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 | ₩19,590 | ₩20,832 | ₩19,590 | ₩20,506 | +4.68% | 4.8천 |
| 2026.10.08 | ₩20,111 | ₩20,445 | ₩19,463 | ₩19,463 | -3.22% | 1.8만 |
| 2026.10.07 | ₩21,339 | ₩21,419 | ₩20,031 | ₩20,041 | -6.08% | 3만 |
| 2026.10.06 | ₩22,701 | ₩22,701 | ₩20,959 | ₩21,299 | -6.18% | 4만 |
| 2026.10.05 | ₩23,436 | ₩23,436 | ₩22,635 | ₩22,768 | -2.85% | 1.1만 |
| 2026.10.02 | ₩23,903 | ₩24,130 | ₩23,248 | ₩23,436 | -1.96% | 1.8만 |
| 2026.10.01 | ₩24,170 | ₩24,237 | ₩23,703 | ₩24,104 | -0.28% | 5.7천 |
| 2026.09.30 | ₩24,571 | ₩24,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,478 |
| -0.38% |
| 8.2천 |
| 2026.09.29 | ₩24,437 | ₩24,571 | ₩24,371 | ₩24,371 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩24,584 | ₩24,705 | ₩24,237 | ₩24,451 | -0.54% | 8.5천 |
|---|
| 2026.09.25 | ₩25,065 | ₩25,105 | ₩24,504 | ₩24,504 | -2.24% | 4.9천 |
|---|
| 2026.09.24 | ₩25,492 | ₩25,519 | ₩25,039 | ₩25,199 | -1.15% | 9.1천 |
|---|
| 2026.09.23 | ₩25,880 | ₩26,027 | ₩25,706 | ₩25,706 | -0.67% | 5.2천 |
|---|
| 2026.09.22 | ₩25,866 | ₩26,040 | ₩25,781 | ₩26,026 | +0.62% | 6.8천 |
|---|
| 2026.09.21 | ₩26,307 | ₩26,387 | ₩25,900 | ₩26,013 | -1.12% | 4.8천 |
|---|
| 2026.09.18 | ₩26,200 | ₩26,481 | ₩26,200 | ₩26,307 | +0.41% | 3.6천 |
|---|
| 2026.09.17 | ₩25,906 | ₩26,547 | ₩25,693 | ₩26,507 | +2.32% | 1.7만 |
|---|
| 2026.09.16 | ₩25,599 | ₩26,127 | ₩25,574 | ₩25,840 | +0.94% | 5천 |
|---|
| 2026.09.15 | ₩25,426 | ₩25,613 | ₩24,878 | ₩25,387 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩25,946 | ₩25,946 | ₩25,339 | ₩25,559 | -1.49% | 8.4천 |
|---|
| 2026.09.11 | ₩26,668 | ₩26,681 | ₩25,928 | ₩25,946 | -2.70% | 3.4천 |
|---|
| 2026.09.10 | ₩26,574 | ₩26,674 | ₩26,574 | ₩26,668 | +0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩26,708 | ₩26,848 | ₩26,574 | ₩26,576 | -0.49% | 5.3천 |
|---|
| 2026.09.08 | ₩26,899 | ₩26,899 | ₩26,708 | ₩26,776 | -0.46% | 2.8천 |
|---|
| 2026.09.04 | ₩26,868 | ₩26,868 | ₩26,334 | ₩26,733 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩27,055 | ₩27,242 | ₩26,968 | ₩26,968 | -0.32% | 2.4천 |
|---|
| 2026.09.02 | ₩26,908 | ₩27,041 | ₩26,908 | ₩27,041 | +0.50% | 1.2천 |
|---|
| 2026.09.01 | ₩27,242 | ₩27,308 | ₩26,900 | ₩26,900 | -1.25% | 4.6천 |
|---|
| 2026.08.31 | ₩27,495 | ₩27,576 | ₩27,175 | ₩27,242 | -0.92% | 2.9천 |
|---|
| 2026.08.28 | ₩27,402 | ₩27,442 | ₩27,302 | ₩27,369 | -0.12% | 4.5천 |
|---|
