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 | ₩19,594 | ₩20,837 | ₩19,594 | ₩20,511 | +4.68% | 4.8천 |
| 2026.10.08 | ₩20,115 | ₩20,449 | ₩19,468 | ₩19,468 | -3.22% | 1.8만 |
| 2026.10.07 | ₩21,344 | ₩21,424 | ₩20,035 | ₩20,046 | -6.08% | 3만 |
| 2026.10.06 | ₩22,707 | ₩22,707 | ₩20,963 | ₩21,304 | -6.18% | 4만 |
| 2026.10.05 | ₩23,441 | ₩23,441 | ₩22,640 | ₩22,773 | -2.85% | 1.1만 |
| 2026.10.02 | ₩23,909 | ₩24,136 | ₩23,253 | ₩23,441 | -1.96% | 1.8만 |
| 2026.10.01 | ₩24,176 | ₩24,243 | ₩23,708 | ₩24,109 | -0.28% | 5.7천 |
| 2026.09.30 | ₩24,577 | ₩24,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,483 |
| -0.38% |
| 8.2천 |
| 2026.09.29 | ₩24,443 | ₩24,576 | ₩24,376 | ₩24,376 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩24,590 | ₩24,710 | ₩24,243 | ₩24,456 | -0.54% | 8.5천 |
|---|
| 2026.09.25 | ₩25,071 | ₩25,111 | ₩24,510 | ₩24,510 | -2.24% | 4.9천 |
|---|
| 2026.09.24 | ₩25,498 | ₩25,525 | ₩25,044 | ₩25,204 | -1.15% | 9.1천 |
|---|
| 2026.09.23 | ₩25,885 | ₩26,032 | ₩25,712 | ₩25,712 | -0.67% | 5.2천 |
|---|
| 2026.09.22 | ₩25,872 | ₩26,046 | ₩25,787 | ₩26,032 | +0.62% | 6.8천 |
|---|
| 2026.09.21 | ₩26,313 | ₩26,393 | ₩25,906 | ₩26,019 | -1.12% | 4.8천 |
|---|
| 2026.09.18 | ₩26,206 | ₩26,487 | ₩26,206 | ₩26,313 | +0.41% | 3.6천 |
|---|
| 2026.09.17 | ₩25,912 | ₩26,553 | ₩25,698 | ₩26,513 | +2.32% | 1.7만 |
|---|
| 2026.09.16 | ₩25,605 | ₩26,133 | ₩25,580 | ₩25,845 | +0.94% | 5천 |
|---|
| 2026.09.15 | ₩25,431 | ₩25,618 | ₩24,884 | ₩25,393 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩25,952 | ₩25,952 | ₩25,345 | ₩25,565 | -1.49% | 8.4천 |
|---|
| 2026.09.11 | ₩26,674 | ₩26,687 | ₩25,934 | ₩25,952 | -2.70% | 3.4천 |
|---|
| 2026.09.10 | ₩26,580 | ₩26,680 | ₩26,580 | ₩26,674 | +0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩26,714 | ₩26,854 | ₩26,580 | ₩26,582 | -0.49% | 5.3천 |
|---|
| 2026.09.08 | ₩26,906 | ₩26,906 | ₩26,714 | ₩26,782 | -0.46% | 2.8천 |
|---|
| 2026.09.04 | ₩26,874 | ₩26,874 | ₩26,340 | ₩26,739 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩27,061 | ₩27,248 | ₩26,974 | ₩26,974 | -0.32% | 2.4천 |
|---|
| 2026.09.02 | ₩26,914 | ₩27,048 | ₩26,914 | ₩27,048 | +0.50% | 1.2천 |
|---|
| 2026.09.01 | ₩27,248 | ₩27,315 | ₩26,906 | ₩26,906 | -1.25% | 4.6천 |
|---|
| 2026.08.31 | ₩27,502 | ₩27,582 | ₩27,181 | ₩27,248 | -0.92% | 2.9천 |
|---|
| 2026.08.28 | ₩27,408 | ₩27,448 | ₩27,308 | ₩27,375 | -0.12% | 4.5천 |
|---|
| 2026.08.27 | ₩27,702 | ₩27,769 | ₩27,408 | ₩27,408 | -1.06% | 3.6천 |
|---|
