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 | ₩19,574 | ₩20,815 | ₩19,574 | ₩20,490 | +4.68% | 4.8천 |
| 2026.10.08 | ₩20,094 | ₩20,428 | ₩19,447 | ₩19,447 | -3.22% | 1.8만 |
| 2026.10.07 | ₩21,322 | ₩21,402 | ₩20,014 | ₩20,025 | -6.08% | 3만 |
| 2026.10.06 | ₩22,683 | ₩22,683 | ₩20,942 | ₩21,282 | -6.18% | 4만 |
| 2026.10.05 | ₩23,417 | ₩23,417 | ₩22,616 | ₩22,749 | -2.85% | 1.1만 |
| 2026.10.02 | ₩23,884 | ₩24,110 | ₩23,228 | ₩23,416 | -1.96% | 1.8만 |
| 2026.10.01 | ₩24,150 | ₩24,217 | ₩23,683 | ₩24,084 | -0.28% | 5.7천 |
| 2026.09.30 | ₩24,551 | ₩24,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,457 |
| -0.38% |
| 8.2천 |
| 2026.09.29 | ₩24,417 | ₩24,551 | ₩24,351 | ₩24,351 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩24,564 | ₩24,684 | ₩24,217 | ₩24,431 | -0.54% | 8.5천 |
|---|
| 2026.09.25 | ₩25,044 | ₩25,084 | ₩24,484 | ₩24,484 | -2.24% | 4.9천 |
|---|
| 2026.09.24 | ₩25,471 | ₩25,498 | ₩25,018 | ₩25,178 | -1.15% | 9.1천 |
|---|
| 2026.09.23 | ₩25,858 | ₩26,005 | ₩25,685 | ₩25,685 | -0.67% | 5.2천 |
|---|
| 2026.09.22 | ₩25,845 | ₩26,018 | ₩25,760 | ₩26,005 | +0.62% | 6.8천 |
|---|
| 2026.09.21 | ₩26,285 | ₩26,365 | ₩25,878 | ₩25,992 | -1.12% | 4.8천 |
|---|
| 2026.09.18 | ₩26,179 | ₩26,459 | ₩26,179 | ₩26,285 | +0.41% | 3.6천 |
|---|
| 2026.09.17 | ₩25,885 | ₩26,525 | ₩25,672 | ₩26,485 | +2.32% | 1.7만 |
|---|
| 2026.09.16 | ₩25,578 | ₩26,105 | ₩25,553 | ₩25,818 | +0.94% | 5천 |
|---|
| 2026.09.15 | ₩25,405 | ₩25,591 | ₩24,858 | ₩25,366 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩25,925 | ₩25,925 | ₩25,318 | ₩25,538 | -1.49% | 8.4천 |
|---|
| 2026.09.11 | ₩26,646 | ₩26,659 | ₩25,907 | ₩25,925 | -2.70% | 3.4천 |
|---|
| 2026.09.10 | ₩26,552 | ₩26,652 | ₩26,552 | ₩26,646 | +0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩26,686 | ₩26,826 | ₩26,552 | ₩26,554 | -0.49% | 5.3천 |
|---|
| 2026.09.08 | ₩26,877 | ₩26,877 | ₩26,686 | ₩26,754 | -0.46% | 2.8천 |
|---|
| 2026.09.04 | ₩26,846 | ₩26,846 | ₩26,312 | ₩26,711 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩27,033 | ₩27,219 | ₩26,946 | ₩26,946 | -0.32% | 2.4천 |
|---|
| 2026.09.02 | ₩26,886 | ₩27,019 | ₩26,886 | ₩27,019 | +0.50% | 1.2천 |
|---|
| 2026.09.01 | ₩27,219 | ₩27,286 | ₩26,878 | ₩26,878 | -1.25% | 4.6천 |
|---|
| 2026.08.31 | ₩27,473 | ₩27,553 | ₩27,153 | ₩27,219 | -0.92% | 2.9천 |
|---|
| 2026.08.28 | ₩27,379 | ₩27,419 | ₩27,279 | ₩27,346 | -0.12% | 4.5천 |
|---|
| 2026.08.27 | ₩27,673 | ₩27,740 | ₩27,379 | ₩27,379 | -1.06% | 3.6천 |
|---|
| 2026.08.26 | ₩27,886 | ₩27,900 | ₩27,686 | ₩27,686 | -0.72% | 3.1천 |
