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 | ₩19,571 | ₩20,811 | ₩19,571 | ₩20,486 | +4.68% | 4.8천 |
| 2026.10.08 | ₩20,091 | ₩20,424 | ₩19,444 | ₩19,444 | -3.22% | 1.8만 |
| 2026.10.07 | ₩21,318 | ₩21,398 | ₩20,011 | ₩20,022 | -6.08% | 3만 |
| 2026.10.06 | ₩22,679 | ₩22,679 | ₩20,938 | ₩21,278 | -6.18% | 4만 |
| 2026.10.05 | ₩23,413 | ₩23,413 | ₩22,612 | ₩22,746 | -2.85% | 1.1만 |
| 2026.10.02 | ₩23,880 | ₩24,106 | ₩23,225 | ₩23,413 | -1.96% | 1.8만 |
| 2026.10.01 | ₩24,146 | ₩24,213 | ₩23,680 | ₩24,080 | -0.28% | 5.7천 |
| 2026.09.30 | ₩24,547 | ₩24,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,453 |
| -0.38% |
| 8.2천 |
| 2026.09.29 | ₩24,413 | ₩24,547 | ₩24,347 | ₩24,347 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩24,560 | ₩24,680 | ₩24,213 | ₩24,427 | -0.54% | 8.5천 |
|---|
| 2026.09.25 | ₩25,040 | ₩25,080 | ₩24,480 | ₩24,480 | -2.24% | 4.9천 |
|---|
| 2026.09.24 | ₩25,467 | ₩25,494 | ₩25,014 | ₩25,174 | -1.15% | 9.1천 |
|---|
| 2026.09.23 | ₩25,854 | ₩26,001 | ₩25,681 | ₩25,681 | -0.67% | 5.2천 |
|---|
| 2026.09.22 | ₩25,841 | ₩26,014 | ₩25,755 | ₩26,001 | +0.62% | 6.8천 |
|---|
| 2026.09.21 | ₩26,281 | ₩26,361 | ₩25,874 | ₩25,987 | -1.12% | 4.8천 |
|---|
| 2026.09.18 | ₩26,174 | ₩26,454 | ₩26,174 | ₩26,281 | +0.41% | 3.6천 |
|---|
| 2026.09.17 | ₩25,881 | ₩26,521 | ₩25,667 | ₩26,481 | +2.32% | 1.7만 |
|---|
| 2026.09.16 | ₩25,574 | ₩26,101 | ₩25,549 | ₩25,814 | +0.94% | 5천 |
|---|
| 2026.09.15 | ₩25,401 | ₩25,587 | ₩24,854 | ₩25,362 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩25,921 | ₩25,921 | ₩25,314 | ₩25,534 | -1.49% | 8.4천 |
|---|
| 2026.09.11 | ₩26,641 | ₩26,655 | ₩25,903 | ₩25,921 | -2.70% | 3.4천 |
|---|
| 2026.09.10 | ₩26,548 | ₩26,648 | ₩26,548 | ₩26,641 | +0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩26,681 | ₩26,821 | ₩26,548 | ₩26,550 | -0.49% | 5.3천 |
|---|
| 2026.09.08 | ₩26,873 | ₩26,873 | ₩26,681 | ₩26,750 | -0.46% | 2.8천 |
|---|
| 2026.09.04 | ₩26,841 | ₩26,841 | ₩26,308 | ₩26,707 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩27,028 | ₩27,215 | ₩26,941 | ₩26,941 | -0.32% | 2.4천 |
|---|
| 2026.09.02 | ₩26,881 | ₩27,015 | ₩26,881 | ₩27,015 | +0.50% | 1.2천 |
|---|
| 2026.09.01 | ₩27,215 | ₩27,281 | ₩26,873 | ₩26,873 | -1.25% | 4.6천 |
|---|
| 2026.08.31 | ₩27,468 | ₩27,548 | ₩27,148 | ₩27,215 | -0.92% | 2.9천 |
|---|
| 2026.08.28 | ₩27,375 | ₩27,415 | ₩27,275 | ₩27,342 | -0.12% | 4.5천 |
|---|
| 2026.08.27 | ₩27,668 | ₩27,735 | ₩27,375 | ₩27,375 | -1.06% | 3.6천 |
|---|
| 2026.08.26 | ₩27,882 | ₩27,895 | ₩27,682 | ₩27,682 | -0.72% | 3.1천 |
