | ₩29,175 | +0.69% | 9.9천 |
|---|
| 2026.07.22 | ₩29,109 | ₩29,109 | ₩28,975 | ₩29,068 | -0.14% | 6.4천 |
|---|
| 2026.07.21 | ₩29,109 | ₩29,109 | ₩28,988 | ₩29,042 | -0.23% | 1.1천 |
|---|
| 2026.07.20 | ₩29,109 | ₩29,109 | ₩29,068 | ₩29,109 | 0.00% | 2천 |
|---|
| 2026.07.17 | ₩29,135 | ₩29,135 | ₩29,055 | ₩29,114 | -0.07% | 1.3천 |
|---|
| 2026.07.16 | ₩29,202 | ₩29,202 | ₩29,135 | ₩29,135 | -0.23% | 1.6천 |
|---|
| 2026.07.15 | ₩29,122 | ₩29,229 | ₩29,122 | ₩29,212 | +0.31% | 3.5천 |
|---|
| 2026.07.14 | ₩29,269 | ₩29,309 | ₩29,055 | ₩29,256 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩29,129 | ₩29,269 | ₩29,070 | ₩29,269 | +0.48% | 1.1천 |
|---|
| 2026.07.10 | ₩29,309 | ₩29,322 | ₩29,157 | ₩29,296 | -0.05% | 2.4천 |
|---|
| 2026.07.09 | ₩29,322 | ₩29,322 | ₩29,197 | ₩29,256 | -0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩29,229 | ₩29,229 | ₩29,015 | ₩29,229 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩28,975 | ₩29,456 | ₩28,935 | ₩29,416 | +1.52% | 1.1만 |
|---|
| 2026.07.06 | ₩28,908 | ₩29,068 | ₩28,868 | ₩28,999 | +0.32% | 3.7천 |
|---|
| 2026.07.02 | ₩28,895 | ₩29,122 | ₩28,895 | ₩29,016 | +0.42% | 3.1천 |
|---|
| 2026.07.01 | ₩28,748 | ₩29,028 | ₩28,748 | ₩28,855 | +0.37% | 8.1천 |
|---|
| 2026.06.30 | ₩30,138 | ₩30,138 | ₩28,881 | ₩29,189 | -3.15% | 3.9만 |
|---|
| 2026.06.29 | ₩29,884 | ₩30,071 | ₩29,884 | ₩30,071 | +0.63% | 3.7천 |
|---|
| 2026.06.26 | ₩29,937 | ₩29,991 | ₩29,884 | ₩29,991 | +0.18% | 3.4천 |
|---|
| 2026.06.25 | ₩29,884 | ₩30,138 | ₩29,884 | ₩30,004 | +0.40% | 4.8천 |
|---|
| 2026.06.24 | ₩29,844 | ₩30,113 | ₩29,844 | ₩29,897 | +0.18% | 8.4천 |
|---|
| 2026.06.23 | ₩30,071 | ₩30,071 | ₩29,777 | ₩29,817 | -0.84% | 2.2천 |
|---|
| 2026.06.22 | ₩29,870 | ₩30,138 | ₩29,870 | ₩29,977 | +0.36% | 4.7천 |
|---|
| 2026.06.18 | ₩29,763 | ₩30,138 | ₩29,763 | ₩30,111 | +1.17% | 859 |
|---|
| 2026.06.17 | ₩30,057 | ₩30,057 | ₩29,924 | ₩29,937 | -0.40% | 837 |
|---|
| 2026.06.16 | ₩29,910 | ₩30,164 | ₩29,910 | ₩30,164 | +0.85% | 624 |
|---|
| 2026.06.15 | ₩29,817 | ₩30,164 | ₩29,764 | ₩30,164 | +1.17% | 6.2천 |
|---|
| 2026.06.12 | ₩30,151 | ₩30,151 | ₩29,944 | ₩29,944 | -0.69% | 2.2천 |
|---|
| 2026.06.11 | ₩29,857 | ₩30,164 | ₩29,857 | ₩29,944 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩29,830 | ₩30,138 | ₩29,830 | ₩30,138 | +1.03% | 5천 |
|---|
| 2026.06.09 | ₩29,777 | ₩30,004 | ₩29,777 | ₩29,993 | +0.73% | 1.1천 |
|---|
| 2026.06.08 | ₩29,683 | ₩29,897 | ₩29,683 | ₩29,897 | +0.72% | 1.5천 |
|---|
| 2026.06.05 | ₩30,004 | ₩30,004 | ₩29,804 | ₩29,817 | -0.62% | 2.6천 |
|---|
| 2026.06.04 | ₩29,951 | ₩30,124 | ₩29,951 | ₩30,098 | +0.49% | 6.9천 |