|---|
| 2026.08.25 | ₩27,566 | ₩28,020 | ₩27,566 | ₩27,975 | +1.48% | 2.4천 |
|---|
| 2026.08.24 | ₩27,540 | ₩28,007 | ₩27,540 | ₩27,540 | +0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩27,820 | ₩27,820 | ₩27,540 | ₩27,540 | -1.01% | 3.1천 |
|---|
| 2026.08.20 | ₩28,020 | ₩28,100 | ₩27,406 | ₩27,993 | -0.10% | 3.3천 |
|---|
| 2026.08.19 | ₩27,646 | ₩28,207 | ₩27,646 | ₩28,020 | +1.35% | 7.9천 |
|---|
| 2026.08.18 | ₩27,486 | ₩27,580 | ₩27,365 | ₩27,580 | +0.34% | 9.2천 |
|---|
| 2026.08.17 | ₩28,313 | ₩28,313 | ₩26,686 | ₩27,486 | -2.92% | 2.8만 |
|---|
| 2026.08.14 | ₩28,320 | ₩28,469 | ₩28,073 | ₩28,320 | 0.00% | 6.4천 |
|---|
| 2026.08.13 | ₩28,020 | ₩28,687 | ₩27,993 | ₩28,687 | +2.38% | 3.5천 |
|---|
| 2026.08.12 | ₩28,220 | ₩28,287 | ₩27,780 | ₩27,993 | -0.80% | 5.5천 |
|---|
| 2026.08.11 | ₩28,687 | ₩28,687 | ₩27,259 | ₩28,313 | -1.30% | 2.9만 |
|---|
| 2026.08.10 | ₩28,954 | ₩28,954 | ₩28,687 | ₩28,740 | -0.74% | 3천 |
|---|
| 2026.08.07 | ₩28,967 | ₩29,000 | ₩28,967 | ₩29,000 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩29,287 | ₩29,287 | ₩28,981 | ₩28,994 | -1.00% | 2.7천 |
|---|
| 2026.08.05 | ₩29,154 | ₩29,239 | ₩28,874 | ₩28,901 | -0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩29,087 | ₩29,087 | ₩28,874 | ₩28,954 | -0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩28,954 | ₩29,069 | ₩28,954 | ₩28,995 | +0.14% | 2.4천 |
|---|
| 2026.07.31 | ₩28,954 | ₩28,981 | ₩28,861 | ₩28,954 | 0.00% | 2.8천 |
|---|
| 2026.07.30 | ₩29,087 | ₩29,087 | ₩29,018 | ₩29,018 | -0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩29,087 | ₩29,114 | ₩29,005 | ₩29,114 | +0.09% | 5.9천 |
|---|
| 2026.07.28 | ₩29,061 | ₩29,087 | ₩28,994 | ₩29,087 | +0.09% | 3.7천 |
|---|
| 2026.07.27 | ₩29,061 | ₩29,061 | ₩29,061 | ₩29,061 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩29,061 | ₩29,061 | ₩28,831 | ₩29,021 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩28,927 | ₩29,127 | ₩28,780 | ₩29,127 | +0.69% | 9.9천 |
|---|
| 2026.07.22 | ₩29,061 | ₩29,061 | ₩28,927 | ₩29,021 | -0.14% | 6.4천 |
|---|
| 2026.07.21 | ₩29,061 | ₩29,061 | ₩28,941 | ₩28,994 | -0.23% | 1.1천 |
|---|
| 2026.07.20 | ₩29,061 | ₩29,061 | ₩29,021 | ₩29,061 | 0.00% | 2천 |
|---|
| 2026.07.17 | ₩29,087 | ₩29,087 | ₩29,007 | ₩29,066 | -0.07% | 1.3천 |
|---|
| 2026.07.16 | ₩29,154 | ₩29,154 | ₩29,087 | ₩29,087 | -0.23% | 1.6천 |
|---|
| 2026.07.15 | ₩29,074 | ₩29,181 | ₩29,074 | ₩29,164 | +0.31% | 3.5천 |
|---|