| 2026.08.27 | ₩27,696 | ₩27,763 | ₩27,402 | ₩27,402 | -1.06% | 3.6천 |
|---|
| 2026.08.26 | ₩27,909 | ₩27,923 | ₩27,709 | ₩27,709 | -0.72% | 3.1천 |
|---|
| 2026.08.25 | ₩27,589 | ₩28,043 | ₩27,589 | ₩27,998 | +1.48% | 2.4천 |
|---|
| 2026.08.24 | ₩27,562 | ₩28,030 | ₩27,562 | ₩27,562 | +0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩27,843 | ₩27,843 | ₩27,562 | ₩27,562 | -1.01% | 3.1천 |
|---|
| 2026.08.20 | ₩28,043 | ₩28,123 | ₩27,429 | ₩28,016 | -0.10% | 3.3천 |
|---|
| 2026.08.19 | ₩27,669 | ₩28,230 | ₩27,669 | ₩28,043 | +1.35% | 7.9천 |
|---|
| 2026.08.18 | ₩27,509 | ₩27,602 | ₩27,388 | ₩27,602 | +0.34% | 9.2천 |
|---|
| 2026.08.17 | ₩28,337 | ₩28,337 | ₩26,708 | ₩27,509 | -2.92% | 2.8만 |
|---|
| 2026.08.14 | ₩28,343 | ₩28,492 | ₩28,096 | ₩28,343 | 0.00% | 6.4천 |
|---|
| 2026.08.13 | ₩28,043 | ₩28,711 | ₩28,016 | ₩28,711 | +2.38% | 3.5천 |
|---|
| 2026.08.12 | ₩28,243 | ₩28,310 | ₩27,803 | ₩28,016 | -0.80% | 5.5천 |
|---|
| 2026.08.11 | ₩28,711 | ₩28,711 | ₩27,282 | ₩28,337 | -1.30% | 2.9만 |
|---|
| 2026.08.10 | ₩28,978 | ₩28,978 | ₩28,711 | ₩28,764 | -0.74% | 3천 |
|---|
| 2026.08.07 | ₩28,991 | ₩29,024 | ₩28,991 | ₩29,024 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩29,312 | ₩29,312 | ₩29,004 | ₩29,018 | -1.00% | 2.7천 |
|---|
| 2026.08.05 | ₩29,178 | ₩29,263 | ₩28,898 | ₩28,924 | -0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩29,111 | ₩29,111 | ₩28,898 | ₩28,978 | -0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩28,978 | ₩29,093 | ₩28,978 | ₩29,019 | +0.14% | 2.4천 |
|---|
| 2026.07.31 | ₩28,978 | ₩29,004 | ₩28,884 | ₩28,978 | 0.00% | 2.8천 |
|---|
| 2026.07.30 | ₩29,111 | ₩29,111 | ₩29,042 | ₩29,042 | -0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩29,111 | ₩29,138 | ₩29,029 | ₩29,138 | +0.09% | 5.9천 |
|---|
| 2026.07.28 | ₩29,085 | ₩29,111 | ₩29,018 | ₩29,111 | +0.09% | 3.7천 |
|---|
| 2026.07.27 | ₩29,085 | ₩29,085 | ₩29,085 | ₩29,085 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩29,085 | ₩29,085 | ₩28,855 | ₩29,045 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩28,951 | ₩29,151 | ₩28,804 | ₩29,151 | +0.69% | 9.9천 |
|---|
| 2026.07.22 | ₩29,085 | ₩29,085 | ₩28,951 | ₩29,045 | -0.14% | 6.4천 |
|---|
| 2026.07.21 | ₩29,085 | ₩29,085 | ₩28,964 | ₩29,018 | -0.23% | 1.1천 |
|---|
| 2026.07.20 | ₩29,085 | ₩29,085 | ₩29,045 | ₩29,085 | 0.00% | 2천 |
|---|
| 2026.07.17 | ₩29,111 | ₩29,111 | ₩29,031 | ₩29,090 | -0.07% | 1.3천 |
|---|