|---|
| 2026.08.25 | ₩27,562 | ₩28,015 | ₩27,562 | ₩27,970 | +1.48% | 2.4천 |
|---|
| 2026.08.24 | ₩27,535 | ₩28,002 | ₩27,535 | ₩27,535 | +0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩27,815 | ₩27,815 | ₩27,535 | ₩27,535 | -1.01% | 3.1천 |
|---|
| 2026.08.20 | ₩28,015 | ₩28,095 | ₩27,402 | ₩27,989 | -0.10% | 3.3천 |
|---|
| 2026.08.19 | ₩27,642 | ₩28,202 | ₩27,642 | ₩28,015 | +1.35% | 7.9천 |
|---|
| 2026.08.18 | ₩27,482 | ₩27,575 | ₩27,361 | ₩27,575 | +0.34% | 9.2천 |
|---|
| 2026.08.17 | ₩28,309 | ₩28,309 | ₩26,681 | ₩27,482 | -2.92% | 2.8만 |
|---|
| 2026.08.14 | ₩28,315 | ₩28,464 | ₩28,069 | ₩28,315 | 0.00% | 6.4천 |
|---|
| 2026.08.13 | ₩28,015 | ₩28,682 | ₩27,989 | ₩28,682 | +2.38% | 3.5천 |
|---|
| 2026.08.12 | ₩28,215 | ₩28,282 | ₩27,775 | ₩27,989 | -0.80% | 5.5천 |
|---|
| 2026.08.11 | ₩28,682 | ₩28,682 | ₩27,255 | ₩28,309 | -1.30% | 2.9만 |
|---|
| 2026.08.10 | ₩28,949 | ₩28,949 | ₩28,682 | ₩28,736 | -0.74% | 3천 |
|---|
| 2026.08.07 | ₩28,962 | ₩28,995 | ₩28,962 | ₩28,995 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩29,283 | ₩29,283 | ₩28,976 | ₩28,989 | -1.00% | 2.7천 |
|---|
| 2026.08.05 | ₩29,149 | ₩29,234 | ₩28,869 | ₩28,896 | -0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩29,083 | ₩29,083 | ₩28,869 | ₩28,949 | -0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩28,949 | ₩29,064 | ₩28,949 | ₩28,991 | +0.14% | 2.4천 |
|---|
| 2026.07.31 | ₩28,949 | ₩28,976 | ₩28,856 | ₩28,949 | 0.00% | 2.8천 |
|---|
| 2026.07.30 | ₩29,083 | ₩29,083 | ₩29,013 | ₩29,013 | -0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩29,083 | ₩29,109 | ₩29,001 | ₩29,109 | +0.09% | 5.9천 |
|---|
| 2026.07.28 | ₩29,056 | ₩29,083 | ₩28,989 | ₩29,083 | +0.09% | 3.7천 |
|---|
| 2026.07.27 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩29,056 | ₩29,056 | ₩28,827 | ₩29,016 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩28,922 | ₩29,123 | ₩28,776 | ₩29,123 | +0.69% | 9.9천 |
|---|
| 2026.07.22 | ₩29,056 | ₩29,056 | ₩28,922 | ₩29,016 | -0.14% | 6.4천 |
|---|
| 2026.07.21 | ₩29,056 | ₩29,056 | ₩28,936 | ₩28,989 | -0.23% | 1.1천 |
|---|
| 2026.07.20 | ₩29,056 | ₩29,056 | ₩29,016 | ₩29,056 | 0.00% | 2천 |
|---|
| 2026.07.17 | ₩29,083 | ₩29,083 | ₩29,002 | ₩29,062 | -0.07% | 1.3천 |
|---|
| 2026.07.16 | ₩29,149 | ₩29,149 | ₩29,083 | ₩29,083 | -0.23% | 1.6천 |
|---|
| 2026.07.15 | ₩29,069 | ₩29,176 | ₩29,069 | ₩29,159 | +0.31% | 3.5천 |
|---|
| 2026.07.14 | ₩29,216 | ₩29,256 | ₩29,003 | ₩29,203 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩29,076 | ₩29,216 | ₩29,017 | ₩29,216 | +0.48% | 1.1천 |