| 2026.07.14 | ₩29,221 | ₩29,261 | ₩29,007 | ₩29,207 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩29,081 | ₩29,221 | ₩29,022 | ₩29,221 | +0.48% | 1.1천 |
|---|
| 2026.07.10 | ₩29,261 | ₩29,274 | ₩29,109 | ₩29,247 | -0.05% | 2.4천 |
|---|
| 2026.07.09 | ₩29,274 | ₩29,274 | ₩29,149 | ₩29,207 | -0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩29,181 | ₩29,181 | ₩28,967 | ₩29,181 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩28,927 | ₩29,408 | ₩28,887 | ₩29,368 | +1.52% | 1.1만 |
|---|
| 2026.07.06 | ₩28,860 | ₩29,021 | ₩28,820 | ₩28,952 | +0.32% | 3.7천 |
|---|
| 2026.07.02 | ₩28,847 | ₩29,074 | ₩28,847 | ₩28,968 | +0.42% | 3.1천 |
|---|
| 2026.07.01 | ₩28,700 | ₩28,981 | ₩28,700 | ₩28,807 | +0.37% | 8.1천 |
|---|
| 2026.06.30 | ₩30,088 | ₩30,088 | ₩28,834 | ₩29,141 | -3.15% | 3.9만 |
|---|
| 2026.06.29 | ₩29,835 | ₩30,021 | ₩29,835 | ₩30,021 | +0.63% | 3.7천 |
|---|
| 2026.06.26 | ₩29,888 | ₩29,941 | ₩29,835 | ₩29,941 | +0.18% | 3.4천 |
|---|
| 2026.06.25 | ₩29,835 | ₩30,088 | ₩29,835 | ₩29,955 | +0.40% | 4.8천 |
|---|
| 2026.06.24 | ₩29,794 | ₩30,063 | ₩29,794 | ₩29,848 | +0.18% | 8.4천 |
|---|
| 2026.06.23 | ₩30,021 | ₩30,021 | ₩29,728 | ₩29,768 | -0.84% | 2.2천 |
|---|
| 2026.06.22 | ₩29,821 | ₩30,088 | ₩29,821 | ₩29,928 | +0.36% | 4.7천 |
|---|
| 2026.06.18 | ₩29,714 | ₩30,088 | ₩29,714 | ₩30,061 | +1.17% | 859 |
|---|
| 2026.06.17 | ₩30,008 | ₩30,008 | ₩29,875 | ₩29,888 | -0.40% | 837 |
|---|
| 2026.06.16 | ₩29,861 | ₩30,115 | ₩29,861 | ₩30,115 | +0.85% | 624 |
|---|
| 2026.06.15 | ₩29,768 | ₩30,115 | ₩29,715 | ₩30,115 | +1.17% | 6.2천 |
|---|
| 2026.06.12 | ₩30,101 | ₩30,101 | ₩29,895 | ₩29,895 | -0.69% | 2.2천 |
|---|
| 2026.06.11 | ₩29,808 | ₩30,115 | ₩29,808 | ₩29,895 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩29,781 | ₩30,088 | ₩29,781 | ₩30,088 | +1.03% | 5천 |
|---|
| 2026.06.09 | ₩29,728 | ₩29,955 | ₩29,728 | ₩29,944 | +0.73% | 1.1천 |
|---|
| 2026.06.08 | ₩29,634 | ₩29,848 | ₩29,634 | ₩29,848 | +0.72% | 1.5천 |
|---|
| 2026.06.05 | ₩29,955 | ₩29,955 | ₩29,754 | ₩29,768 | -0.62% | 2.6천 |
|---|
| 2026.06.04 | ₩29,901 | ₩30,075 | ₩29,901 | ₩30,048 | +0.49% | 6.9천 |
|---|
| 2026.06.03 | ₩30,088 | ₩30,088 | ₩29,812 | ₩30,061 | -0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩29,941 | ₩29,972 | ₩29,941 | ₩29,972 | +0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩29,835 | ₩30,075 | ₩29,821 | ₩30,075 | +0.81% | 3.1천 |
|---|
| 2026.05.29 | ₩29,981 | ₩30,048 | ₩29,808 | ₩30,015 | +0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩29,794 | ₩29,951 | ₩29,794 | ₩29,848 | +0.18% | 1.5천 |
|---|