|---|
| 2026.06.03 | ₩30,138 | ₩30,138 | ₩29,862 | ₩30,111 | -0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩29,991 | ₩30,021 | ₩29,991 | ₩30,021 | +0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩29,884 | ₩30,124 | ₩29,870 | ₩30,124 | +0.81% | 3.1천 |
|---|
| 2026.05.29 | ₩30,031 | ₩30,098 | ₩29,857 | ₩30,064 | +0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩29,844 | ₩30,000 | ₩29,844 | ₩29,897 | +0.18% | 1.5천 |
|---|
| 2026.05.27 | ₩29,656 | ₩30,071 | ₩29,656 | ₩30,071 | +1.40% | 901 |
|---|
| 2026.05.26 | ₩29,550 | ₩30,071 | ₩29,550 | ₩29,817 | +0.90% | 3.8천 |
|---|
| 2026.05.22 | ₩29,870 | ₩29,790 | ₩29,550 | ₩29,550 | -1.07% | 845 |
|---|
| 2026.05.21 | ₩29,870 | ₩30,071 | ₩29,403 | ₩29,801 | -0.23% | 2.1천 |
|---|
| 2026.05.20 | ₩29,804 | ₩30,071 | ₩29,804 | ₩30,069 | +0.89% | 3.1천 |
|---|
| 2026.05.19 | ₩29,469 | ₩29,804 | ₩29,469 | ₩29,804 | +1.13% | 8.6천 |
|---|
| 2026.05.18 | ₩29,670 | ₩29,670 | ₩29,670 | ₩29,670 | 0.00% | 784 |
|---|
| 2026.05.15 | ₩29,536 | ₩29,630 | ₩29,458 | ₩29,630 | +0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩29,469 | ₩29,536 | ₩29,396 | ₩29,536 | +0.23% | 6.9천 |
|---|
| 2026.05.13 | ₩29,396 | ₩29,449 | ₩29,396 | ₩29,449 | +0.18% | 986 |
|---|
| 2026.05.12 | ₩29,349 | ₩29,516 | ₩29,323 | ₩29,509 | +0.55% | 3.2천 |
|---|
| 2026.05.11 | ₩29,523 | ₩29,536 | ₩29,522 | ₩29,522 | -0.00% | 2.4천 |
|---|
| 2026.05.08 | ₩29,269 | ₩29,523 | ₩29,262 | ₩29,523 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩29,269 | ₩29,269 | ₩29,269 | ₩29,269 | 0.00% | 497 |
|---|
| 2026.05.06 | ₩29,175 | ₩29,269 | ₩29,135 | ₩29,269 | +0.32% | 5.1천 |
|---|
| 2026.05.05 | ₩29,122 | ₩29,242 | ₩29,103 | ₩29,242 | +0.41% | 3.9천 |
|---|
| 2026.05.04 | ₩29,082 | ₩29,209 | ₩28,975 | ₩29,060 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩29,469 | ₩29,550 | ₩28,373 | ₩28,973 | -1.68% | 2.4만 |
|---|
| 2026.04.30 | ₩28,908 | ₩29,643 | ₩28,815 | ₩29,215 | +1.06% | 2.5만 |
|---|
| 2026.04.29 | ₩28,908 | ₩28,921 | ₩28,815 | ₩28,815 | -0.32% | 1.7천 |
|---|
| 2026.04.28 | ₩28,908 | ₩28,908 | ₩28,770 | ₩28,881 | -0.09% | 1.9천 |
|---|
| 2026.04.27 | ₩28,815 | ₩28,867 | ₩28,667 | ₩28,828 | +0.05% | 3.9천 |
|---|
| 2026.04.24 | ₩28,774 | ₩28,774 | ₩28,774 | ₩28,774 | 0.00% | 585 |
|---|
| 2026.04.23 | ₩28,935 | ₩29,002 | ₩28,935 | ₩28,986 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩28,728 | ₩28,975 | ₩28,728 | ₩28,975 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩28,868 | ₩28,868 | ₩28,868 | ₩28,868 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩29,002 | ₩29,002 | ₩28,858 | ₩28,868 | -0.46% | 813 |
|---|