| 2026.08.26 | ₩27,916 | ₩27,929 | ₩27,715 | ₩27,715 | -0.72% | 3.1천 |
|---|
| 2026.08.25 | ₩27,595 | ₩28,049 | ₩27,595 | ₩28,004 | +1.48% | 2.4천 |
|---|
| 2026.08.24 | ₩27,568 | ₩28,036 | ₩27,568 | ₩27,569 | +0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩27,849 | ₩27,849 | ₩27,568 | ₩27,568 | -1.01% | 3.1천 |
|---|
| 2026.08.20 | ₩28,049 | ₩28,129 | ₩27,435 | ₩28,023 | -0.10% | 3.3천 |
|---|
| 2026.08.19 | ₩27,675 | ₩28,236 | ₩27,675 | ₩28,049 | +1.35% | 7.9천 |
|---|
| 2026.08.18 | ₩27,515 | ₩27,609 | ₩27,394 | ₩27,609 | +0.34% | 9.2천 |
|---|
| 2026.08.17 | ₩28,343 | ₩28,343 | ₩26,714 | ₩27,515 | -2.92% | 2.8만 |
|---|
| 2026.08.14 | ₩28,350 | ₩28,498 | ₩28,103 | ₩28,350 | 0.00% | 6.4천 |
|---|
| 2026.08.13 | ₩28,049 | ₩28,717 | ₩28,023 | ₩28,717 | +2.38% | 3.5천 |
|---|
| 2026.08.12 | ₩28,250 | ₩28,316 | ₩27,809 | ₩28,023 | -0.80% | 5.5천 |
|---|
| 2026.08.11 | ₩28,717 | ₩28,717 | ₩27,288 | ₩28,343 | -1.30% | 2.9만 |
|---|
| 2026.08.10 | ₩28,984 | ₩28,984 | ₩28,717 | ₩28,771 | -0.74% | 3천 |
|---|
| 2026.08.07 | ₩28,998 | ₩29,030 | ₩28,998 | ₩29,030 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩29,318 | ₩29,318 | ₩29,011 | ₩29,024 | -1.00% | 2.7천 |
|---|
| 2026.08.05 | ₩29,185 | ₩29,270 | ₩28,904 | ₩28,931 | -0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩29,118 | ₩29,118 | ₩28,904 | ₩28,984 | -0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩28,984 | ₩29,100 | ₩28,984 | ₩29,026 | +0.14% | 2.4천 |
|---|
| 2026.07.31 | ₩28,984 | ₩29,011 | ₩28,891 | ₩28,984 | 0.00% | 2.8천 |
|---|
| 2026.07.30 | ₩29,118 | ₩29,118 | ₩29,048 | ₩29,049 | -0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩29,118 | ₩29,144 | ₩29,036 | ₩29,144 | +0.09% | 5.9천 |
|---|
| 2026.07.28 | ₩29,091 | ₩29,118 | ₩29,024 | ₩29,118 | +0.09% | 3.7천 |
|---|
| 2026.07.27 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩29,091 | ₩29,091 | ₩28,862 | ₩29,051 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩28,958 | ₩29,158 | ₩28,811 | ₩29,158 | +0.69% | 9.9천 |
|---|
| 2026.07.22 | ₩29,091 | ₩29,091 | ₩28,958 | ₩29,051 | -0.14% | 6.4천 |
|---|
| 2026.07.21 | ₩29,091 | ₩29,091 | ₩28,971 | ₩29,024 | -0.23% | 1.1천 |
|---|
| 2026.07.20 | ₩29,091 | ₩29,091 | ₩29,051 | ₩29,091 | 0.00% | 2천 |
|---|
| 2026.07.17 | ₩29,118 | ₩29,118 | ₩29,038 | ₩29,097 | -0.07% | 1.3천 |
|---|
| 2026.07.16 | ₩29,185 | ₩29,185 | ₩29,118 | ₩29,118 | -0.23% | 1.6천 |
|---|
| 2026.07.15 | ₩29,104 | ₩29,211 | ₩29,104 | ₩29,194 | +0.31% | 3.5천 |
|---|