| 2026.05.27 | ₩29,608 | ₩30,021 | ₩29,608 | ₩30,021 | +1.40% | 901 |
|---|
| 2026.05.26 | ₩29,501 | ₩30,021 | ₩29,501 | ₩29,768 | +0.90% | 3.8천 |
|---|
| 2026.05.22 | ₩29,821 | ₩29,741 | ₩29,501 | ₩29,501 | -1.07% | 845 |
|---|
| 2026.05.21 | ₩29,821 | ₩30,021 | ₩29,354 | ₩29,752 | -0.23% | 2.1천 |
|---|
| 2026.05.20 | ₩29,754 | ₩30,021 | ₩29,754 | ₩30,020 | +0.89% | 3.1천 |
|---|
| 2026.05.19 | ₩29,421 | ₩29,754 | ₩29,421 | ₩29,754 | +1.13% | 8.6천 |
|---|
| 2026.05.18 | ₩29,621 | ₩29,621 | ₩29,621 | ₩29,621 | 0.00% | 784 |
|---|
| 2026.05.15 | ₩29,488 | ₩29,581 | ₩29,409 | ₩29,581 | +0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩29,421 | ₩29,488 | ₩29,347 | ₩29,488 | +0.23% | 6.9천 |
|---|
| 2026.05.13 | ₩29,347 | ₩29,401 | ₩29,347 | ₩29,401 | +0.18% | 986 |
|---|
| 2026.05.12 | ₩29,301 | ₩29,468 | ₩29,274 | ₩29,461 | +0.55% | 3.2천 |
|---|
| 2026.05.11 | ₩29,474 | ₩29,488 | ₩29,473 | ₩29,473 | -0.00% | 2.4천 |
|---|
| 2026.05.08 | ₩29,221 | ₩29,474 | ₩29,214 | ₩29,474 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩29,221 | ₩29,221 | ₩29,221 | ₩29,221 | 0.00% | 497 |
|---|
| 2026.05.06 | ₩29,127 | ₩29,221 | ₩29,087 | ₩29,221 | +0.32% | 5.1천 |
|---|
| 2026.05.05 | ₩29,074 | ₩29,194 | ₩29,056 | ₩29,194 | +0.41% | 3.9천 |
|---|
| 2026.05.04 | ₩29,034 | ₩29,161 | ₩28,927 | ₩29,012 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩29,421 | ₩29,501 | ₩28,327 | ₩28,925 | -1.68% | 2.4만 |
|---|
| 2026.04.30 | ₩28,860 | ₩29,594 | ₩28,767 | ₩29,167 | +1.06% | 2.5만 |
|---|
| 2026.04.29 | ₩28,860 | ₩28,874 | ₩28,767 | ₩28,767 | -0.32% | 1.7천 |
|---|
| 2026.04.28 | ₩28,860 | ₩28,860 | ₩28,723 | ₩28,834 | -0.09% | 1.9천 |
|---|
| 2026.04.27 | ₩28,767 | ₩28,820 | ₩28,620 | ₩28,780 | +0.05% | 3.9천 |
|---|
| 2026.04.24 | ₩28,727 | ₩28,727 | ₩28,727 | ₩28,727 | 0.00% | 585 |
|---|
| 2026.04.23 | ₩28,887 | ₩28,954 | ₩28,887 | ₩28,938 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩28,681 | ₩28,927 | ₩28,681 | ₩28,927 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩28,820 | ₩28,820 | ₩28,820 | ₩28,820 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩28,954 | ₩28,954 | ₩28,811 | ₩28,820 | -0.46% | 813 |
|---|
| 2026.04.17 | ₩28,807 | ₩28,990 | ₩28,794 | ₩28,990 | +0.64% | 2.7천 |
|---|
| 2026.04.16 | ₩28,660 | ₩28,660 | ₩28,647 | ₩28,660 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩28,620 | ₩28,620 | ₩28,620 | ₩28,620 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩28,594 | ₩28,640 | ₩28,594 | ₩28,620 | +0.09% | 2.1천 |
|---|
| 2026.04.13 | ₩28,500 | ₩28,527 | ₩28,500 | ₩28,527 | +0.09% | 690 |
