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 | ₩19,584 | ₩20,826 | ₩19,584 | ₩20,500 | +4.68% | 4.8천 |
| 2026.10.08 | ₩20,105 | ₩20,439 | ₩19,457 | ₩19,457 | -3.22% | 1.8만 |
| 2026.10.07 | ₩21,333 | ₩21,413 | ₩20,025 | ₩20,035 | -6.08% | 3만 |
| 2026.10.06 | ₩22,695 | ₩22,695 | ₩20,953 | ₩21,293 | -6.18% | 4만 |
| 2026.10.05 | ₩23,429 | ₩23,429 | ₩22,628 | ₩22,761 | -2.85% | 1.1만 |
| 2026.10.02 | ₩23,896 | ₩24,123 | ₩23,241 | ₩23,429 | -1.96% | 1.8만 |
| 2026.10.01 | ₩24,163 | ₩24,230 | ₩23,696 | ₩24,096 | -0.28% | 5.7천 |
| 2026.09.30 | ₩24,564 | ₩24,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,470 |
| -0.38% |
| 8.2천 |
| 2026.09.29 | ₩24,430 | ₩24,563 | ₩24,363 | ₩24,363 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩24,577 | ₩24,697 | ₩24,230 | ₩24,443 | -0.54% | 8.5천 |
|---|
| 2026.09.25 | ₩25,058 | ₩25,098 | ₩24,497 | ₩24,497 | -2.24% | 4.9천 |
|---|
| 2026.09.24 | ₩25,485 | ₩25,512 | ₩25,031 | ₩25,191 | -1.15% | 9.1천 |
|---|
| 2026.09.23 | ₩25,872 | ₩26,019 | ₩25,698 | ₩25,698 | -0.67% | 5.2천 |
|---|
| 2026.09.22 | ₩25,859 | ₩26,032 | ₩25,773 | ₩26,019 | +0.62% | 6.8천 |
|---|
| 2026.09.21 | ₩26,299 | ₩26,379 | ₩25,892 | ₩26,005 | -1.12% | 4.8천 |
|---|
| 2026.09.18 | ₩26,192 | ₩26,473 | ₩26,192 | ₩26,299 | +0.41% | 3.6천 |
|---|
| 2026.09.17 | ₩25,899 | ₩26,539 | ₩25,685 | ₩26,499 | +2.32% | 1.7만 |
|---|
| 2026.09.16 | ₩25,592 | ₩26,119 | ₩25,566 | ₩25,832 | +0.94% | 5천 |
|---|
| 2026.09.15 | ₩25,418 | ₩25,605 | ₩24,871 | ₩25,379 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩25,939 | ₩25,939 | ₩25,331 | ₩25,552 | -1.49% | 8.4천 |
|---|
| 2026.09.11 | ₩26,660 | ₩26,673 | ₩25,920 | ₩25,939 | -2.70% | 3.4천 |
|---|
| 2026.09.10 | ₩26,566 | ₩26,666 | ₩26,566 | ₩26,660 | +0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩26,700 | ₩26,840 | ₩26,566 | ₩26,568 | -0.49% | 5.3천 |
|---|
| 2026.09.08 | ₩26,891 | ₩26,891 | ₩26,700 | ₩26,768 | -0.46% | 2.8천 |
|---|
| 2026.09.04 | ₩26,860 | ₩26,860 | ₩26,326 | ₩26,725 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩27,047 | ₩27,233 | ₩26,960 | ₩26,960 | -0.32% | 2.4천 |
|---|
| 2026.09.02 | ₩26,900 | ₩27,033 | ₩26,900 | ₩27,033 | +0.50% | 1.2천 |
|---|
| 2026.09.01 | ₩27,234 | ₩27,300 | ₩26,892 | ₩26,892 | -1.25% | 4.6천 |
|---|
| 2026.08.31 | ₩27,487 | ₩27,567 | ₩27,167 | ₩27,234 | -0.92% | 2.9천 |
|---|
| 2026.08.28 | ₩27,394 | ₩27,434 | ₩27,294 | ₩27,360 | -0.12% | 4.5천 |
|---|
| 2026.08.27 | ₩27,687 | ₩27,754 | ₩27,394 | ₩27,394 | -1.06% | 3.6천 |
|---|
| 2026.08.26 | ₩27,901 | ₩27,914 | ₩27,701 | ₩27,701 | -0.72% | 3.1천 |