| 2026.07.14 | ₩29,251 | ₩29,291 | ₩29,038 | ₩29,238 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩29,111 | ₩29,251 | ₩29,052 | ₩29,251 | +0.48% | 1.1천 |
|---|
| 2026.07.10 | ₩29,291 | ₩29,305 | ₩29,139 | ₩29,278 | -0.05% | 2.4천 |
|---|
| 2026.07.09 | ₩29,305 | ₩29,305 | ₩29,180 | ₩29,238 | -0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩29,211 | ₩29,211 | ₩28,998 | ₩29,211 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩28,958 | ₩29,438 | ₩28,917 | ₩29,398 | +1.52% | 1.1만 |
|---|
| 2026.07.06 | ₩28,891 | ₩29,051 | ₩28,851 | ₩28,982 | +0.32% | 3.7천 |
|---|
| 2026.07.02 | ₩28,877 | ₩29,104 | ₩28,877 | ₩28,998 | +0.42% | 3.1천 |
|---|
| 2026.07.01 | ₩28,730 | ₩29,011 | ₩28,730 | ₩28,837 | +0.37% | 8.1천 |
|---|
| 2026.06.30 | ₩30,120 | ₩30,120 | ₩28,864 | ₩29,171 | -3.15% | 3.9만 |
|---|
| 2026.06.29 | ₩29,866 | ₩30,053 | ₩29,866 | ₩30,053 | +0.63% | 3.7천 |
|---|
| 2026.06.26 | ₩29,919 | ₩29,973 | ₩29,866 | ₩29,973 | +0.18% | 3.4천 |
|---|
| 2026.06.25 | ₩29,866 | ₩30,120 | ₩29,866 | ₩29,986 | +0.40% | 4.8천 |
|---|
| 2026.06.24 | ₩29,826 | ₩30,095 | ₩29,826 | ₩29,879 | +0.18% | 8.4천 |
|---|
| 2026.06.23 | ₩30,053 | ₩30,053 | ₩29,759 | ₩29,799 | -0.84% | 2.2천 |
|---|
| 2026.06.22 | ₩29,852 | ₩30,120 | ₩29,852 | ₩29,959 | +0.36% | 4.7천 |
|---|
| 2026.06.18 | ₩29,746 | ₩30,120 | ₩29,746 | ₩30,093 | +1.17% | 859 |
|---|
| 2026.06.17 | ₩30,039 | ₩30,039 | ₩29,906 | ₩29,919 | -0.40% | 837 |
|---|
| 2026.06.16 | ₩29,893 | ₩30,146 | ₩29,893 | ₩30,146 | +0.85% | 624 |
|---|
| 2026.06.15 | ₩29,799 | ₩30,146 | ₩29,746 | ₩30,146 | +1.17% | 6.2천 |
|---|
| 2026.06.12 | ₩30,133 | ₩30,133 | ₩29,926 | ₩29,926 | -0.69% | 2.2천 |
|---|
| 2026.06.11 | ₩29,839 | ₩30,146 | ₩29,839 | ₩29,926 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩29,812 | ₩30,120 | ₩29,812 | ₩30,120 | +1.03% | 5천 |
|---|
| 2026.06.09 | ₩29,759 | ₩29,986 | ₩29,759 | ₩29,975 | +0.73% | 1.1천 |
|---|
| 2026.06.08 | ₩29,665 | ₩29,879 | ₩29,665 | ₩29,879 | +0.72% | 1.5천 |
|---|
| 2026.06.05 | ₩29,986 | ₩29,986 | ₩29,786 | ₩29,799 | -0.62% | 2.6천 |
|---|
| 2026.06.04 | ₩29,933 | ₩30,106 | ₩29,933 | ₩30,080 | +0.49% | 6.9천 |
|---|
| 2026.06.03 | ₩30,120 | ₩30,120 | ₩29,844 | ₩30,093 | -0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩29,973 | ₩30,003 | ₩29,973 | ₩30,003 | +0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩29,866 | ₩30,106 | ₩29,852 | ₩30,106 | +0.81% | 3.1천 |
|---|
| 2026.05.29 | ₩30,013 | ₩30,080 | ₩29,839 | ₩30,046 | +0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩29,826 | ₩29,982 | ₩29,826 | ₩29,879 | +0.18% | 1.5천 |