| 2026.07.16 | ₩29,178 | ₩29,178 | ₩29,111 | ₩29,111 | -0.23% | 1.6천 |
|---|
| 2026.07.15 | ₩29,098 | ₩29,205 | ₩29,098 | ₩29,188 | +0.31% | 3.5천 |
|---|
| 2026.07.14 | ₩29,245 | ₩29,285 | ₩29,031 | ₩29,231 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩29,105 | ₩29,245 | ₩29,046 | ₩29,245 | +0.48% | 1.1천 |
|---|
| 2026.07.10 | ₩29,285 | ₩29,298 | ₩29,133 | ₩29,272 | -0.05% | 2.4천 |
|---|
| 2026.07.09 | ₩29,298 | ₩29,298 | ₩29,173 | ₩29,231 | -0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩29,205 | ₩29,205 | ₩28,991 | ₩29,205 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩28,951 | ₩29,432 | ₩28,911 | ₩29,392 | +1.52% | 1.1만 |
|---|
| 2026.07.06 | ₩28,884 | ₩29,045 | ₩28,844 | ₩28,976 | +0.32% | 3.7천 |
|---|
| 2026.07.02 | ₩28,871 | ₩29,098 | ₩28,871 | ₩28,992 | +0.42% | 3.1천 |
|---|
| 2026.07.01 | ₩28,724 | ₩29,004 | ₩28,724 | ₩28,831 | +0.37% | 8.1천 |
|---|
| 2026.06.30 | ₩30,113 | ₩30,113 | ₩28,858 | ₩29,165 | -3.15% | 3.9만 |
|---|
| 2026.06.29 | ₩29,859 | ₩30,046 | ₩29,859 | ₩30,046 | +0.63% | 3.7천 |
|---|
| 2026.06.26 | ₩29,913 | ₩29,966 | ₩29,859 | ₩29,966 | +0.18% | 3.4천 |
|---|
| 2026.06.25 | ₩29,859 | ₩30,113 | ₩29,859 | ₩29,979 | +0.40% | 4.8천 |
|---|
| 2026.06.24 | ₩29,819 | ₩30,088 | ₩29,819 | ₩29,872 | +0.18% | 8.4천 |
|---|
| 2026.06.23 | ₩30,046 | ₩30,046 | ₩29,752 | ₩29,792 | -0.84% | 2.2천 |
|---|
| 2026.06.22 | ₩29,846 | ₩30,113 | ₩29,846 | ₩29,953 | +0.36% | 4.7천 |
|---|
| 2026.06.18 | ₩29,739 | ₩30,113 | ₩29,739 | ₩30,086 | +1.17% | 859 |
|---|
| 2026.06.17 | ₩30,033 | ₩30,033 | ₩29,899 | ₩29,913 | -0.40% | 837 |
|---|
| 2026.06.16 | ₩29,886 | ₩30,140 | ₩29,886 | ₩30,140 | +0.85% | 624 |
|---|
| 2026.06.15 | ₩29,792 | ₩30,140 | ₩29,739 | ₩30,140 | +1.17% | 6.2천 |
|---|
| 2026.06.12 | ₩30,126 | ₩30,126 | ₩29,919 | ₩29,919 | -0.69% | 2.2천 |
|---|
| 2026.06.11 | ₩29,832 | ₩30,140 | ₩29,832 | ₩29,919 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩29,806 | ₩30,113 | ₩29,806 | ₩30,113 | +1.03% | 5천 |
|---|
| 2026.06.09 | ₩29,752 | ₩29,979 | ₩29,752 | ₩29,969 | +0.73% | 1.1천 |
|---|
| 2026.06.08 | ₩29,659 | ₩29,872 | ₩29,659 | ₩29,872 | +0.72% | 1.5천 |
|---|
| 2026.06.05 | ₩29,979 | ₩29,979 | ₩29,779 | ₩29,792 | -0.62% | 2.6천 |
|---|
| 2026.06.04 | ₩29,926 | ₩30,099 | ₩29,926 | ₩30,073 | +0.49% | 6.9천 |
|---|
| 2026.06.03 | ₩30,113 | ₩30,113 | ₩29,837 | ₩30,086 | -0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩29,966 | ₩29,996 | ₩29,966 | ₩29,996 | +0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩29,859 | ₩30,099 | ₩29,846 | ₩30,099 | +0.81% | 3.1천 |