|---|
| 2026.08.25 | ₩27,581 | ₩28,035 | ₩27,581 | ₩27,990 | +1.48% | 2.4천 |
|---|
| 2026.08.24 | ₩27,554 | ₩28,021 | ₩27,554 | ₩27,554 | +0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩27,834 | ₩27,834 | ₩27,554 | ₩27,554 | -1.01% | 3.1천 |
|---|
| 2026.08.20 | ₩28,035 | ₩28,115 | ₩27,421 | ₩28,008 | -0.10% | 3.3천 |
|---|
| 2026.08.19 | ₩27,661 | ₩28,221 | ₩27,661 | ₩28,035 | +1.35% | 7.9천 |
|---|
| 2026.08.18 | ₩27,501 | ₩27,594 | ₩27,380 | ₩27,594 | +0.34% | 9.2천 |
|---|
| 2026.08.17 | ₩28,328 | ₩28,328 | ₩26,700 | ₩27,501 | -2.92% | 2.8만 |
|---|
| 2026.08.14 | ₩28,335 | ₩28,484 | ₩28,088 | ₩28,335 | 0.00% | 6.4천 |
|---|
| 2026.08.13 | ₩28,035 | ₩28,702 | ₩28,008 | ₩28,702 | +2.38% | 3.5천 |
|---|
| 2026.08.12 | ₩28,235 | ₩28,302 | ₩27,794 | ₩28,008 | -0.80% | 5.5천 |
|---|
| 2026.08.11 | ₩28,702 | ₩28,702 | ₩27,274 | ₩28,328 | -1.30% | 2.9만 |
|---|
| 2026.08.10 | ₩28,969 | ₩28,969 | ₩28,702 | ₩28,755 | -0.74% | 3천 |
|---|
| 2026.08.07 | ₩28,982 | ₩29,015 | ₩28,982 | ₩29,015 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩29,303 | ₩29,303 | ₩28,996 | ₩29,009 | -1.00% | 2.7천 |
|---|
| 2026.08.05 | ₩29,169 | ₩29,254 | ₩28,889 | ₩28,916 | -0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩29,103 | ₩29,103 | ₩28,889 | ₩28,969 | -0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩28,969 | ₩29,085 | ₩28,969 | ₩29,011 | +0.14% | 2.4천 |
|---|
| 2026.07.31 | ₩28,969 | ₩28,996 | ₩28,876 | ₩28,969 | 0.00% | 2.8천 |
|---|
| 2026.07.30 | ₩29,103 | ₩29,103 | ₩29,033 | ₩29,033 | -0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩29,103 | ₩29,129 | ₩29,021 | ₩29,129 | +0.09% | 5.9천 |
|---|
| 2026.07.28 | ₩29,076 | ₩29,103 | ₩29,009 | ₩29,103 | +0.09% | 3.7천 |
|---|
| 2026.07.27 | ₩29,076 | ₩29,076 | ₩29,076 | ₩29,076 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩29,076 | ₩29,076 | ₩28,847 | ₩29,036 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩28,942 | ₩29,143 | ₩28,796 | ₩29,143 | +0.69% | 9.9천 |
|---|
| 2026.07.22 | ₩29,076 | ₩29,076 | ₩28,942 | ₩29,036 | -0.14% | 6.4천 |
|---|
| 2026.07.21 | ₩29,076 | ₩29,076 | ₩28,956 | ₩29,009 | -0.23% | 1.1천 |
|---|
| 2026.07.20 | ₩29,076 | ₩29,076 | ₩29,036 | ₩29,076 | 0.00% | 2천 |
|---|
| 2026.07.17 | ₩29,103 | ₩29,103 | ₩29,022 | ₩29,082 | -0.07% | 1.3천 |
|---|
| 2026.07.16 | ₩29,169 | ₩29,169 | ₩29,103 | ₩29,103 | -0.23% | 1.6천 |
|---|
| 2026.07.15 | ₩29,089 | ₩29,196 | ₩29,089 | ₩29,179 | +0.31% | 3.5천 |
|---|