|---|
| 2026.07.10 | ₩29,256 | ₩29,269 | ₩29,104 | ₩29,243 | -0.05% | 2.4천 |
|---|
| 2026.07.09 | ₩29,269 | ₩29,269 | ₩29,144 | ₩29,203 | -0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩29,176 | ₩29,176 | ₩28,962 | ₩29,176 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩28,922 | ₩29,403 | ₩28,882 | ₩29,363 | +1.52% | 1.1만 |
|---|
| 2026.07.06 | ₩28,856 | ₩29,016 | ₩28,816 | ₩28,947 | +0.32% | 3.7천 |
|---|
| 2026.07.02 | ₩28,842 | ₩29,069 | ₩28,842 | ₩28,963 | +0.42% | 3.1천 |
|---|
| 2026.07.01 | ₩28,696 | ₩28,976 | ₩28,696 | ₩28,802 | +0.37% | 8.1천 |
|---|
| 2026.06.30 | ₩30,083 | ₩30,083 | ₩28,829 | ₩29,136 | -3.15% | 3.9만 |
|---|
| 2026.06.29 | ₩29,830 | ₩30,016 | ₩29,830 | ₩30,016 | +0.63% | 3.7천 |
|---|
| 2026.06.26 | ₩29,883 | ₩29,936 | ₩29,830 | ₩29,936 | +0.18% | 3.4천 |
|---|
| 2026.06.25 | ₩29,830 | ₩30,083 | ₩29,830 | ₩29,950 | +0.40% | 4.8천 |
|---|
| 2026.06.24 | ₩29,790 | ₩30,058 | ₩29,790 | ₩29,843 | +0.18% | 8.4천 |
|---|
| 2026.06.23 | ₩30,016 | ₩30,016 | ₩29,723 | ₩29,763 | -0.84% | 2.2천 |
|---|
| 2026.06.22 | ₩29,816 | ₩30,083 | ₩29,816 | ₩29,923 | +0.36% | 4.7천 |
|---|
| 2026.06.18 | ₩29,710 | ₩30,083 | ₩29,710 | ₩30,056 | +1.17% | 859 |
|---|
| 2026.06.17 | ₩30,003 | ₩30,003 | ₩29,870 | ₩29,883 | -0.40% | 837 |
|---|
| 2026.06.16 | ₩29,856 | ₩30,110 | ₩29,856 | ₩30,110 | +0.85% | 624 |
|---|
| 2026.06.15 | ₩29,763 | ₩30,110 | ₩29,710 | ₩30,110 | +1.17% | 6.2천 |
|---|
| 2026.06.12 | ₩30,096 | ₩30,096 | ₩29,890 | ₩29,890 | -0.69% | 2.2천 |
|---|
| 2026.06.11 | ₩29,803 | ₩30,110 | ₩29,803 | ₩29,890 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩29,776 | ₩30,083 | ₩29,776 | ₩30,083 | +1.03% | 5천 |
|---|
| 2026.06.09 | ₩29,723 | ₩29,950 | ₩29,723 | ₩29,939 | +0.73% | 1.1천 |
|---|
| 2026.06.08 | ₩29,629 | ₩29,843 | ₩29,629 | ₩29,843 | +0.72% | 1.5천 |
|---|
| 2026.06.05 | ₩29,950 | ₩29,950 | ₩29,750 | ₩29,763 | -0.62% | 2.6천 |
|---|
| 2026.06.04 | ₩29,896 | ₩30,070 | ₩29,896 | ₩30,043 | +0.49% | 6.9천 |
|---|
| 2026.06.03 | ₩30,083 | ₩30,083 | ₩29,808 | ₩30,056 | -0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩29,936 | ₩29,967 | ₩29,936 | ₩29,967 | +0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩29,830 | ₩30,070 | ₩29,816 | ₩30,070 | +0.81% | 3.1천 |
|---|
| 2026.05.29 | ₩29,976 | ₩30,043 | ₩29,803 | ₩30,010 | +0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩29,790 | ₩29,946 | ₩29,790 | ₩29,843 | +0.18% | 1.5천 |
|---|
| 2026.05.27 | ₩29,603 | ₩30,016 | ₩29,603 | ₩30,016 | +1.40% | 901 |