|---|
| 2026.05.29 | ₩30,006 | ₩30,073 | ₩29,833 | ₩30,039 | +0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩29,819 | ₩29,976 | ₩29,819 | ₩29,872 | +0.18% | 1.5천 |
|---|
| 2026.05.27 | ₩29,632 | ₩30,046 | ₩29,632 | ₩30,046 | +1.40% | 901 |
|---|
| 2026.05.26 | ₩29,525 | ₩30,046 | ₩29,525 | ₩29,792 | +0.90% | 3.8천 |
|---|
| 2026.05.22 | ₩29,846 | ₩29,766 | ₩29,525 | ₩29,525 | -1.07% | 845 |
|---|
| 2026.05.21 | ₩29,846 | ₩30,046 | ₩29,378 | ₩29,777 | -0.23% | 2.1천 |
|---|
| 2026.05.20 | ₩29,779 | ₩30,046 | ₩29,779 | ₩30,044 | +0.89% | 3.1천 |
|---|
| 2026.05.19 | ₩29,445 | ₩29,779 | ₩29,445 | ₩29,779 | +1.13% | 8.6천 |
|---|
| 2026.05.18 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 784 |
|---|
| 2026.05.15 | ₩29,512 | ₩29,605 | ₩29,434 | ₩29,605 | +0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩29,445 | ₩29,512 | ₩29,372 | ₩29,512 | +0.23% | 6.9천 |
|---|
| 2026.05.13 | ₩29,372 | ₩29,425 | ₩29,372 | ₩29,425 | +0.18% | 986 |
|---|
| 2026.05.12 | ₩29,325 | ₩29,492 | ₩29,298 | ₩29,485 | +0.55% | 3.2천 |
|---|
| 2026.05.11 | ₩29,499 | ₩29,512 | ₩29,497 | ₩29,497 | -0.00% | 2.4천 |
|---|
| 2026.05.08 | ₩29,245 | ₩29,499 | ₩29,238 | ₩29,499 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩29,245 | ₩29,245 | ₩29,245 | ₩29,245 | 0.00% | 497 |
|---|
| 2026.05.06 | ₩29,151 | ₩29,245 | ₩29,111 | ₩29,245 | +0.32% | 5.1천 |
|---|
| 2026.05.05 | ₩29,098 | ₩29,218 | ₩29,080 | ₩29,218 | +0.41% | 3.9천 |
|---|
| 2026.05.04 | ₩29,058 | ₩29,185 | ₩28,951 | ₩29,036 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩29,445 | ₩29,525 | ₩28,350 | ₩28,949 | -1.68% | 2.4만 |
|---|
| 2026.04.30 | ₩28,884 | ₩29,619 | ₩28,791 | ₩29,191 | +1.06% | 2.5만 |
|---|
| 2026.04.29 | ₩28,884 | ₩28,898 | ₩28,791 | ₩28,791 | -0.32% | 1.7천 |
|---|
| 2026.04.28 | ₩28,884 | ₩28,884 | ₩28,747 | ₩28,858 | -0.09% | 1.9천 |
|---|
| 2026.04.27 | ₩28,791 | ₩28,844 | ₩28,644 | ₩28,804 | +0.05% | 3.9천 |
|---|
| 2026.04.24 | ₩28,751 | ₩28,751 | ₩28,751 | ₩28,751 | 0.00% | 585 |
|---|
| 2026.04.23 | ₩28,911 | ₩28,978 | ₩28,911 | ₩28,962 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩28,705 | ₩28,951 | ₩28,705 | ₩28,951 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩28,844 | ₩28,844 | ₩28,844 | ₩28,844 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩28,978 | ₩28,978 | ₩28,834 | ₩28,844 | -0.46% | 813 |