| 2026.07.14 | ₩29,236 | ₩29,276 | ₩29,023 | ₩29,223 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩29,096 | ₩29,236 | ₩29,037 | ₩29,236 | +0.48% | 1.1천 |
|---|
| 2026.07.10 | ₩29,276 | ₩29,289 | ₩29,124 | ₩29,263 | -0.05% | 2.4천 |
|---|
| 2026.07.09 | ₩29,289 | ₩29,289 | ₩29,165 | ₩29,223 | -0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩29,196 | ₩29,196 | ₩28,982 | ₩29,196 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩28,942 | ₩29,423 | ₩28,902 | ₩29,383 | +1.52% | 1.1만 |
|---|
| 2026.07.06 | ₩28,876 | ₩29,036 | ₩28,836 | ₩28,967 | +0.32% | 3.7천 |
|---|
| 2026.07.02 | ₩28,862 | ₩29,089 | ₩28,862 | ₩28,983 | +0.42% | 3.1천 |
|---|
| 2026.07.01 | ₩28,715 | ₩28,996 | ₩28,715 | ₩28,822 | +0.37% | 8.1천 |
|---|
| 2026.06.30 | ₩30,104 | ₩30,104 | ₩28,849 | ₩29,156 | -3.15% | 3.9만 |
|---|
| 2026.06.29 | ₩29,850 | ₩30,037 | ₩29,850 | ₩30,037 | +0.63% | 3.7천 |
|---|
| 2026.06.26 | ₩29,904 | ₩29,957 | ₩29,850 | ₩29,957 | +0.18% | 3.4천 |
|---|
| 2026.06.25 | ₩29,850 | ₩30,104 | ₩29,850 | ₩29,970 | +0.40% | 4.8천 |
|---|
| 2026.06.24 | ₩29,810 | ₩30,079 | ₩29,810 | ₩29,864 | +0.18% | 8.4천 |
|---|
| 2026.06.23 | ₩30,037 | ₩30,037 | ₩29,743 | ₩29,783 | -0.84% | 2.2천 |
|---|
| 2026.06.22 | ₩29,837 | ₩30,104 | ₩29,837 | ₩29,944 | +0.36% | 4.7천 |
|---|
| 2026.06.18 | ₩29,730 | ₩30,104 | ₩29,730 | ₩30,077 | +1.17% | 859 |
|---|
| 2026.06.17 | ₩30,024 | ₩30,024 | ₩29,890 | ₩29,904 | -0.40% | 837 |
|---|
| 2026.06.16 | ₩29,877 | ₩30,130 | ₩29,877 | ₩30,130 | +0.85% | 624 |
|---|
| 2026.06.15 | ₩29,783 | ₩30,130 | ₩29,730 | ₩30,130 | +1.17% | 6.2천 |
|---|
| 2026.06.12 | ₩30,117 | ₩30,117 | ₩29,910 | ₩29,910 | -0.69% | 2.2천 |
|---|
| 2026.06.11 | ₩29,823 | ₩30,130 | ₩29,823 | ₩29,910 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩29,797 | ₩30,104 | ₩29,797 | ₩30,104 | +1.03% | 5천 |
|---|
| 2026.06.09 | ₩29,743 | ₩29,970 | ₩29,743 | ₩29,960 | +0.73% | 1.1천 |
|---|
| 2026.06.08 | ₩29,650 | ₩29,864 | ₩29,650 | ₩29,864 | +0.72% | 1.5천 |
|---|
| 2026.06.05 | ₩29,970 | ₩29,970 | ₩29,770 | ₩29,783 | -0.62% | 2.6천 |
|---|
| 2026.06.04 | ₩29,917 | ₩30,090 | ₩29,917 | ₩30,064 | +0.49% | 6.9천 |
|---|
| 2026.06.03 | ₩30,104 | ₩30,104 | ₩29,828 | ₩30,077 | -0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩29,957 | ₩29,987 | ₩29,957 | ₩29,987 | +0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩29,850 | ₩30,090 | ₩29,837 | ₩30,090 | +0.81% | 3.1천 |
|---|
| 2026.05.29 | ₩29,997 | ₩30,064 | ₩29,824 | ₩30,030 | +0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩29,810 | ₩29,967 | ₩29,810 | ₩29,864 | +0.18% | 1.5천 |
|---|