| 2026.04.17 | ₩28,855 | ₩29,038 | ₩28,841 | ₩29,038 | +0.64% | 2.7천 |
|---|
| 2026.04.16 | ₩28,708 | ₩28,708 | ₩28,694 | ₩28,708 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩28,667 | ₩28,667 | ₩28,667 | ₩28,667 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩28,641 | ₩28,688 | ₩28,641 | ₩28,667 | +0.09% | 2.1천 |
|---|
| 2026.04.13 | ₩28,547 | ₩28,574 | ₩28,547 | ₩28,574 | +0.09% | 690 |
|---|
| 2026.04.10 | ₩28,427 | ₩28,520 | ₩28,400 | ₩28,400 | -0.09% | 2.5천 |
|---|
| 2026.04.09 | ₩28,440 | ₩28,654 | ₩28,414 | ₩28,427 | -0.05% | 3천 |
|---|
| 2026.04.08 | ₩28,627 | ₩28,681 | ₩28,440 | ₩28,440 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩28,561 | ₩28,641 | ₩28,454 | ₩28,454 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩28,614 | ₩28,708 | ₩28,480 | ₩28,480 | -0.47% | 2.9천 |
|---|
| 2026.04.02 | ₩28,347 | ₩28,694 | ₩28,293 | ₩28,460 | +0.40% | 6.4천 |
|---|
| 2026.04.01 | ₩28,587 | ₩28,841 | ₩28,440 | ₩28,627 | +0.14% | 1만 |
|---|
| 2026.03.31 | ₩29,429 | ₩29,644 | ₩28,935 | ₩28,935 | -1.68% | 3.2만 |
|---|
| 2026.03.30 | ₩29,322 | ₩29,603 | ₩29,322 | ₩29,443 | +0.41% | 6천 |
|---|
| 2026.03.27 | ₩29,309 | ₩29,536 | ₩29,244 | ₩29,296 | -0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩29,269 | ₩29,370 | ₩29,068 | ₩29,316 | +0.16% | 5.9천 |
|---|
| 2026.03.25 | ₩29,496 | ₩29,496 | ₩29,276 | ₩29,376 | -0.41% | 3천 |
|---|
| 2026.03.24 | ₩29,229 | ₩29,403 | ₩29,202 | ₩29,202 | -0.09% | 3천 |
|---|
| 2026.03.23 | ₩29,256 | ₩29,362 | ₩29,215 | ₩29,229 | -0.09% | 1.7천 |
|---|
| 2026.03.20 | ₩29,095 | ₩29,329 | ₩29,015 | ₩29,109 | +0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩29,282 | ₩29,282 | ₩29,087 | ₩29,202 | -0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩29,336 | ₩29,429 | ₩29,203 | ₩29,269 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩29,322 | ₩29,336 | ₩29,322 | ₩29,336 | +0.05% | 497 |
|---|
| 2026.03.16 | ₩29,498 | ₩29,576 | ₩29,376 | ₩29,383 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩29,516 | ₩29,536 | ₩29,169 | ₩29,342 | -0.59% | 7천 |
|---|
| 2026.03.12 | ₩29,538 | ₩29,670 | ₩29,456 | ₩29,496 | -0.14% | 3천 |
|---|
| 2026.03.11 | ₩29,536 | ₩29,670 | ₩29,429 | ₩29,582 | +0.15% | 2.6천 |
|---|
| 2026.03.10 | ₩29,630 | ₩29,656 | ₩29,429 | ₩29,429 | -0.68% | 69 |
|---|
| 2026.03.09 | ₩29,630 | ₩29,656 | ₩29,429 | ₩29,429 | -0.68% | 2 |
|---|
| 2026.03.06 | ₩29,643 | ₩29,656 | ₩29,603 | ₩29,630 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩29,469 | ₩29,656 | ₩29,469 | ₩29,643 | +0.59% | 2 |
|---|
| 2026.03.04 | ₩29,336 | ₩29,552 | ₩29,336 | ₩29,536 | +0.68% | 2 |
|---|