|---|
| 2026.05.26 | ₩29,496 | ₩30,016 | ₩29,496 | ₩29,763 | +0.90% | 3.8천 |
|---|
| 2026.05.22 | ₩29,816 | ₩29,736 | ₩29,496 | ₩29,496 | -1.07% | 845 |
|---|
| 2026.05.21 | ₩29,816 | ₩30,016 | ₩29,349 | ₩29,748 | -0.23% | 2.1천 |
|---|
| 2026.05.20 | ₩29,750 | ₩30,016 | ₩29,750 | ₩30,015 | +0.89% | 3.1천 |
|---|
| 2026.05.19 | ₩29,416 | ₩29,750 | ₩29,416 | ₩29,750 | +1.13% | 8.6천 |
|---|
| 2026.05.18 | ₩29,616 | ₩29,616 | ₩29,616 | ₩29,616 | 0.00% | 784 |
|---|
| 2026.05.15 | ₩29,483 | ₩29,576 | ₩29,405 | ₩29,576 | +0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩29,416 | ₩29,483 | ₩29,343 | ₩29,483 | +0.23% | 6.9천 |
|---|
| 2026.05.13 | ₩29,343 | ₩29,396 | ₩29,343 | ₩29,396 | +0.18% | 986 |
|---|
| 2026.05.12 | ₩29,296 | ₩29,463 | ₩29,269 | ₩29,456 | +0.55% | 3.2천 |
|---|
| 2026.05.11 | ₩29,469 | ₩29,483 | ₩29,468 | ₩29,468 | -0.00% | 2.4천 |
|---|
| 2026.05.08 | ₩29,216 | ₩29,469 | ₩29,209 | ₩29,469 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩29,216 | ₩29,216 | ₩29,216 | ₩29,216 | 0.00% | 497 |
|---|
| 2026.05.06 | ₩29,123 | ₩29,216 | ₩29,083 | ₩29,216 | +0.32% | 5.1천 |
|---|
| 2026.05.05 | ₩29,069 | ₩29,189 | ₩29,051 | ₩29,189 | +0.41% | 3.9천 |
|---|
| 2026.05.04 | ₩29,029 | ₩29,156 | ₩28,922 | ₩29,007 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩29,416 | ₩29,496 | ₩28,322 | ₩28,921 | -1.68% | 2.4만 |
|---|
| 2026.04.30 | ₩28,856 | ₩29,589 | ₩28,762 | ₩29,163 | +1.06% | 2.5만 |
|---|
| 2026.04.29 | ₩28,856 | ₩28,869 | ₩28,762 | ₩28,762 | -0.32% | 1.7천 |
|---|
| 2026.04.28 | ₩28,856 | ₩28,856 | ₩28,718 | ₩28,829 | -0.09% | 1.9천 |
|---|
| 2026.04.27 | ₩28,762 | ₩28,815 | ₩28,616 | ₩28,776 | +0.05% | 3.9천 |
|---|
| 2026.04.24 | ₩28,722 | ₩28,722 | ₩28,722 | ₩28,722 | 0.00% | 585 |
|---|
| 2026.04.23 | ₩28,882 | ₩28,949 | ₩28,882 | ₩28,933 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩28,676 | ₩28,922 | ₩28,676 | ₩28,922 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩28,816 | ₩28,816 | ₩28,816 | ₩28,816 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩28,949 | ₩28,949 | ₩28,806 | ₩28,816 | -0.46% | 813 |
|---|
| 2026.04.17 | ₩28,802 | ₩28,985 | ₩28,789 | ₩28,985 | +0.64% | 2.7천 |
|---|
| 2026.04.16 | ₩28,656 | ₩28,656 | ₩28,642 | ₩28,656 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩28,616 | ₩28,616 | ₩28,616 | ₩28,616 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩28,589 | ₩28,636 | ₩28,589 | ₩28,616 | +0.09% | 2.1천 |
|---|
| 2026.04.13 | ₩28,496 | ₩28,522 | ₩28,496 | ₩28,522 | +0.09% | 690 |