| 2026.05.27 | ₩29,623 | ₩30,037 | ₩29,623 | ₩30,037 | +1.40% | 901 |
|---|
| 2026.05.26 | ₩29,516 | ₩30,037 | ₩29,516 | ₩29,783 | +0.90% | 3.8천 |
|---|
| 2026.05.22 | ₩29,837 | ₩29,757 | ₩29,516 | ₩29,516 | -1.07% | 845 |
|---|
| 2026.05.21 | ₩29,837 | ₩30,037 | ₩29,370 | ₩29,768 | -0.23% | 2.1천 |
|---|
| 2026.05.20 | ₩29,770 | ₩30,037 | ₩29,770 | ₩30,035 | +0.89% | 3.1천 |
|---|
| 2026.05.19 | ₩29,436 | ₩29,770 | ₩29,436 | ₩29,770 | +1.13% | 8.6천 |
|---|
| 2026.05.18 | ₩29,637 | ₩29,637 | ₩29,637 | ₩29,637 | 0.00% | 784 |
|---|
| 2026.05.15 | ₩29,503 | ₩29,597 | ₩29,425 | ₩29,597 | +0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩29,436 | ₩29,503 | ₩29,363 | ₩29,503 | +0.23% | 6.9천 |
|---|
| 2026.05.13 | ₩29,363 | ₩29,416 | ₩29,363 | ₩29,416 | +0.18% | 986 |
|---|
| 2026.05.12 | ₩29,316 | ₩29,483 | ₩29,290 | ₩29,476 | +0.55% | 3.2천 |
|---|
| 2026.05.11 | ₩29,490 | ₩29,503 | ₩29,489 | ₩29,489 | -0.00% | 2.4천 |
|---|
| 2026.05.08 | ₩29,236 | ₩29,490 | ₩29,229 | ₩29,490 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩29,236 | ₩29,236 | ₩29,236 | ₩29,236 | 0.00% | 497 |
|---|
| 2026.05.06 | ₩29,143 | ₩29,236 | ₩29,103 | ₩29,236 | +0.32% | 5.1천 |
|---|
| 2026.05.05 | ₩29,089 | ₩29,209 | ₩29,071 | ₩29,209 | +0.41% | 3.9천 |
|---|
| 2026.05.04 | ₩29,049 | ₩29,176 | ₩28,942 | ₩29,027 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩29,436 | ₩29,516 | ₩28,342 | ₩28,940 | -1.68% | 2.4만 |
|---|
| 2026.04.30 | ₩28,876 | ₩29,610 | ₩28,782 | ₩29,183 | +1.06% | 2.5만 |
|---|
| 2026.04.29 | ₩28,876 | ₩28,889 | ₩28,782 | ₩28,782 | -0.32% | 1.7천 |
|---|
| 2026.04.28 | ₩28,876 | ₩28,876 | ₩28,738 | ₩28,849 | -0.09% | 1.9천 |
|---|
| 2026.04.27 | ₩28,782 | ₩28,835 | ₩28,635 | ₩28,796 | +0.05% | 3.9천 |
|---|
| 2026.04.24 | ₩28,742 | ₩28,742 | ₩28,742 | ₩28,742 | 0.00% | 585 |
|---|
| 2026.04.23 | ₩28,902 | ₩28,969 | ₩28,902 | ₩28,953 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩28,696 | ₩28,942 | ₩28,696 | ₩28,942 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩28,836 | ₩28,836 | ₩28,836 | ₩28,836 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩28,969 | ₩28,969 | ₩28,826 | ₩28,836 | -0.46% | 813 |
|---|
| 2026.04.17 | ₩28,822 | ₩29,005 | ₩28,809 | ₩29,005 | +0.64% | 2.7천 |
|---|
| 2026.04.16 | ₩28,675 | ₩28,675 | ₩28,662 | ₩28,675 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩28,635 | ₩28,635 | ₩28,635 | ₩28,635 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩28,609 | ₩28,655 | ₩28,609 | ₩28,635 | +0.09% | 2.1천 |
|---|
| 2026.04.13 | ₩28,515 | ₩28,542 | ₩28,515 | ₩28,542 | +0.09% | 690 |