|---|
| 2026.04.10 | ₩28,380 | ₩28,474 | ₩28,353 | ₩28,353 | -0.09% | 2.5천 |
|---|
| 2026.04.09 | ₩28,393 | ₩28,607 | ₩28,367 | ₩28,380 | -0.05% | 3천 |
|---|
| 2026.04.08 | ₩28,580 | ₩28,634 | ₩28,393 | ₩28,393 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩28,514 | ₩28,594 | ₩28,407 | ₩28,407 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩28,567 | ₩28,660 | ₩28,434 | ₩28,434 | -0.47% | 2.9천 |
|---|
| 2026.04.02 | ₩28,300 | ₩28,647 | ₩28,247 | ₩28,413 | +0.40% | 6.4천 |
|---|
| 2026.04.01 | ₩28,540 | ₩28,794 | ₩28,393 | ₩28,580 | +0.14% | 1만 |
|---|
| 2026.03.31 | ₩29,381 | ₩29,595 | ₩28,887 | ₩28,887 | -1.68% | 3.2만 |
|---|
| 2026.03.30 | ₩29,274 | ₩29,554 | ₩29,274 | ₩29,394 | +0.41% | 6천 |
|---|
| 2026.03.27 | ₩29,261 | ₩29,488 | ₩29,196 | ₩29,247 | -0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩29,221 | ₩29,322 | ₩29,021 | ₩29,267 | +0.16% | 5.9천 |
|---|
| 2026.03.25 | ₩29,448 | ₩29,448 | ₩29,227 | ₩29,327 | -0.41% | 3천 |
|---|
| 2026.03.24 | ₩29,181 | ₩29,354 | ₩29,154 | ₩29,154 | -0.09% | 3천 |
|---|
| 2026.03.23 | ₩29,207 | ₩29,314 | ₩29,167 | ₩29,181 | -0.09% | 1.7천 |
|---|
| 2026.03.20 | ₩29,047 | ₩29,281 | ₩28,967 | ₩29,061 | +0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩29,234 | ₩29,234 | ₩29,039 | ₩29,154 | -0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩29,287 | ₩29,381 | ₩29,155 | ₩29,221 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩29,274 | ₩29,287 | ₩29,274 | ₩29,287 | +0.05% | 497 |
|---|
| 2026.03.16 | ₩29,450 | ₩29,527 | ₩29,327 | ₩29,334 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩29,468 | ₩29,487 | ₩29,121 | ₩29,294 | -0.59% | 7천 |
|---|
| 2026.03.12 | ₩29,489 | ₩29,621 | ₩29,408 | ₩29,448 | -0.14% | 3천 |
|---|
| 2026.03.11 | ₩29,488 | ₩29,621 | ₩29,381 | ₩29,533 | +0.15% | 2.6천 |
|---|
| 2026.03.10 | ₩29,581 | ₩29,608 | ₩29,381 | ₩29,381 | -0.68% | 69 |
|---|
| 2026.03.09 | ₩29,581 | ₩29,608 | ₩29,381 | ₩29,381 | -0.68% | 2 |
|---|
| 2026.03.06 | ₩29,594 | ₩29,608 | ₩29,554 | ₩29,581 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩29,421 | ₩29,608 | ₩29,421 | ₩29,594 | +0.59% | 2 |
|---|
| 2026.03.04 | ₩29,287 | ₩29,503 | ₩29,287 | ₩29,488 | +0.68% | 2 |
|---|
| 2026.03.03 | ₩29,087 | ₩29,383 | ₩29,087 | ₩29,383 | +1.02% | 2 |
|---|
| 2026.03.02 | ₩29,421 | ₩29,461 | ₩29,301 | ₩29,301 | -0.41% | 2 |
|---|
| 2026.02.27 | ₩29,354 | ₩29,621 | ₩29,354 | ₩29,621 | +0.91% | 2 |
|---|
| 2026.02.26 | ₩29,408 | ₩29,448 | ₩29,354 | ₩29,354 | -0.18% | 4천 |
|---|