|---|
| 2026.04.10 | ₩28,375 | ₩28,469 | ₩28,349 | ₩28,349 | -0.09% | 2.5천 |
|---|
| 2026.04.09 | ₩28,389 | ₩28,602 | ₩28,362 | ₩28,375 | -0.05% | 3천 |
|---|
| 2026.04.08 | ₩28,576 | ₩28,629 | ₩28,389 | ₩28,389 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩28,509 | ₩28,589 | ₩28,402 | ₩28,402 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩28,562 | ₩28,656 | ₩28,429 | ₩28,429 | -0.47% | 2.9천 |
|---|
| 2026.04.02 | ₩28,295 | ₩28,642 | ₩28,242 | ₩28,409 | +0.40% | 6.4천 |
|---|
| 2026.04.01 | ₩28,536 | ₩28,789 | ₩28,389 | ₩28,576 | +0.14% | 1만 |
|---|
| 2026.03.31 | ₩29,376 | ₩29,590 | ₩28,882 | ₩28,882 | -1.68% | 3.2만 |
|---|
| 2026.03.30 | ₩29,269 | ₩29,549 | ₩29,269 | ₩29,389 | +0.41% | 6천 |
|---|
| 2026.03.27 | ₩29,256 | ₩29,483 | ₩29,191 | ₩29,243 | -0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩29,216 | ₩29,317 | ₩29,016 | ₩29,263 | +0.16% | 5.9천 |
|---|
| 2026.03.25 | ₩29,443 | ₩29,443 | ₩29,223 | ₩29,323 | -0.41% | 3천 |
|---|
| 2026.03.24 | ₩29,176 | ₩29,349 | ₩29,149 | ₩29,149 | -0.09% | 3천 |
|---|
| 2026.03.23 | ₩29,203 | ₩29,309 | ₩29,163 | ₩29,176 | -0.09% | 1.7천 |
|---|
| 2026.03.20 | ₩29,042 | ₩29,276 | ₩28,962 | ₩29,056 | +0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩29,229 | ₩29,229 | ₩29,035 | ₩29,149 | -0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩29,283 | ₩29,376 | ₩29,150 | ₩29,216 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩29,269 | ₩29,283 | ₩29,269 | ₩29,283 | +0.05% | 497 |
|---|
| 2026.03.16 | ₩29,445 | ₩29,523 | ₩29,323 | ₩29,329 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩29,463 | ₩29,483 | ₩29,116 | ₩29,289 | -0.59% | 7천 |
|---|
| 2026.03.12 | ₩29,484 | ₩29,616 | ₩29,403 | ₩29,443 | -0.14% | 3천 |
|---|
| 2026.03.11 | ₩29,483 | ₩29,616 | ₩29,376 | ₩29,528 | +0.15% | 2.6천 |
|---|
| 2026.03.10 | ₩29,576 | ₩29,603 | ₩29,376 | ₩29,376 | -0.68% | 69 |
|---|
| 2026.03.09 | ₩29,576 | ₩29,603 | ₩29,376 | ₩29,376 | -0.68% | 2 |
|---|
| 2026.03.06 | ₩29,589 | ₩29,603 | ₩29,549 | ₩29,576 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩29,416 | ₩29,603 | ₩29,416 | ₩29,589 | +0.59% | 2 |
|---|
| 2026.03.04 | ₩29,283 | ₩29,499 | ₩29,283 | ₩29,483 | +0.68% | 2 |
|---|
| 2026.03.03 | ₩29,083 | ₩29,378 | ₩29,083 | ₩29,378 | +1.02% | 2 |
|---|
| 2026.03.02 | ₩29,416 | ₩29,456 | ₩29,296 | ₩29,296 | -0.41% | 2 |
|---|
| 2026.02.27 | ₩29,349 | ₩29,616 | ₩29,349 | ₩29,616 | +0.91% | 2 |
|---|
| 2026.02.26 | ₩29,403 | ₩29,443 | ₩29,349 | ₩29,349 | -0.18% | 4천 |
|---|