| 2026.03.03 | ₩29,135 | ₩29,431 | ₩29,135 | ₩29,431 | +1.02% | 2 |
|---|
| 2026.03.02 | ₩29,469 | ₩29,509 | ₩29,349 | ₩29,349 | -0.41% | 2 |
|---|
| 2026.02.27 | ₩29,403 | ₩29,670 | ₩29,403 | ₩29,670 | +0.91% | 2 |
|---|
| 2026.02.26 | ₩29,456 | ₩29,496 | ₩29,403 | ₩29,403 | -0.18% | 4천 |
|---|
| 2026.02.25 | ₩29,603 | ₩29,603 | ₩29,603 | ₩29,603 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩29,536 | ₩29,603 | ₩29,483 | ₩29,603 | +0.23% | 2 |
|---|
| 2026.02.23 | ₩29,456 | ₩29,563 | ₩29,403 | ₩29,468 | +0.04% | 2 |
|---|
| 2026.02.20 | ₩29,590 | ₩29,590 | ₩29,590 | ₩29,590 | 0.00% | 729 |
|---|
| 2026.02.19 | ₩29,509 | ₩29,609 | ₩29,509 | ₩29,609 | +0.34% | 993 |
|---|
| 2026.02.18 | ₩29,462 | ₩29,670 | ₩29,462 | ₩29,610 | +0.50% | 1천 |
|---|
| 2026.02.17 | ₩29,543 | ₩29,670 | ₩29,416 | ₩29,670 | +0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩29,429 | ₩29,563 | ₩29,429 | ₩29,523 | +0.32% | 1.7천 |
|---|
| 2026.02.12 | ₩29,469 | ₩29,553 | ₩29,469 | ₩29,516 | +0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩29,389 | ₩29,585 | ₩29,389 | ₩29,585 | +0.67% | 4.3천 |
|---|
| 2026.02.10 | ₩29,376 | ₩29,523 | ₩29,376 | ₩29,496 | +0.41% | 733 |
|---|
| 2026.02.09 | ₩29,536 | ₩29,630 | ₩29,376 | ₩29,389 | -0.50% | 823 |
|---|
| 2026.02.06 | ₩29,403 | ₩29,443 | ₩29,403 | ₩29,443 | +0.14% | 635 |
|---|
| 2026.02.05 | ₩29,416 | ₩29,508 | ₩29,416 | ₩29,416 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩29,563 | ₩29,563 | ₩29,483 | ₩29,523 | -0.14% | 1천 |
|---|
| 2026.02.03 | ₩29,554 | ₩29,563 | ₩29,469 | ₩29,535 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩29,403 | ₩29,576 | ₩29,403 | ₩29,469 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩29,563 | ₩29,563 | ₩29,336 | ₩29,469 | -0.32% | 8.7천 |
|---|
| 2026.01.29 | ₩29,697 | ₩29,697 | ₩29,429 | ₩29,469 | -0.77% | 2.3천 |
|---|
| 2026.01.28 | ₩29,496 | ₩29,536 | ₩29,423 | ₩29,510 | +0.05% | 4.1천 |
|---|
| 2026.01.27 | ₩29,349 | ₩29,523 | ₩29,349 | ₩29,478 | +0.44% | 5.2천 |
|---|
| 2026.01.26 | ₩29,349 | ₩29,656 | ₩29,349 | ₩29,456 | +0.36% | 2.9천 |
|---|
| 2026.01.23 | ₩29,469 | ₩29,496 | ₩29,429 | ₩29,429 | -0.14% | 2.4천 |
|---|
| 2026.01.22 | ₩29,451 | ₩29,451 | ₩29,377 | ₩29,443 | -0.03% | 2.8천 |
|---|
| 2026.01.21 | ₩29,362 | ₩29,496 | ₩29,362 | ₩29,435 | +0.25% | 9.5천 |
|---|
| 2026.01.20 | ₩29,403 | ₩29,403 | ₩29,296 | ₩29,296 | -0.36% | 3.4천 |
|---|
| 2026.01.16 | ₩29,296 | ₩29,383 | ₩29,296 | ₩29,358 | +0.21% | 1.5천 |
|---|
| 2026.01.15 | ₩29,389 | ₩29,403 | ₩29,296 | ₩29,296 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩29,269 | ₩29,376 | ₩29,269 | ₩29,376 | +0.37% | 1.9천 |
|---|