|---|
| 2026.05.27 | ₩29,639 | ₩30,053 | ₩29,639 | ₩30,053 | +1.40% | 901 |
|---|
| 2026.05.26 | ₩29,532 | ₩30,053 | ₩29,532 | ₩29,799 | +0.90% | 3.8천 |
|---|
| 2026.05.22 | ₩29,852 | ₩29,772 | ₩29,532 | ₩29,532 | -1.07% | 845 |
|---|
| 2026.05.21 | ₩29,852 | ₩30,053 | ₩29,385 | ₩29,784 | -0.23% | 2.1천 |
|---|
| 2026.05.20 | ₩29,786 | ₩30,053 | ₩29,786 | ₩30,051 | +0.89% | 3.1천 |
|---|
| 2026.05.19 | ₩29,452 | ₩29,786 | ₩29,452 | ₩29,786 | +1.13% | 8.6천 |
|---|
| 2026.05.18 | ₩29,652 | ₩29,652 | ₩29,652 | ₩29,652 | 0.00% | 784 |
|---|
| 2026.05.15 | ₩29,519 | ₩29,612 | ₩29,440 | ₩29,612 | +0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩29,452 | ₩29,519 | ₩29,378 | ₩29,519 | +0.23% | 6.9천 |
|---|
| 2026.05.13 | ₩29,378 | ₩29,432 | ₩29,378 | ₩29,432 | +0.18% | 986 |
|---|
| 2026.05.12 | ₩29,332 | ₩29,498 | ₩29,305 | ₩29,492 | +0.55% | 3.2천 |
|---|
| 2026.05.11 | ₩29,505 | ₩29,519 | ₩29,504 | ₩29,504 | -0.00% | 2.4천 |
|---|
| 2026.05.08 | ₩29,251 | ₩29,505 | ₩29,245 | ₩29,505 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩29,251 | ₩29,251 | ₩29,251 | ₩29,251 | 0.00% | 497 |
|---|
| 2026.05.06 | ₩29,158 | ₩29,251 | ₩29,118 | ₩29,251 | +0.32% | 5.1천 |
|---|
| 2026.05.05 | ₩29,104 | ₩29,225 | ₩29,086 | ₩29,225 | +0.41% | 3.9천 |
|---|
| 2026.05.04 | ₩29,064 | ₩29,192 | ₩28,958 | ₩29,042 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩29,452 | ₩29,532 | ₩28,356 | ₩28,956 | -1.68% | 2.4만 |
|---|
| 2026.04.30 | ₩28,891 | ₩29,625 | ₩28,797 | ₩29,198 | +1.06% | 2.5만 |
|---|
| 2026.04.29 | ₩28,891 | ₩28,904 | ₩28,797 | ₩28,797 | -0.32% | 1.7천 |
|---|
| 2026.04.28 | ₩28,891 | ₩28,891 | ₩28,753 | ₩28,864 | -0.09% | 1.9천 |
|---|
| 2026.04.27 | ₩28,797 | ₩28,850 | ₩28,650 | ₩28,811 | +0.05% | 3.9천 |
|---|
| 2026.04.24 | ₩28,757 | ₩28,757 | ₩28,757 | ₩28,757 | 0.00% | 585 |
|---|
| 2026.04.23 | ₩28,917 | ₩28,984 | ₩28,917 | ₩28,968 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩28,711 | ₩28,958 | ₩28,711 | ₩28,958 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩28,851 | ₩28,851 | ₩28,851 | ₩28,851 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩28,984 | ₩28,984 | ₩28,841 | ₩28,851 | -0.46% | 813 |
|---|
| 2026.04.17 | ₩28,837 | ₩29,021 | ₩28,824 | ₩29,021 | +0.64% | 2.7천 |
|---|
| 2026.04.16 | ₩28,690 | ₩28,690 | ₩28,677 | ₩28,690 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩28,624 | ₩28,670 | ₩28,624 | ₩28,650 | +0.09% | 2.1천 |
|---|
| 2026.04.13 | ₩28,530 | ₩28,557 | ₩28,530 | ₩28,557 | +0.09% | 690 |
|---|