|---|
| 2026.04.10 | ₩28,395 | ₩28,488 | ₩28,368 | ₩28,368 | -0.09% | 2.5천 |
|---|
| 2026.04.09 | ₩28,408 | ₩28,622 | ₩28,382 | ₩28,395 | -0.05% | 3천 |
|---|
| 2026.04.08 | ₩28,595 | ₩28,649 | ₩28,408 | ₩28,408 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩28,529 | ₩28,609 | ₩28,422 | ₩28,422 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩28,582 | ₩28,675 | ₩28,448 | ₩28,448 | -0.47% | 2.9천 |
|---|
| 2026.04.02 | ₩28,315 | ₩28,662 | ₩28,262 | ₩28,428 | +0.40% | 6.4천 |
|---|
| 2026.04.01 | ₩28,555 | ₩28,809 | ₩28,408 | ₩28,595 | +0.14% | 1만 |
|---|
| 2026.03.31 | ₩29,396 | ₩29,610 | ₩28,902 | ₩28,902 | -1.68% | 3.2만 |
|---|
| 2026.03.30 | ₩29,289 | ₩29,570 | ₩29,289 | ₩29,410 | +0.41% | 6천 |
|---|
| 2026.03.27 | ₩29,276 | ₩29,503 | ₩29,211 | ₩29,263 | -0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩29,236 | ₩29,338 | ₩29,036 | ₩29,283 | +0.16% | 5.9천 |
|---|
| 2026.03.25 | ₩29,463 | ₩29,463 | ₩29,243 | ₩29,343 | -0.41% | 3천 |
|---|
| 2026.03.24 | ₩29,196 | ₩29,370 | ₩29,169 | ₩29,169 | -0.09% | 3천 |
|---|
| 2026.03.23 | ₩29,223 | ₩29,330 | ₩29,183 | ₩29,196 | -0.09% | 1.7천 |
|---|
| 2026.03.20 | ₩29,063 | ₩29,296 | ₩28,982 | ₩29,076 | +0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩29,249 | ₩29,249 | ₩29,055 | ₩29,169 | -0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩29,303 | ₩29,396 | ₩29,170 | ₩29,236 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩29,289 | ₩29,303 | ₩29,289 | ₩29,303 | +0.05% | 497 |
|---|
| 2026.03.16 | ₩29,465 | ₩29,543 | ₩29,343 | ₩29,350 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩29,483 | ₩29,503 | ₩29,136 | ₩29,309 | -0.59% | 7천 |
|---|
| 2026.03.12 | ₩29,504 | ₩29,636 | ₩29,423 | ₩29,463 | -0.14% | 3천 |
|---|
| 2026.03.11 | ₩29,503 | ₩29,637 | ₩29,396 | ₩29,549 | +0.15% | 2.6천 |
|---|
| 2026.03.10 | ₩29,597 | ₩29,623 | ₩29,396 | ₩29,396 | -0.68% | 69 |
|---|
| 2026.03.09 | ₩29,597 | ₩29,623 | ₩29,396 | ₩29,396 | -0.68% | 2 |
|---|
| 2026.03.06 | ₩29,610 | ₩29,623 | ₩29,570 | ₩29,597 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩29,436 | ₩29,623 | ₩29,436 | ₩29,610 | +0.59% | 2 |
|---|
| 2026.03.04 | ₩29,303 | ₩29,519 | ₩29,303 | ₩29,503 | +0.68% | 2 |
|---|
| 2026.03.03 | ₩29,103 | ₩29,398 | ₩29,103 | ₩29,398 | +1.02% | 2 |
|---|
| 2026.03.02 | ₩29,436 | ₩29,476 | ₩29,316 | ₩29,316 | -0.41% | 2 |
|---|
| 2026.02.27 | ₩29,370 | ₩29,637 | ₩29,370 | ₩29,637 | +0.91% | 2 |
|---|
| 2026.02.26 | ₩29,423 | ₩29,463 | ₩29,370 | ₩29,370 | -0.18% | 4천 |
|---|