| 2026.01.13 | ₩29,282 | ₩29,376 | ₩29,272 | ₩29,322 | +0.14% | 2.2천 |
|---|
| 2026.01.12 | ₩29,135 | ₩29,256 | ₩29,109 | ₩29,256 | +0.41% | 2.4천 |
|---|
| 2026.01.09 | ₩29,149 | ₩29,296 | ₩29,059 | ₩29,162 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩28,962 | ₩29,220 | ₩28,962 | ₩29,220 | +0.89% | 1.3천 |
|---|
| 2026.01.07 | ₩29,122 | ₩29,272 | ₩29,122 | ₩29,260 | +0.47% | 893 |
|---|
| 2026.01.06 | ₩29,322 | ₩29,322 | ₩29,095 | ₩29,095 | -0.77% | 6.1천 |
|---|
| 2026.01.05 | ₩29,202 | ₩29,362 | ₩29,202 | ₩29,322 | +0.41% | 3.6천 |
|---|
| 2026.01.02 | ₩29,242 | ₩29,309 | ₩29,189 | ₩29,256 | +0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩29,763 | ₩29,966 | ₩29,616 | ₩29,616 | -0.49% | 2.3만 |
|---|
| 2025.12.30 | ₩29,616 | ₩29,897 | ₩29,616 | ₩29,811 | +0.66% | 2천 |
|---|
| 2025.12.29 | ₩29,697 | ₩29,797 | ₩29,643 | ₩29,670 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩29,630 | ₩29,910 | ₩29,616 | ₩29,862 | +0.78% | 5.2천 |
|---|
| 2025.12.24 | ₩29,603 | ₩29,804 | ₩29,603 | ₩29,804 | +0.68% | 5천 |
|---|
| 2025.12.23 | ₩29,576 | ₩29,750 | ₩29,576 | ₩29,694 | +0.40% | 4.5천 |
|---|
| 2025.12.22 | ₩29,670 | ₩29,685 | ₩29,640 | ₩29,685 | +0.05% | 3.3천 |
|---|
| 2025.12.19 | ₩29,670 | ₩29,670 | ₩29,670 | ₩29,670 | 0.00% | 385 |
|---|
| 2025.12.18 | ₩29,750 | ₩29,750 | ₩29,710 | ₩29,750 | -0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩29,603 | ₩29,727 | ₩29,603 | ₩29,697 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩29,656 | ₩29,750 | ₩29,656 | ₩29,656 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩29,576 | ₩29,750 | ₩29,576 | ₩29,750 | +0.59% | 7.2천 |
|---|
| 2025.12.12 | ₩29,576 | ₩29,750 | ₩29,576 | ₩29,737 | +0.54% | 2.1천 |
|---|
| 2025.12.11 | ₩29,456 | ₩29,750 | ₩29,456 | ₩29,576 | +0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩29,416 | ₩29,683 | ₩29,416 | ₩29,595 | +0.61% | 3.3천 |
|---|
| 2025.12.09 | ₩29,469 | ₩29,616 | ₩29,469 | ₩29,579 | +0.37% | 9.5천 |
|---|
| 2025.12.08 | ₩29,630 | ₩29,630 | ₩29,416 | ₩29,550 | -0.27% | 2.6천 |
|---|
| 2025.12.05 | ₩29,663 | ₩29,663 | ₩29,663 | ₩29,663 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,443 | ₩29,663 | ₩29,376 | ₩29,663 | +0.75% | 6.4천 |
|---|
| 2025.12.03 | ₩29,710 | ₩29,710 | ₩29,420 | ₩29,469 | -0.81% | 1.3만 |
|---|
| 2025.12.02 | ₩29,376 | ₩29,630 | ₩29,376 | ₩29,630 | +0.86% | 4.3천 |
|---|
| 2025.12.01 | ₩29,492 | ₩29,536 | ₩29,403 | ₩29,496 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩29,399 | ₩29,469 | ₩29,349 | ₩29,469 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩29,336 | ₩29,469 | ₩29,336 | ₩29,429 | +0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩29,309 | ₩29,429 | ₩29,309 | ₩29,403 | +0.32% | 3.2천 |