| 2026.04.10 | ₩28,410 | ₩28,503 | ₩28,383 | ₩28,383 | -0.09% | 2.5천 |
|---|
| 2026.04.09 | ₩28,423 | ₩28,637 | ₩28,397 | ₩28,410 | -0.05% | 3천 |
|---|
| 2026.04.08 | ₩28,610 | ₩28,664 | ₩28,423 | ₩28,423 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩28,543 | ₩28,624 | ₩28,437 | ₩28,437 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩28,597 | ₩28,690 | ₩28,463 | ₩28,463 | -0.47% | 2.9천 |
|---|
| 2026.04.02 | ₩28,330 | ₩28,677 | ₩28,276 | ₩28,443 | +0.40% | 6.4천 |
|---|
| 2026.04.01 | ₩28,570 | ₩28,824 | ₩28,423 | ₩28,610 | +0.14% | 1만 |
|---|
| 2026.03.31 | ₩29,412 | ₩29,626 | ₩28,917 | ₩28,917 | -1.68% | 3.2만 |
|---|
| 2026.03.30 | ₩29,305 | ₩29,585 | ₩29,305 | ₩29,425 | +0.41% | 6천 |
|---|
| 2026.03.27 | ₩29,291 | ₩29,519 | ₩29,226 | ₩29,278 | -0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩29,251 | ₩29,353 | ₩29,051 | ₩29,298 | +0.16% | 5.9천 |
|---|
| 2026.03.25 | ₩29,478 | ₩29,478 | ₩29,258 | ₩29,358 | -0.41% | 3천 |
|---|
| 2026.03.24 | ₩29,211 | ₩29,385 | ₩29,185 | ₩29,185 | -0.09% | 3천 |
|---|
| 2026.03.23 | ₩29,238 | ₩29,345 | ₩29,198 | ₩29,211 | -0.09% | 1.7천 |
|---|
| 2026.03.20 | ₩29,078 | ₩29,311 | ₩28,998 | ₩29,091 | +0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩29,265 | ₩29,265 | ₩29,070 | ₩29,185 | -0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩29,318 | ₩29,412 | ₩29,186 | ₩29,251 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩29,305 | ₩29,318 | ₩29,305 | ₩29,318 | +0.05% | 497 |
|---|
| 2026.03.16 | ₩29,480 | ₩29,558 | ₩29,358 | ₩29,365 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩29,498 | ₩29,518 | ₩29,151 | ₩29,325 | -0.59% | 7천 |
|---|
| 2026.03.12 | ₩29,520 | ₩29,652 | ₩29,438 | ₩29,479 | -0.14% | 3천 |
|---|
| 2026.03.11 | ₩29,519 | ₩29,652 | ₩29,412 | ₩29,564 | +0.15% | 2.6천 |
|---|
| 2026.03.10 | ₩29,612 | ₩29,639 | ₩29,412 | ₩29,412 | -0.68% | 69 |
|---|
| 2026.03.09 | ₩29,612 | ₩29,639 | ₩29,412 | ₩29,412 | -0.68% | 2 |
|---|
| 2026.03.06 | ₩29,625 | ₩29,639 | ₩29,585 | ₩29,612 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩29,452 | ₩29,639 | ₩29,452 | ₩29,625 | +0.59% | 2 |
|---|
| 2026.03.04 | ₩29,318 | ₩29,534 | ₩29,318 | ₩29,519 | +0.68% | 2 |
|---|
| 2026.03.03 | ₩29,118 | ₩29,414 | ₩29,118 | ₩29,414 | +1.02% | 2 |
|---|
| 2026.03.02 | ₩29,452 | ₩29,492 | ₩29,332 | ₩29,332 | -0.41% | 2 |
|---|
| 2026.02.27 | ₩29,385 | ₩29,652 | ₩29,385 | ₩29,652 | +0.91% | 2 |
|---|
| 2026.02.26 | ₩29,438 | ₩29,478 | ₩29,385 | ₩29,385 | -0.18% | 4천 |
|---|