|---|
| 2026.04.17 | ₩28,831 | ₩29,014 | ₩28,818 | ₩29,014 | +0.64% | 2.7천 |
|---|
| 2026.04.16 | ₩28,684 | ₩28,684 | ₩28,671 | ₩28,684 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩28,644 | ₩28,644 | ₩28,644 | ₩28,644 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩28,617 | ₩28,664 | ₩28,617 | ₩28,644 | +0.09% | 2.1천 |
|---|
| 2026.04.13 | ₩28,524 | ₩28,550 | ₩28,524 | ₩28,550 | +0.09% | 690 |
|---|
| 2026.04.10 | ₩28,404 | ₩28,497 | ₩28,377 | ₩28,377 | -0.09% | 2.5천 |
|---|
| 2026.04.09 | ₩28,417 | ₩28,631 | ₩28,390 | ₩28,404 | -0.05% | 3천 |
|---|
| 2026.04.08 | ₩28,604 | ₩28,657 | ₩28,417 | ₩28,417 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩28,537 | ₩28,617 | ₩28,430 | ₩28,430 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩28,590 | ₩28,684 | ₩28,457 | ₩28,457 | -0.47% | 2.9천 |
|---|
| 2026.04.02 | ₩28,323 | ₩28,671 | ₩28,270 | ₩28,437 | +0.40% | 6.4천 |
|---|
| 2026.04.01 | ₩28,564 | ₩28,818 | ₩28,417 | ₩28,604 | +0.14% | 1만 |
|---|
| 2026.03.31 | ₩29,405 | ₩29,619 | ₩28,911 | ₩28,911 | -1.68% | 3.2만 |
|---|
| 2026.03.30 | ₩29,298 | ₩29,579 | ₩29,298 | ₩29,418 | +0.41% | 6천 |
|---|
| 2026.03.27 | ₩29,285 | ₩29,512 | ₩29,220 | ₩29,272 | -0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩29,245 | ₩29,346 | ₩29,045 | ₩29,292 | +0.16% | 5.9천 |
|---|
| 2026.03.25 | ₩29,472 | ₩29,472 | ₩29,251 | ₩29,352 | -0.41% | 3천 |
|---|
| 2026.03.24 | ₩29,205 | ₩29,378 | ₩29,178 | ₩29,178 | -0.09% | 3천 |
|---|
| 2026.03.23 | ₩29,231 | ₩29,338 | ₩29,191 | ₩29,205 | -0.09% | 1.7천 |
|---|
| 2026.03.20 | ₩29,071 | ₩29,305 | ₩28,991 | ₩29,085 | +0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩29,258 | ₩29,258 | ₩29,063 | ₩29,178 | -0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩29,312 | ₩29,405 | ₩29,179 | ₩29,245 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩29,298 | ₩29,312 | ₩29,298 | ₩29,312 | +0.05% | 497 |
|---|
| 2026.03.16 | ₩29,474 | ₩29,552 | ₩29,352 | ₩29,358 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩29,492 | ₩29,512 | ₩29,145 | ₩29,318 | -0.59% | 7천 |
|---|
| 2026.03.12 | ₩29,513 | ₩29,645 | ₩29,432 | ₩29,472 | -0.14% | 3천 |
|---|
| 2026.03.11 | ₩29,512 | ₩29,645 | ₩29,405 | ₩29,557 | +0.15% | 2.6천 |
|---|
| 2026.03.10 | ₩29,605 | ₩29,632 | ₩29,405 | ₩29,405 | -0.68% | 69 |
|---|
| 2026.03.09 | ₩29,605 | ₩29,632 | ₩29,405 | ₩29,405 | -0.68% | 2 |
|---|