| 2026.02.25 | ₩29,554 | ₩29,554 | ₩29,554 | ₩29,554 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩29,488 | ₩29,554 | ₩29,434 | ₩29,554 | +0.23% | 2 |
|---|
| 2026.02.23 | ₩29,408 | ₩29,514 | ₩29,354 | ₩29,420 | +0.04% | 2 |
|---|
| 2026.02.20 | ₩29,541 | ₩29,541 | ₩29,541 | ₩29,541 | 0.00% | 729 |
|---|
| 2026.02.19 | ₩29,461 | ₩29,561 | ₩29,461 | ₩29,561 | +0.34% | 993 |
|---|
| 2026.02.18 | ₩29,413 | ₩29,621 | ₩29,413 | ₩29,561 | +0.50% | 1천 |
|---|
| 2026.02.17 | ₩29,494 | ₩29,621 | ₩29,368 | ₩29,621 | +0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩29,381 | ₩29,514 | ₩29,381 | ₩29,474 | +0.32% | 1.7천 |
|---|
| 2026.02.12 | ₩29,421 | ₩29,504 | ₩29,421 | ₩29,468 | +0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩29,341 | ₩29,537 | ₩29,341 | ₩29,537 | +0.67% | 4.3천 |
|---|
| 2026.02.10 | ₩29,327 | ₩29,474 | ₩29,327 | ₩29,448 | +0.41% | 733 |
|---|
| 2026.02.09 | ₩29,488 | ₩29,581 | ₩29,328 | ₩29,341 | -0.50% | 823 |
|---|
| 2026.02.06 | ₩29,354 | ₩29,394 | ₩29,354 | ₩29,394 | +0.14% | 635 |
|---|
| 2026.02.05 | ₩29,368 | ₩29,459 | ₩29,368 | ₩29,368 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩29,514 | ₩29,514 | ₩29,434 | ₩29,474 | -0.14% | 1천 |
|---|
| 2026.02.03 | ₩29,505 | ₩29,514 | ₩29,421 | ₩29,486 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩29,354 | ₩29,528 | ₩29,354 | ₩29,421 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩29,514 | ₩29,514 | ₩29,287 | ₩29,421 | -0.32% | 8.7천 |
|---|
| 2026.01.29 | ₩29,648 | ₩29,648 | ₩29,381 | ₩29,421 | -0.77% | 2.3천 |
|---|
| 2026.01.28 | ₩29,448 | ₩29,488 | ₩29,374 | ₩29,461 | +0.05% | 4.1천 |
|---|
| 2026.01.27 | ₩29,301 | ₩29,474 | ₩29,301 | ₩29,429 | +0.44% | 5.2천 |
|---|
| 2026.01.26 | ₩29,301 | ₩29,608 | ₩29,301 | ₩29,408 | +0.36% | 2.9천 |
|---|
| 2026.01.23 | ₩29,421 | ₩29,448 | ₩29,381 | ₩29,381 | -0.14% | 2.4천 |
|---|
| 2026.01.22 | ₩29,403 | ₩29,403 | ₩29,329 | ₩29,394 | -0.03% | 2.8천 |
|---|
| 2026.01.21 | ₩29,314 | ₩29,448 | ₩29,314 | ₩29,387 | +0.25% | 9.5천 |
|---|
| 2026.01.20 | ₩29,354 | ₩29,354 | ₩29,247 | ₩29,247 | -0.36% | 3.4천 |
|---|
| 2026.01.16 | ₩29,247 | ₩29,334 | ₩29,247 | ₩29,310 | +0.21% | 1.5천 |
|---|
| 2026.01.15 | ₩29,341 | ₩29,354 | ₩29,247 | ₩29,247 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩29,221 | ₩29,327 | ₩29,221 | ₩29,327 | +0.37% | 1.9천 |
|---|
| 2026.01.13 | ₩29,234 | ₩29,327 | ₩29,223 | ₩29,274 | +0.14% | 2.2천 |
|---|
| 2026.01.12 | ₩29,087 | ₩29,207 | ₩29,061 | ₩29,207 | +0.41% | 2.4천 |
|---|