| 2026.02.25 | ₩29,585 | ₩29,585 | ₩29,585 | ₩29,585 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩29,519 | ₩29,585 | ₩29,465 | ₩29,585 | +0.23% | 2 |
|---|
| 2026.02.23 | ₩29,438 | ₩29,545 | ₩29,385 | ₩29,451 | +0.04% | 2 |
|---|
| 2026.02.20 | ₩29,572 | ₩29,572 | ₩29,572 | ₩29,572 | 0.00% | 729 |
|---|
| 2026.02.19 | ₩29,492 | ₩29,592 | ₩29,492 | ₩29,592 | +0.34% | 993 |
|---|
| 2026.02.18 | ₩29,444 | ₩29,652 | ₩29,444 | ₩29,592 | +0.50% | 1천 |
|---|
| 2026.02.17 | ₩29,525 | ₩29,652 | ₩29,398 | ₩29,652 | +0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩29,412 | ₩29,545 | ₩29,412 | ₩29,505 | +0.32% | 1.7천 |
|---|
| 2026.02.12 | ₩29,452 | ₩29,535 | ₩29,452 | ₩29,499 | +0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩29,372 | ₩29,568 | ₩29,372 | ₩29,568 | +0.67% | 4.3천 |
|---|
| 2026.02.10 | ₩29,358 | ₩29,505 | ₩29,358 | ₩29,478 | +0.41% | 733 |
|---|
| 2026.02.09 | ₩29,519 | ₩29,612 | ₩29,358 | ₩29,372 | -0.50% | 823 |
|---|
| 2026.02.06 | ₩29,385 | ₩29,425 | ₩29,385 | ₩29,425 | +0.14% | 635 |
|---|
| 2026.02.05 | ₩29,398 | ₩29,490 | ₩29,398 | ₩29,398 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩29,545 | ₩29,545 | ₩29,465 | ₩29,505 | -0.14% | 1천 |
|---|
| 2026.02.03 | ₩29,536 | ₩29,545 | ₩29,452 | ₩29,517 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩29,385 | ₩29,559 | ₩29,385 | ₩29,452 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩29,545 | ₩29,545 | ₩29,318 | ₩29,452 | -0.32% | 8.7천 |
|---|
| 2026.01.29 | ₩29,679 | ₩29,679 | ₩29,412 | ₩29,452 | -0.77% | 2.3천 |
|---|
| 2026.01.28 | ₩29,478 | ₩29,519 | ₩29,405 | ₩29,492 | +0.05% | 4.1천 |
|---|
| 2026.01.27 | ₩29,332 | ₩29,505 | ₩29,332 | ₩29,460 | +0.44% | 5.2천 |
|---|
| 2026.01.26 | ₩29,332 | ₩29,639 | ₩29,332 | ₩29,438 | +0.36% | 2.9천 |
|---|
| 2026.01.23 | ₩29,452 | ₩29,478 | ₩29,412 | ₩29,412 | -0.14% | 2.4천 |
|---|
| 2026.01.22 | ₩29,434 | ₩29,434 | ₩29,360 | ₩29,425 | -0.03% | 2.8천 |
|---|
| 2026.01.21 | ₩29,345 | ₩29,478 | ₩29,345 | ₩29,418 | +0.25% | 9.5천 |
|---|
| 2026.01.20 | ₩29,385 | ₩29,385 | ₩29,278 | ₩29,278 | -0.36% | 3.4천 |
|---|
| 2026.01.16 | ₩29,278 | ₩29,365 | ₩29,278 | ₩29,340 | +0.21% | 1.5천 |
|---|
| 2026.01.15 | ₩29,372 | ₩29,385 | ₩29,278 | ₩29,278 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩29,251 | ₩29,358 | ₩29,251 | ₩29,358 | +0.37% | 1.9천 |
|---|
| 2026.01.13 | ₩29,265 | ₩29,358 | ₩29,254 | ₩29,305 | +0.14% | 2.2천 |
|---|
| 2026.01.12 | ₩29,118 | ₩29,238 | ₩29,091 | ₩29,238 | +0.41% | 2.4천 |
|---|