| 2026.03.06 | ₩29,619 | ₩29,632 | ₩29,579 | ₩29,605 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩29,445 | ₩29,632 | ₩29,445 | ₩29,619 | +0.59% | 2 |
|---|
| 2026.03.04 | ₩29,312 | ₩29,528 | ₩29,312 | ₩29,512 | +0.68% | 2 |
|---|
| 2026.03.03 | ₩29,111 | ₩29,407 | ₩29,111 | ₩29,407 | +1.02% | 2 |
|---|
| 2026.03.02 | ₩29,445 | ₩29,485 | ₩29,325 | ₩29,325 | -0.41% | 2 |
|---|
| 2026.02.27 | ₩29,378 | ₩29,645 | ₩29,378 | ₩29,645 | +0.91% | 2 |
|---|
| 2026.02.26 | ₩29,432 | ₩29,472 | ₩29,378 | ₩29,378 | -0.18% | 4천 |
|---|
| 2026.02.25 | ₩29,579 | ₩29,579 | ₩29,579 | ₩29,579 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩29,512 | ₩29,579 | ₩29,458 | ₩29,579 | +0.23% | 2 |
|---|
| 2026.02.23 | ₩29,432 | ₩29,539 | ₩29,378 | ₩29,444 | +0.04% | 2 |
|---|
| 2026.02.20 | ₩29,565 | ₩29,565 | ₩29,565 | ₩29,565 | 0.00% | 729 |
|---|
| 2026.02.19 | ₩29,485 | ₩29,585 | ₩29,485 | ₩29,585 | +0.34% | 993 |
|---|
| 2026.02.18 | ₩29,437 | ₩29,645 | ₩29,437 | ₩29,585 | +0.50% | 1천 |
|---|
| 2026.02.17 | ₩29,519 | ₩29,645 | ₩29,392 | ₩29,645 | +0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩29,405 | ₩29,539 | ₩29,405 | ₩29,499 | +0.32% | 1.7천 |
|---|
| 2026.02.12 | ₩29,445 | ₩29,529 | ₩29,445 | ₩29,492 | +0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩29,365 | ₩29,561 | ₩29,365 | ₩29,561 | +0.67% | 4.3천 |
|---|
| 2026.02.10 | ₩29,352 | ₩29,499 | ₩29,352 | ₩29,472 | +0.41% | 733 |
|---|
| 2026.02.09 | ₩29,512 | ₩29,605 | ₩29,352 | ₩29,365 | -0.50% | 823 |
|---|
| 2026.02.06 | ₩29,378 | ₩29,418 | ₩29,378 | ₩29,418 | +0.14% | 635 |
|---|
| 2026.02.05 | ₩29,392 | ₩29,484 | ₩29,392 | ₩29,392 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩29,539 | ₩29,539 | ₩29,458 | ₩29,499 | -0.14% | 1천 |
|---|
| 2026.02.03 | ₩29,529 | ₩29,538 | ₩29,445 | ₩29,511 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩29,378 | ₩29,552 | ₩29,378 | ₩29,445 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩29,539 | ₩29,539 | ₩29,312 | ₩29,445 | -0.32% | 8.7천 |
|---|
| 2026.01.29 | ₩29,672 | ₩29,672 | ₩29,405 | ₩29,445 | -0.77% | 2.3천 |
|---|
| 2026.01.28 | ₩29,472 | ₩29,512 | ₩29,398 | ₩29,486 | +0.05% | 4.1천 |
|---|
| 2026.01.27 | ₩29,325 | ₩29,499 | ₩29,325 | ₩29,453 | +0.44% | 5.2천 |
|---|
| 2026.01.26 | ₩29,325 | ₩29,632 | ₩29,325 | ₩29,432 | +0.36% | 2.9천 |
|---|
| 2026.01.23 | ₩29,445 | ₩29,472 | ₩29,405 | ₩29,405 | -0.14% | 2.4천 |
|---|
| 2026.01.22 | ₩29,427 | ₩29,427 | ₩29,353 | ₩29,418 | -0.03% | 2.8천 |
|---|