| 2026.02.25 | ₩29,549 | ₩29,549 | ₩29,549 | ₩29,549 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩29,483 | ₩29,549 | ₩29,429 | ₩29,549 | +0.23% | 2 |
|---|
| 2026.02.23 | ₩29,403 | ₩29,509 | ₩29,349 | ₩29,415 | +0.04% | 2 |
|---|
| 2026.02.20 | ₩29,536 | ₩29,536 | ₩29,536 | ₩29,536 | 0.00% | 729 |
|---|
| 2026.02.19 | ₩29,456 | ₩29,556 | ₩29,456 | ₩29,556 | +0.34% | 993 |
|---|
| 2026.02.18 | ₩29,408 | ₩29,616 | ₩29,408 | ₩29,556 | +0.50% | 1천 |
|---|
| 2026.02.17 | ₩29,489 | ₩29,616 | ₩29,363 | ₩29,616 | +0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩29,376 | ₩29,509 | ₩29,376 | ₩29,469 | +0.32% | 1.7천 |
|---|
| 2026.02.12 | ₩29,416 | ₩29,500 | ₩29,416 | ₩29,463 | +0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩29,336 | ₩29,532 | ₩29,336 | ₩29,532 | +0.67% | 4.3천 |
|---|
| 2026.02.10 | ₩29,323 | ₩29,469 | ₩29,323 | ₩29,443 | +0.41% | 733 |
|---|
| 2026.02.09 | ₩29,483 | ₩29,576 | ₩29,323 | ₩29,336 | -0.50% | 823 |
|---|
| 2026.02.06 | ₩29,349 | ₩29,389 | ₩29,349 | ₩29,389 | +0.14% | 635 |
|---|
| 2026.02.05 | ₩29,363 | ₩29,454 | ₩29,363 | ₩29,363 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩29,509 | ₩29,509 | ₩29,429 | ₩29,469 | -0.14% | 1천 |
|---|
| 2026.02.03 | ₩29,500 | ₩29,509 | ₩29,416 | ₩29,481 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩29,349 | ₩29,523 | ₩29,349 | ₩29,416 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩29,509 | ₩29,509 | ₩29,283 | ₩29,416 | -0.32% | 8.7천 |
|---|
| 2026.01.29 | ₩29,643 | ₩29,643 | ₩29,376 | ₩29,416 | -0.77% | 2.3천 |
|---|
| 2026.01.28 | ₩29,443 | ₩29,483 | ₩29,369 | ₩29,456 | +0.05% | 4.1천 |
|---|
| 2026.01.27 | ₩29,296 | ₩29,469 | ₩29,296 | ₩29,424 | +0.44% | 5.2천 |
|---|
| 2026.01.26 | ₩29,296 | ₩29,603 | ₩29,296 | ₩29,403 | +0.36% | 2.9천 |
|---|
| 2026.01.23 | ₩29,416 | ₩29,443 | ₩29,376 | ₩29,376 | -0.14% | 2.4천 |
|---|
| 2026.01.22 | ₩29,398 | ₩29,398 | ₩29,324 | ₩29,389 | -0.03% | 2.8천 |
|---|
| 2026.01.21 | ₩29,309 | ₩29,443 | ₩29,309 | ₩29,382 | +0.25% | 9.5천 |
|---|
| 2026.01.20 | ₩29,349 | ₩29,349 | ₩29,243 | ₩29,243 | -0.36% | 3.4천 |
|---|
| 2026.01.16 | ₩29,243 | ₩29,329 | ₩29,243 | ₩29,305 | +0.21% | 1.5천 |
|---|
| 2026.01.15 | ₩29,336 | ₩29,349 | ₩29,243 | ₩29,243 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩29,216 | ₩29,323 | ₩29,216 | ₩29,323 | +0.37% | 1.9천 |
|---|
| 2026.01.13 | ₩29,229 | ₩29,323 | ₩29,219 | ₩29,269 | +0.14% | 2.2천 |
|---|
| 2026.01.12 | ₩29,083 | ₩29,203 | ₩29,056 | ₩29,203 | +0.41% | 2.4천 |
|---|