| 2026.02.25 | ₩29,570 | ₩29,570 | ₩29,570 | ₩29,570 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩29,503 | ₩29,570 | ₩29,450 | ₩29,570 | +0.23% | 2 |
|---|
| 2026.02.23 | ₩29,423 | ₩29,530 | ₩29,370 | ₩29,435 | +0.04% | 2 |
|---|
| 2026.02.20 | ₩29,556 | ₩29,556 | ₩29,556 | ₩29,556 | 0.00% | 729 |
|---|
| 2026.02.19 | ₩29,476 | ₩29,576 | ₩29,476 | ₩29,576 | +0.34% | 993 |
|---|
| 2026.02.18 | ₩29,429 | ₩29,636 | ₩29,429 | ₩29,576 | +0.50% | 1천 |
|---|
| 2026.02.17 | ₩29,510 | ₩29,637 | ₩29,383 | ₩29,637 | +0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩29,396 | ₩29,530 | ₩29,396 | ₩29,490 | +0.32% | 1.7천 |
|---|
| 2026.02.12 | ₩29,436 | ₩29,520 | ₩29,436 | ₩29,483 | +0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩29,356 | ₩29,552 | ₩29,356 | ₩29,552 | +0.67% | 4.3천 |
|---|
| 2026.02.10 | ₩29,343 | ₩29,490 | ₩29,343 | ₩29,463 | +0.41% | 733 |
|---|
| 2026.02.09 | ₩29,503 | ₩29,597 | ₩29,343 | ₩29,356 | -0.50% | 823 |
|---|
| 2026.02.06 | ₩29,370 | ₩29,410 | ₩29,370 | ₩29,410 | +0.14% | 635 |
|---|
| 2026.02.05 | ₩29,383 | ₩29,475 | ₩29,383 | ₩29,383 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩29,530 | ₩29,530 | ₩29,450 | ₩29,490 | -0.14% | 1천 |
|---|
| 2026.02.03 | ₩29,520 | ₩29,530 | ₩29,436 | ₩29,502 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩29,370 | ₩29,543 | ₩29,370 | ₩29,436 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩29,530 | ₩29,530 | ₩29,303 | ₩29,436 | -0.32% | 8.7천 |
|---|
| 2026.01.29 | ₩29,663 | ₩29,663 | ₩29,396 | ₩29,436 | -0.77% | 2.3천 |
|---|
| 2026.01.28 | ₩29,463 | ₩29,503 | ₩29,390 | ₩29,477 | +0.05% | 4.1천 |
|---|
| 2026.01.27 | ₩29,316 | ₩29,490 | ₩29,316 | ₩29,444 | +0.44% | 5.2천 |
|---|
| 2026.01.26 | ₩29,316 | ₩29,623 | ₩29,316 | ₩29,423 | +0.36% | 2.9천 |
|---|
| 2026.01.23 | ₩29,436 | ₩29,463 | ₩29,396 | ₩29,396 | -0.14% | 2.4천 |
|---|
| 2026.01.22 | ₩29,418 | ₩29,418 | ₩29,344 | ₩29,410 | -0.03% | 2.8천 |
|---|
| 2026.01.21 | ₩29,330 | ₩29,463 | ₩29,330 | ₩29,402 | +0.25% | 9.5천 |
|---|
| 2026.01.20 | ₩29,370 | ₩29,370 | ₩29,263 | ₩29,263 | -0.36% | 3.4천 |
|---|
| 2026.01.16 | ₩29,263 | ₩29,350 | ₩29,263 | ₩29,325 | +0.21% | 1.5천 |
|---|
| 2026.01.15 | ₩29,356 | ₩29,370 | ₩29,263 | ₩29,263 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩29,236 | ₩29,343 | ₩29,236 | ₩29,343 | +0.37% | 1.9천 |
|---|
| 2026.01.13 | ₩29,249 | ₩29,343 | ₩29,239 | ₩29,289 | +0.14% | 2.2천 |
|---|
| 2026.01.12 | ₩29,103 | ₩29,223 | ₩29,076 | ₩29,223 | +0.41% | 2.4천 |
|---|