| 2026.01.09 | ₩29,101 | ₩29,247 | ₩29,011 | ₩29,114 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩28,914 | ₩29,172 | ₩28,914 | ₩29,172 | +0.89% | 1.3천 |
|---|
| 2026.01.07 | ₩29,074 | ₩29,223 | ₩29,074 | ₩29,212 | +0.47% | 893 |
|---|
| 2026.01.06 | ₩29,274 | ₩29,274 | ₩29,047 | ₩29,047 | -0.77% | 6.1천 |
|---|
| 2026.01.05 | ₩29,154 | ₩29,314 | ₩29,154 | ₩29,274 | +0.41% | 3.6천 |
|---|
| 2026.01.02 | ₩29,194 | ₩29,261 | ₩29,141 | ₩29,207 | +0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩29,714 | ₩29,917 | ₩29,568 | ₩29,568 | -0.49% | 2.3만 |
|---|
| 2025.12.30 | ₩29,568 | ₩29,848 | ₩29,568 | ₩29,762 | +0.66% | 2천 |
|---|
| 2025.12.29 | ₩29,648 | ₩29,748 | ₩29,594 | ₩29,621 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩29,581 | ₩29,861 | ₩29,568 | ₩29,813 | +0.78% | 5.2천 |
|---|
| 2025.12.24 | ₩29,554 | ₩29,754 | ₩29,554 | ₩29,754 | +0.68% | 5천 |
|---|
| 2025.12.23 | ₩29,528 | ₩29,701 | ₩29,528 | ₩29,646 | +0.40% | 4.5천 |
|---|
| 2025.12.22 | ₩29,621 | ₩29,636 | ₩29,591 | ₩29,636 | +0.05% | 3.3천 |
|---|
| 2025.12.19 | ₩29,621 | ₩29,621 | ₩29,621 | ₩29,621 | 0.00% | 385 |
|---|
| 2025.12.18 | ₩29,701 | ₩29,701 | ₩29,661 | ₩29,701 | -0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩29,554 | ₩29,678 | ₩29,554 | ₩29,648 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩29,608 | ₩29,701 | ₩29,608 | ₩29,608 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩29,528 | ₩29,701 | ₩29,528 | ₩29,701 | +0.59% | 7.2천 |
|---|
| 2025.12.12 | ₩29,528 | ₩29,701 | ₩29,528 | ₩29,688 | +0.54% | 2.1천 |
|---|
| 2025.12.11 | ₩29,408 | ₩29,701 | ₩29,408 | ₩29,528 | +0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩29,368 | ₩29,634 | ₩29,368 | ₩29,546 | +0.61% | 3.3천 |
|---|
| 2025.12.09 | ₩29,421 | ₩29,568 | ₩29,421 | ₩29,530 | +0.37% | 9.5천 |
|---|
| 2025.12.08 | ₩29,581 | ₩29,581 | ₩29,368 | ₩29,501 | -0.27% | 2.6천 |
|---|
| 2025.12.05 | ₩29,614 | ₩29,614 | ₩29,614 | ₩29,614 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,394 | ₩29,614 | ₩29,327 | ₩29,614 | +0.75% | 6.4천 |
|---|
| 2025.12.03 | ₩29,661 | ₩29,661 | ₩29,372 | ₩29,421 | -0.81% | 1.3만 |
|---|
| 2025.12.02 | ₩29,327 | ₩29,581 | ₩29,327 | ₩29,581 | +0.86% | 4.3천 |
|---|
| 2025.12.01 | ₩29,444 | ₩29,488 | ₩29,354 | ₩29,448 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩29,351 | ₩29,421 | ₩29,301 | ₩29,421 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩29,287 | ₩29,421 | ₩29,287 | ₩29,381 | +0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩29,261 | ₩29,381 | ₩29,261 | ₩29,354 | +0.32% | 3.2천 |
|---|