|---|
| 2025.11.24 | ₩29,296 | ₩29,476 | ₩29,296 | ₩29,336 | +0.14% | 5.9천 |
|---|
| 2025.11.21 | ₩29,376 | ₩29,449 | ₩29,296 | ₩29,399 | +0.08% | 3.9천 |
|---|
| 2025.11.20 | ₩29,443 | ₩29,443 | ₩29,336 | ₩29,336 | -0.36% | 1.6천 |
|---|
| 2025.11.19 | ₩29,362 | ₩29,527 | ₩29,362 | ₩29,527 | +0.56% | 962 |
|---|
| 2025.11.18 | ₩29,336 | ₩29,509 | ₩29,336 | ₩29,403 | +0.23% | 3.8천 |
|---|
| 2025.11.17 | ₩29,429 | ₩29,563 | ₩29,309 | ₩29,403 | -0.09% | 4.5천 |
|---|
| 2025.11.14 | ₩29,416 | ₩29,532 | ₩29,149 | ₩29,483 | +0.23% | 2.5천 |
|---|
| 2025.11.13 | ₩29,550 | ₩29,576 | ₩29,483 | ₩29,483 | -0.23% | 2.4천 |
|---|
| 2025.11.12 | ₩29,603 | ₩29,670 | ₩29,590 | ₩29,626 | +0.08% | 6천 |
|---|
| 2025.11.11 | ₩29,670 | ₩29,670 | ₩29,615 | ₩29,615 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩29,416 | ₩29,670 | ₩29,416 | ₩29,670 | +0.86% | 1.8천 |
|---|
| 2025.11.07 | ₩29,443 | ₩29,670 | ₩29,443 | ₩29,576 | +0.45% | 1.2천 |
|---|
| 2025.11.06 | ₩29,656 | ₩29,656 | ₩29,656 | ₩29,656 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,603 | ₩29,656 | ₩29,603 | ₩29,656 | +0.18% | 6.3천 |
|---|
| 2025.11.04 | ₩29,429 | ₩29,630 | ₩29,417 | ₩29,630 | +0.68% | 7.4천 |
|---|
| 2025.11.03 | ₩29,429 | ₩29,515 | ₩29,429 | ₩29,483 | +0.18% | 1.3천 |
|---|
| 2025.10.31 | ₩29,429 | ₩29,536 | ₩29,269 | ₩29,536 | +0.36% | 4.1천 |
|---|
| 2025.10.30 | ₩29,456 | ₩29,456 | ₩29,242 | ₩29,296 | -0.54% | 5.8천 |
|---|
| 2025.10.29 | ₩29,523 | ₩29,536 | ₩29,380 | ₩29,490 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩29,362 | ₩29,496 | ₩29,349 | ₩29,496 | +0.46% | 5천 |
|---|
| 2025.10.27 | ₩29,149 | ₩29,347 | ₩29,149 | ₩29,347 | +0.68% | 1.2천 |
|---|
| 2025.10.24 | ₩29,349 | ₩29,349 | ₩29,228 | ₩29,228 | -0.41% | 1.2천 |
|---|
| 2025.10.23 | ₩28,935 | ₩29,282 | ₩28,935 | ₩29,282 | +1.20% | 5.1천 |
|---|
| 2025.10.22 | ₩29,002 | ₩29,216 | ₩28,935 | ₩29,202 | +0.69% | 5.8천 |
|---|
| 2025.10.21 | ₩28,895 | ₩28,962 | ₩28,895 | ₩28,962 | +0.23% | 843 |
|---|
| 2025.10.20 | ₩29,002 | ₩29,002 | ₩28,921 | ₩29,002 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩29,082 | ₩29,149 | ₩29,042 | ₩29,042 | -0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,242 | ₩29,242 | ₩29,202 | ₩29,229 | -0.05% | 2.5천 |
|---|
| 2025.10.15 | ₩29,282 | ₩29,282 | ₩29,135 | ₩29,222 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩28,988 | ₩29,282 | ₩28,988 | ₩29,279 | +1.00% | 1.4천 |
|---|
| 2025.10.13 | ₩28,748 | ₩29,135 | ₩28,574 | ₩28,975 | +0.79% | 5천 |
|---|
| 2025.10.10 | ₩28,694 | ₩29,026 | ₩28,400 | ₩28,400 | -1.02% | 5.3천 |
|---|