| 2026.01.09 | ₩29,116 | ₩29,263 | ₩29,026 | ₩29,129 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩28,929 | ₩29,187 | ₩28,929 | ₩29,187 | +0.89% | 1.3천 |
|---|
| 2026.01.07 | ₩29,089 | ₩29,239 | ₩29,089 | ₩29,227 | +0.47% | 893 |
|---|
| 2026.01.06 | ₩29,289 | ₩29,289 | ₩29,063 | ₩29,063 | -0.77% | 6.1천 |
|---|
| 2026.01.05 | ₩29,169 | ₩29,329 | ₩29,169 | ₩29,289 | +0.41% | 3.6천 |
|---|
| 2026.01.02 | ₩29,209 | ₩29,276 | ₩29,156 | ₩29,223 | +0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩29,730 | ₩29,932 | ₩29,583 | ₩29,583 | -0.49% | 2.3만 |
|---|
| 2025.12.30 | ₩29,583 | ₩29,864 | ₩29,583 | ₩29,777 | +0.66% | 2천 |
|---|
| 2025.12.29 | ₩29,663 | ₩29,763 | ₩29,610 | ₩29,636 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩29,597 | ₩29,877 | ₩29,583 | ₩29,829 | +0.78% | 5.2천 |
|---|
| 2025.12.24 | ₩29,570 | ₩29,770 | ₩29,570 | ₩29,770 | +0.68% | 5천 |
|---|
| 2025.12.23 | ₩29,543 | ₩29,717 | ₩29,543 | ₩29,661 | +0.40% | 4.5천 |
|---|
| 2025.12.22 | ₩29,637 | ₩29,652 | ₩29,607 | ₩29,652 | +0.05% | 3.3천 |
|---|
| 2025.12.19 | ₩29,637 | ₩29,637 | ₩29,637 | ₩29,637 | 0.00% | 385 |
|---|
| 2025.12.18 | ₩29,717 | ₩29,717 | ₩29,677 | ₩29,717 | -0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩29,570 | ₩29,694 | ₩29,570 | ₩29,663 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩29,623 | ₩29,717 | ₩29,623 | ₩29,623 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩29,543 | ₩29,717 | ₩29,543 | ₩29,717 | +0.59% | 7.2천 |
|---|
| 2025.12.12 | ₩29,543 | ₩29,717 | ₩29,543 | ₩29,703 | +0.54% | 2.1천 |
|---|
| 2025.12.11 | ₩29,423 | ₩29,717 | ₩29,423 | ₩29,543 | +0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩29,383 | ₩29,650 | ₩29,383 | ₩29,562 | +0.61% | 3.3천 |
|---|
| 2025.12.09 | ₩29,436 | ₩29,583 | ₩29,436 | ₩29,546 | +0.37% | 9.5천 |
|---|
| 2025.12.08 | ₩29,597 | ₩29,597 | ₩29,383 | ₩29,516 | -0.27% | 2.6천 |
|---|
| 2025.12.05 | ₩29,630 | ₩29,630 | ₩29,630 | ₩29,630 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,410 | ₩29,630 | ₩29,343 | ₩29,630 | +0.75% | 6.4천 |
|---|
| 2025.12.03 | ₩29,677 | ₩29,677 | ₩29,387 | ₩29,436 | -0.81% | 1.3만 |
|---|
| 2025.12.02 | ₩29,343 | ₩29,597 | ₩29,343 | ₩29,597 | +0.86% | 4.3천 |
|---|
| 2025.12.01 | ₩29,459 | ₩29,503 | ₩29,370 | ₩29,463 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩29,366 | ₩29,436 | ₩29,316 | ₩29,436 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩29,303 | ₩29,436 | ₩29,303 | ₩29,396 | +0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩29,276 | ₩29,396 | ₩29,276 | ₩29,370 | +0.32% | 3.2천 |
|---|