| 2025.11.24 | ₩29,247 | ₩29,427 | ₩29,247 | ₩29,287 | +0.14% | 5.9천 |
|---|
| 2025.11.21 | ₩29,327 | ₩29,401 | ₩29,247 | ₩29,350 | +0.08% | 3.9천 |
|---|
| 2025.11.20 | ₩29,394 | ₩29,394 | ₩29,287 | ₩29,287 | -0.36% | 1.6천 |
|---|
| 2025.11.19 | ₩29,314 | ₩29,478 | ₩29,314 | ₩29,478 | +0.56% | 962 |
|---|
| 2025.11.18 | ₩29,287 | ₩29,461 | ₩29,287 | ₩29,354 | +0.23% | 3.8천 |
|---|
| 2025.11.17 | ₩29,381 | ₩29,514 | ₩29,261 | ₩29,354 | -0.09% | 4.5천 |
|---|
| 2025.11.14 | ₩29,368 | ₩29,483 | ₩29,101 | ₩29,434 | +0.23% | 2.5천 |
|---|
| 2025.11.13 | ₩29,501 | ₩29,528 | ₩29,434 | ₩29,434 | -0.23% | 2.4천 |
|---|
| 2025.11.12 | ₩29,554 | ₩29,621 | ₩29,541 | ₩29,577 | +0.08% | 6천 |
|---|
| 2025.11.11 | ₩29,621 | ₩29,621 | ₩29,566 | ₩29,566 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩29,368 | ₩29,621 | ₩29,368 | ₩29,621 | +0.86% | 1.8천 |
|---|
| 2025.11.07 | ₩29,394 | ₩29,621 | ₩29,394 | ₩29,528 | +0.45% | 1.2천 |
|---|
| 2025.11.06 | ₩29,608 | ₩29,608 | ₩29,608 | ₩29,608 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,554 | ₩29,608 | ₩29,554 | ₩29,608 | +0.18% | 6.3천 |
|---|
| 2025.11.04 | ₩29,381 | ₩29,581 | ₩29,369 | ₩29,581 | +0.68% | 7.4천 |
|---|
| 2025.11.03 | ₩29,381 | ₩29,466 | ₩29,381 | ₩29,434 | +0.18% | 1.3천 |
|---|
| 2025.10.31 | ₩29,381 | ₩29,488 | ₩29,221 | ₩29,488 | +0.36% | 4.1천 |
|---|
| 2025.10.30 | ₩29,408 | ₩29,408 | ₩29,194 | ₩29,247 | -0.54% | 5.8천 |
|---|
| 2025.10.29 | ₩29,474 | ₩29,488 | ₩29,332 | ₩29,442 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩29,314 | ₩29,448 | ₩29,301 | ₩29,448 | +0.46% | 5천 |
|---|
| 2025.10.27 | ₩29,101 | ₩29,298 | ₩29,101 | ₩29,298 | +0.68% | 1.2천 |
|---|
| 2025.10.24 | ₩29,301 | ₩29,301 | ₩29,180 | ₩29,180 | -0.41% | 1.2천 |
|---|
| 2025.10.23 | ₩28,887 | ₩29,234 | ₩28,887 | ₩29,234 | +1.20% | 5.1천 |
|---|
| 2025.10.22 | ₩28,954 | ₩29,167 | ₩28,887 | ₩29,154 | +0.69% | 5.8천 |
|---|
| 2025.10.21 | ₩28,847 | ₩28,914 | ₩28,847 | ₩28,914 | +0.23% | 843 |
|---|
| 2025.10.20 | ₩28,954 | ₩28,954 | ₩28,874 | ₩28,954 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩29,034 | ₩29,101 | ₩28,994 | ₩28,994 | -0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,194 | ₩29,194 | ₩29,154 | ₩29,181 | -0.05% | 2.5천 |
|---|
| 2025.10.15 | ₩29,234 | ₩29,234 | ₩29,087 | ₩29,174 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩28,941 | ₩29,234 | ₩28,941 | ₩29,231 | +1.00% | 1.4천 |
|---|
| 2025.10.13 | ₩28,700 | ₩29,087 | ₩28,527 | ₩28,927 | +0.79% | 5천 |
|---|
| 2025.10.10 | ₩28,647 | ₩28,978 | ₩28,353 | ₩28,353 | -1.02% | 5.3천 |
|---|