| 2026.01.09 | ₩29,131 | ₩29,278 | ₩29,041 | ₩29,145 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩28,944 | ₩29,203 | ₩28,944 | ₩29,203 | +0.89% | 1.3천 |
|---|
| 2026.01.07 | ₩29,104 | ₩29,254 | ₩29,104 | ₩29,242 | +0.47% | 893 |
|---|
| 2026.01.06 | ₩29,305 | ₩29,305 | ₩29,078 | ₩29,078 | -0.77% | 6.1천 |
|---|
| 2026.01.05 | ₩29,185 | ₩29,344 | ₩29,185 | ₩29,305 | +0.41% | 3.6천 |
|---|
| 2026.01.02 | ₩29,225 | ₩29,291 | ₩29,171 | ₩29,238 | +0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩29,746 | ₩29,948 | ₩29,599 | ₩29,599 | -0.49% | 2.3만 |
|---|
| 2025.12.30 | ₩29,599 | ₩29,879 | ₩29,599 | ₩29,793 | +0.66% | 2천 |
|---|
| 2025.12.29 | ₩29,679 | ₩29,779 | ₩29,625 | ₩29,652 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩29,612 | ₩29,892 | ₩29,599 | ₩29,844 | +0.78% | 5.2천 |
|---|
| 2025.12.24 | ₩29,585 | ₩29,786 | ₩29,585 | ₩29,786 | +0.68% | 5천 |
|---|
| 2025.12.23 | ₩29,559 | ₩29,732 | ₩29,559 | ₩29,677 | +0.40% | 4.5천 |
|---|
| 2025.12.22 | ₩29,652 | ₩29,667 | ₩29,622 | ₩29,667 | +0.05% | 3.3천 |
|---|
| 2025.12.19 | ₩29,652 | ₩29,652 | ₩29,652 | ₩29,652 | 0.00% | 385 |
|---|
| 2025.12.18 | ₩29,732 | ₩29,732 | ₩29,692 | ₩29,732 | -0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩29,585 | ₩29,709 | ₩29,585 | ₩29,679 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩29,639 | ₩29,732 | ₩29,639 | ₩29,639 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩29,559 | ₩29,732 | ₩29,559 | ₩29,732 | +0.59% | 7.2천 |
|---|
| 2025.12.12 | ₩29,559 | ₩29,732 | ₩29,559 | ₩29,719 | +0.54% | 2.1천 |
|---|
| 2025.12.11 | ₩29,438 | ₩29,732 | ₩29,438 | ₩29,559 | +0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩29,398 | ₩29,665 | ₩29,398 | ₩29,577 | +0.61% | 3.3천 |
|---|
| 2025.12.09 | ₩29,452 | ₩29,599 | ₩29,452 | ₩29,561 | +0.37% | 9.5천 |
|---|
| 2025.12.08 | ₩29,612 | ₩29,612 | ₩29,398 | ₩29,532 | -0.27% | 2.6천 |
|---|
| 2025.12.05 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,425 | ₩29,645 | ₩29,358 | ₩29,645 | +0.75% | 6.4천 |
|---|
| 2025.12.03 | ₩29,692 | ₩29,692 | ₩29,402 | ₩29,452 | -0.81% | 1.3만 |
|---|
| 2025.12.02 | ₩29,358 | ₩29,612 | ₩29,358 | ₩29,612 | +0.86% | 4.3천 |
|---|
| 2025.12.01 | ₩29,475 | ₩29,519 | ₩29,385 | ₩29,478 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩29,382 | ₩29,452 | ₩29,332 | ₩29,452 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩29,318 | ₩29,452 | ₩29,318 | ₩29,412 | +0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩29,291 | ₩29,412 | ₩29,291 | ₩29,385 | +0.32% | 3.2천 |
|---|
| 2025.11.24 | ₩29,278 | ₩29,458 | ₩29,278 | ₩29,318 | +0.14% | 5.9천 |