| 2026.01.09 | ₩29,096 | ₩29,243 | ₩29,006 | ₩29,109 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩28,909 | ₩29,167 | ₩28,909 | ₩29,167 | +0.89% | 1.3천 |
|---|
| 2026.01.07 | ₩29,069 | ₩29,219 | ₩29,069 | ₩29,207 | +0.47% | 893 |
|---|
| 2026.01.06 | ₩29,269 | ₩29,269 | ₩29,042 | ₩29,042 | -0.77% | 6.1천 |
|---|
| 2026.01.05 | ₩29,149 | ₩29,309 | ₩29,149 | ₩29,269 | +0.41% | 3.6천 |
|---|
| 2026.01.02 | ₩29,189 | ₩29,256 | ₩29,136 | ₩29,203 | +0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩29,710 | ₩29,912 | ₩29,563 | ₩29,563 | -0.49% | 2.3만 |
|---|
| 2025.12.30 | ₩29,563 | ₩29,843 | ₩29,563 | ₩29,757 | +0.66% | 2천 |
|---|
| 2025.12.29 | ₩29,643 | ₩29,743 | ₩29,589 | ₩29,616 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩29,576 | ₩29,856 | ₩29,563 | ₩29,808 | +0.78% | 5.2천 |
|---|
| 2025.12.24 | ₩29,549 | ₩29,750 | ₩29,549 | ₩29,750 | +0.68% | 5천 |
|---|
| 2025.12.23 | ₩29,523 | ₩29,696 | ₩29,523 | ₩29,641 | +0.40% | 4.5천 |
|---|
| 2025.12.22 | ₩29,616 | ₩29,631 | ₩29,586 | ₩29,631 | +0.05% | 3.3천 |
|---|
| 2025.12.19 | ₩29,616 | ₩29,616 | ₩29,616 | ₩29,616 | 0.00% | 385 |
|---|
| 2025.12.18 | ₩29,696 | ₩29,696 | ₩29,656 | ₩29,696 | -0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩29,550 | ₩29,673 | ₩29,549 | ₩29,643 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩29,603 | ₩29,696 | ₩29,603 | ₩29,603 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩29,523 | ₩29,696 | ₩29,523 | ₩29,696 | +0.59% | 7.2천 |
|---|
| 2025.12.12 | ₩29,523 | ₩29,696 | ₩29,523 | ₩29,683 | +0.54% | 2.1천 |
|---|
| 2025.12.11 | ₩29,403 | ₩29,696 | ₩29,403 | ₩29,523 | +0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩29,363 | ₩29,629 | ₩29,363 | ₩29,541 | +0.61% | 3.3천 |
|---|
| 2025.12.09 | ₩29,416 | ₩29,563 | ₩29,416 | ₩29,525 | +0.37% | 9.5천 |
|---|
| 2025.12.08 | ₩29,576 | ₩29,576 | ₩29,363 | ₩29,496 | -0.27% | 2.6천 |
|---|
| 2025.12.05 | ₩29,609 | ₩29,609 | ₩29,609 | ₩29,609 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,389 | ₩29,609 | ₩29,323 | ₩29,609 | +0.75% | 6.4천 |
|---|
| 2025.12.03 | ₩29,656 | ₩29,656 | ₩29,367 | ₩29,416 | -0.81% | 1.3만 |
|---|
| 2025.12.02 | ₩29,323 | ₩29,576 | ₩29,323 | ₩29,576 | +0.86% | 4.3천 |
|---|
| 2025.12.01 | ₩29,439 | ₩29,483 | ₩29,349 | ₩29,443 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩29,346 | ₩29,416 | ₩29,296 | ₩29,416 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩29,283 | ₩29,416 | ₩29,283 | ₩29,376 | +0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩29,256 | ₩29,376 | ₩29,256 | ₩29,349 | +0.32% | 3.2천 |
|---|