| 2026.01.21 | ₩29,338 | ₩29,472 | ₩29,338 | ₩29,411 | +0.25% | 9.5천 |
|---|
| 2026.01.20 | ₩29,378 | ₩29,378 | ₩29,272 | ₩29,272 | -0.36% | 3.4천 |
|---|
| 2026.01.16 | ₩29,272 | ₩29,358 | ₩29,272 | ₩29,334 | +0.21% | 1.5천 |
|---|
| 2026.01.15 | ₩29,365 | ₩29,378 | ₩29,272 | ₩29,272 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩29,245 | ₩29,352 | ₩29,245 | ₩29,352 | +0.37% | 1.9천 |
|---|
| 2026.01.13 | ₩29,258 | ₩29,352 | ₩29,247 | ₩29,298 | +0.14% | 2.2천 |
|---|
| 2026.01.12 | ₩29,111 | ₩29,231 | ₩29,085 | ₩29,231 | +0.41% | 2.4천 |
|---|
| 2026.01.09 | ₩29,125 | ₩29,272 | ₩29,035 | ₩29,138 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩28,938 | ₩29,196 | ₩28,938 | ₩29,196 | +0.89% | 1.3천 |
|---|
| 2026.01.07 | ₩29,098 | ₩29,247 | ₩29,098 | ₩29,236 | +0.47% | 893 |
|---|
| 2026.01.06 | ₩29,298 | ₩29,298 | ₩29,071 | ₩29,071 | -0.77% | 6.1천 |
|---|
| 2026.01.05 | ₩29,178 | ₩29,338 | ₩29,178 | ₩29,298 | +0.41% | 3.6천 |
|---|
| 2026.01.02 | ₩29,218 | ₩29,285 | ₩29,165 | ₩29,231 | +0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩29,739 | ₩29,941 | ₩29,592 | ₩29,592 | -0.49% | 2.3만 |
|---|
| 2025.12.30 | ₩29,592 | ₩29,872 | ₩29,592 | ₩29,786 | +0.66% | 2천 |
|---|
| 2025.12.29 | ₩29,672 | ₩29,772 | ₩29,619 | ₩29,645 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩29,606 | ₩29,886 | ₩29,592 | ₩29,838 | +0.78% | 5.2천 |
|---|
| 2025.12.24 | ₩29,579 | ₩29,779 | ₩29,579 | ₩29,779 | +0.68% | 5천 |
|---|
| 2025.12.23 | ₩29,552 | ₩29,726 | ₩29,552 | ₩29,670 | +0.40% | 4.5천 |
|---|
| 2025.12.22 | ₩29,645 | ₩29,661 | ₩29,615 | ₩29,661 | +0.05% | 3.3천 |
|---|
| 2025.12.19 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 385 |
|---|
| 2025.12.18 | ₩29,726 | ₩29,726 | ₩29,685 | ₩29,725 | -0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩29,579 | ₩29,702 | ₩29,579 | ₩29,672 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩29,632 | ₩29,726 | ₩29,632 | ₩29,632 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩29,552 | ₩29,726 | ₩29,552 | ₩29,726 | +0.59% | 7.2천 |
|---|
| 2025.12.12 | ₩29,552 | ₩29,726 | ₩29,552 | ₩29,712 | +0.54% | 2.1천 |
|---|
| 2025.12.11 | ₩29,432 | ₩29,726 | ₩29,432 | ₩29,552 | +0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩29,392 | ₩29,659 | ₩29,392 | ₩29,571 | +0.61% | 3.3천 |
|---|
| 2025.12.09 | ₩29,445 | ₩29,592 | ₩29,445 | ₩29,554 | +0.37% | 9.5천 |
|---|
| 2025.12.08 | ₩29,605 | ₩29,605 | ₩29,392 | ₩29,525 | -0.27% | 2.6천 |