|---|
| 2025.11.21 | ₩29,358 | ₩29,432 | ₩29,278 | ₩29,381 | +0.08% | 3.9천 |
|---|
| 2025.11.20 | ₩29,425 | ₩29,425 | ₩29,318 | ₩29,318 | -0.36% | 1.6천 |
|---|
| 2025.11.19 | ₩29,345 | ₩29,509 | ₩29,345 | ₩29,509 | +0.56% | 962 |
|---|
| 2025.11.18 | ₩29,318 | ₩29,492 | ₩29,318 | ₩29,385 | +0.23% | 3.8천 |
|---|
| 2025.11.17 | ₩29,412 | ₩29,545 | ₩29,291 | ₩29,385 | -0.09% | 4.5천 |
|---|
| 2025.11.14 | ₩29,398 | ₩29,514 | ₩29,131 | ₩29,465 | +0.23% | 2.5천 |
|---|
| 2025.11.13 | ₩29,532 | ₩29,559 | ₩29,465 | ₩29,465 | -0.23% | 2.4천 |
|---|
| 2025.11.12 | ₩29,585 | ₩29,652 | ₩29,572 | ₩29,608 | +0.08% | 6천 |
|---|
| 2025.11.11 | ₩29,652 | ₩29,652 | ₩29,597 | ₩29,597 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩29,398 | ₩29,652 | ₩29,398 | ₩29,652 | +0.86% | 1.8천 |
|---|
| 2025.11.07 | ₩29,425 | ₩29,652 | ₩29,425 | ₩29,559 | +0.45% | 1.2천 |
|---|
| 2025.11.06 | ₩29,639 | ₩29,639 | ₩29,639 | ₩29,639 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,585 | ₩29,639 | ₩29,585 | ₩29,639 | +0.18% | 6.3천 |
|---|
| 2025.11.04 | ₩29,412 | ₩29,612 | ₩29,400 | ₩29,612 | +0.68% | 7.4천 |
|---|
| 2025.11.03 | ₩29,412 | ₩29,497 | ₩29,412 | ₩29,465 | +0.18% | 1.3천 |
|---|
| 2025.10.31 | ₩29,412 | ₩29,519 | ₩29,251 | ₩29,519 | +0.36% | 4.1천 |
|---|
| 2025.10.30 | ₩29,438 | ₩29,438 | ₩29,225 | ₩29,278 | -0.54% | 5.8천 |
|---|
| 2025.10.29 | ₩29,505 | ₩29,519 | ₩29,363 | ₩29,473 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩29,345 | ₩29,478 | ₩29,332 | ₩29,478 | +0.46% | 5천 |
|---|
| 2025.10.27 | ₩29,131 | ₩29,329 | ₩29,131 | ₩29,329 | +0.68% | 1.2천 |
|---|
| 2025.10.24 | ₩29,332 | ₩29,332 | ₩29,211 | ₩29,211 | -0.41% | 1.2천 |
|---|
| 2025.10.23 | ₩28,917 | ₩29,265 | ₩28,917 | ₩29,265 | +1.20% | 5.1천 |
|---|
| 2025.10.22 | ₩28,984 | ₩29,198 | ₩28,917 | ₩29,185 | +0.69% | 5.8천 |
|---|
| 2025.10.21 | ₩28,877 | ₩28,944 | ₩28,877 | ₩28,944 | +0.23% | 843 |
|---|
| 2025.10.20 | ₩28,984 | ₩28,984 | ₩28,904 | ₩28,984 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩29,064 | ₩29,131 | ₩29,024 | ₩29,024 | -0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,225 | ₩29,225 | ₩29,185 | ₩29,211 | -0.05% | 2.5천 |
|---|
| 2025.10.15 | ₩29,265 | ₩29,265 | ₩29,118 | ₩29,205 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩28,971 | ₩29,265 | ₩28,971 | ₩29,262 | +1.00% | 1.4천 |
|---|
| 2025.10.13 | ₩28,730 | ₩29,118 | ₩28,557 | ₩28,958 | +0.79% | 5천 |
|---|
| 2025.10.10 | ₩28,677 | ₩29,008 | ₩28,383 | ₩28,383 | -1.02% | 5.3천 |
|---|