| 2025.11.24 | ₩29,243 | ₩29,422 | ₩29,243 | ₩29,283 | +0.14% | 5.9천 |
|---|
| 2025.11.21 | ₩29,323 | ₩29,396 | ₩29,243 | ₩29,345 | +0.08% | 3.9천 |
|---|
| 2025.11.20 | ₩29,389 | ₩29,389 | ₩29,283 | ₩29,283 | -0.36% | 1.6천 |
|---|
| 2025.11.19 | ₩29,309 | ₩29,473 | ₩29,309 | ₩29,473 | +0.56% | 962 |
|---|
| 2025.11.18 | ₩29,283 | ₩29,456 | ₩29,283 | ₩29,349 | +0.23% | 3.8천 |
|---|
| 2025.11.17 | ₩29,376 | ₩29,509 | ₩29,256 | ₩29,349 | -0.09% | 4.5천 |
|---|
| 2025.11.14 | ₩29,363 | ₩29,478 | ₩29,096 | ₩29,429 | +0.23% | 2.5천 |
|---|
| 2025.11.13 | ₩29,496 | ₩29,523 | ₩29,429 | ₩29,429 | -0.23% | 2.4천 |
|---|
| 2025.11.12 | ₩29,549 | ₩29,616 | ₩29,536 | ₩29,572 | +0.08% | 6천 |
|---|
| 2025.11.11 | ₩29,616 | ₩29,616 | ₩29,561 | ₩29,561 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩29,363 | ₩29,616 | ₩29,363 | ₩29,616 | +0.86% | 1.8천 |
|---|
| 2025.11.07 | ₩29,389 | ₩29,616 | ₩29,389 | ₩29,523 | +0.45% | 1.2천 |
|---|
| 2025.11.06 | ₩29,603 | ₩29,603 | ₩29,603 | ₩29,603 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,549 | ₩29,603 | ₩29,549 | ₩29,603 | +0.18% | 6.3천 |
|---|
| 2025.11.04 | ₩29,376 | ₩29,576 | ₩29,364 | ₩29,576 | +0.68% | 7.4천 |
|---|
| 2025.11.03 | ₩29,376 | ₩29,461 | ₩29,376 | ₩29,429 | +0.18% | 1.3천 |
|---|
| 2025.10.31 | ₩29,376 | ₩29,483 | ₩29,216 | ₩29,483 | +0.36% | 4.1천 |
|---|
| 2025.10.30 | ₩29,403 | ₩29,403 | ₩29,189 | ₩29,243 | -0.54% | 5.8천 |
|---|
| 2025.10.29 | ₩29,469 | ₩29,483 | ₩29,327 | ₩29,437 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩29,309 | ₩29,443 | ₩29,296 | ₩29,443 | +0.46% | 5천 |
|---|
| 2025.10.27 | ₩29,096 | ₩29,294 | ₩29,096 | ₩29,294 | +0.68% | 1.2천 |
|---|
| 2025.10.24 | ₩29,296 | ₩29,296 | ₩29,175 | ₩29,175 | -0.41% | 1.2천 |
|---|
| 2025.10.23 | ₩28,882 | ₩29,229 | ₩28,882 | ₩29,229 | +1.20% | 5.1천 |
|---|
| 2025.10.22 | ₩28,949 | ₩29,163 | ₩28,882 | ₩29,149 | +0.69% | 5.8천 |
|---|
| 2025.10.21 | ₩28,842 | ₩28,909 | ₩28,842 | ₩28,909 | +0.23% | 843 |
|---|
| 2025.10.20 | ₩28,949 | ₩28,949 | ₩28,869 | ₩28,949 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩29,029 | ₩29,096 | ₩28,989 | ₩28,989 | -0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,189 | ₩29,189 | ₩29,149 | ₩29,176 | -0.05% | 2.5천 |
|---|
| 2025.10.15 | ₩29,229 | ₩29,229 | ₩29,083 | ₩29,169 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩28,936 | ₩29,229 | ₩28,936 | ₩29,226 | +1.00% | 1.4천 |
|---|
| 2025.10.13 | ₩28,696 | ₩29,083 | ₩28,522 | ₩28,922 | +0.79% | 5천 |
|---|
| 2025.10.10 | ₩28,642 | ₩28,973 | ₩28,349 | ₩28,349 | -1.02% | 5.3천 |
|---|