| 2025.11.24 | ₩29,263 | ₩29,443 | ₩29,263 | ₩29,303 | +0.14% | 5.9천 |
|---|
| 2025.11.21 | ₩29,343 | ₩29,416 | ₩29,263 | ₩29,366 | +0.08% | 3.9천 |
|---|
| 2025.11.20 | ₩29,410 | ₩29,410 | ₩29,303 | ₩29,303 | -0.36% | 1.6천 |
|---|
| 2025.11.19 | ₩29,330 | ₩29,494 | ₩29,330 | ₩29,494 | +0.56% | 962 |
|---|
| 2025.11.18 | ₩29,303 | ₩29,476 | ₩29,303 | ₩29,370 | +0.23% | 3.8천 |
|---|
| 2025.11.17 | ₩29,396 | ₩29,530 | ₩29,276 | ₩29,370 | -0.09% | 4.5천 |
|---|
| 2025.11.14 | ₩29,383 | ₩29,499 | ₩29,116 | ₩29,450 | +0.23% | 2.5천 |
|---|
| 2025.11.13 | ₩29,516 | ₩29,543 | ₩29,450 | ₩29,450 | -0.23% | 2.4천 |
|---|
| 2025.11.12 | ₩29,570 | ₩29,637 | ₩29,556 | ₩29,593 | +0.08% | 6천 |
|---|
| 2025.11.11 | ₩29,637 | ₩29,637 | ₩29,581 | ₩29,581 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩29,383 | ₩29,637 | ₩29,383 | ₩29,637 | +0.86% | 1.8천 |
|---|
| 2025.11.07 | ₩29,410 | ₩29,636 | ₩29,410 | ₩29,543 | +0.45% | 1.2천 |
|---|
| 2025.11.06 | ₩29,623 | ₩29,623 | ₩29,623 | ₩29,623 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,570 | ₩29,623 | ₩29,570 | ₩29,623 | +0.18% | 6.3천 |
|---|
| 2025.11.04 | ₩29,396 | ₩29,597 | ₩29,384 | ₩29,597 | +0.68% | 7.4천 |
|---|
| 2025.11.03 | ₩29,396 | ₩29,482 | ₩29,396 | ₩29,450 | +0.18% | 1.3천 |
|---|
| 2025.10.31 | ₩29,396 | ₩29,503 | ₩29,236 | ₩29,503 | +0.36% | 4.1천 |
|---|
| 2025.10.30 | ₩29,423 | ₩29,423 | ₩29,209 | ₩29,263 | -0.54% | 5.8천 |
|---|
| 2025.10.29 | ₩29,490 | ₩29,503 | ₩29,347 | ₩29,457 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩29,330 | ₩29,463 | ₩29,316 | ₩29,463 | +0.46% | 5천 |
|---|
| 2025.10.27 | ₩29,116 | ₩29,314 | ₩29,116 | ₩29,314 | +0.68% | 1.2천 |
|---|
| 2025.10.24 | ₩29,316 | ₩29,316 | ₩29,195 | ₩29,195 | -0.41% | 1.2천 |
|---|
| 2025.10.23 | ₩28,902 | ₩29,250 | ₩28,902 | ₩29,249 | +1.20% | 5.1천 |
|---|
| 2025.10.22 | ₩28,969 | ₩29,183 | ₩28,902 | ₩29,169 | +0.69% | 5.8천 |
|---|
| 2025.10.21 | ₩28,862 | ₩28,929 | ₩28,862 | ₩28,929 | +0.23% | 843 |
|---|
| 2025.10.20 | ₩28,969 | ₩28,969 | ₩28,889 | ₩28,969 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩29,049 | ₩29,116 | ₩29,009 | ₩29,009 | -0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,209 | ₩29,209 | ₩29,169 | ₩29,196 | -0.05% | 2.5천 |
|---|
| 2025.10.15 | ₩29,249 | ₩29,249 | ₩29,103 | ₩29,189 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩28,956 | ₩29,249 | ₩28,956 | ₩29,246 | +1.00% | 1.4천 |
|---|
| 2025.10.13 | ₩28,715 | ₩29,103 | ₩28,542 | ₩28,942 | +0.79% | 5천 |
|---|
| 2025.10.10 | ₩28,662 | ₩28,993 | ₩28,368 | ₩28,368 | -1.02% | 5.3천 |
|---|