|---|
| 2025.12.05 | ₩29,639 | ₩29,639 | ₩29,639 | ₩29,639 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,418 | ₩29,639 | ₩29,352 | ₩29,639 | +0.75% | 6.4천 |
|---|
| 2025.12.03 | ₩29,685 | ₩29,685 | ₩29,396 | ₩29,445 | -0.81% | 1.3만 |
|---|
| 2025.12.02 | ₩29,352 | ₩29,605 | ₩29,352 | ₩29,605 | +0.86% | 4.3천 |
|---|
| 2025.12.01 | ₩29,468 | ₩29,512 | ₩29,378 | ₩29,472 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩29,375 | ₩29,445 | ₩29,325 | ₩29,445 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩29,312 | ₩29,445 | ₩29,312 | ₩29,405 | +0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩29,285 | ₩29,405 | ₩29,285 | ₩29,378 | +0.32% | 3.2천 |
|---|
| 2025.11.24 | ₩29,272 | ₩29,452 | ₩29,272 | ₩29,312 | +0.14% | 5.9천 |
|---|
| 2025.11.21 | ₩29,352 | ₩29,425 | ₩29,272 | ₩29,374 | +0.08% | 3.9천 |
|---|
| 2025.11.20 | ₩29,418 | ₩29,418 | ₩29,312 | ₩29,312 | -0.36% | 1.6천 |
|---|
| 2025.11.19 | ₩29,338 | ₩29,503 | ₩29,338 | ₩29,503 | +0.56% | 962 |
|---|
| 2025.11.18 | ₩29,312 | ₩29,485 | ₩29,312 | ₩29,378 | +0.23% | 3.8천 |
|---|
| 2025.11.17 | ₩29,405 | ₩29,539 | ₩29,285 | ₩29,378 | -0.09% | 4.5천 |
|---|
| 2025.11.14 | ₩29,392 | ₩29,507 | ₩29,125 | ₩29,458 | +0.23% | 2.5천 |
|---|
| 2025.11.13 | ₩29,525 | ₩29,552 | ₩29,458 | ₩29,458 | -0.23% | 2.4천 |
|---|
| 2025.11.12 | ₩29,579 | ₩29,645 | ₩29,565 | ₩29,601 | +0.08% | 6천 |
|---|
| 2025.11.11 | ₩29,645 | ₩29,645 | ₩29,590 | ₩29,590 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩29,392 | ₩29,645 | ₩29,392 | ₩29,645 | +0.86% | 1.8천 |
|---|
| 2025.11.07 | ₩29,418 | ₩29,645 | ₩29,418 | ₩29,552 | +0.45% | 1.2천 |
|---|
| 2025.11.06 | ₩29,632 | ₩29,632 | ₩29,632 | ₩29,632 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,579 | ₩29,632 | ₩29,579 | ₩29,632 | +0.18% | 6.3천 |
|---|
| 2025.11.04 | ₩29,405 | ₩29,605 | ₩29,393 | ₩29,605 | +0.68% | 7.4천 |
|---|
| 2025.11.03 | ₩29,405 | ₩29,491 | ₩29,405 | ₩29,458 | +0.18% | 1.3천 |
|---|
| 2025.10.31 | ₩29,405 | ₩29,512 | ₩29,245 | ₩29,512 | +0.36% | 4.1천 |
|---|
| 2025.10.30 | ₩29,432 | ₩29,432 | ₩29,218 | ₩29,272 | -0.54% | 5.8천 |
|---|
| 2025.10.29 | ₩29,499 | ₩29,512 | ₩29,356 | ₩29,466 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩29,338 | ₩29,472 | ₩29,325 | ₩29,472 | +0.46% | 5천 |
|---|
| 2025.10.27 | ₩29,125 | ₩29,323 | ₩29,125 | ₩29,323 | +0.68% | 1.2천 |
|---|
| 2025.10.24 | ₩29,325 | ₩29,325 | ₩29,204 | ₩29,204 | -0.41% | 1.2천 |
|---|
| 2025.10.23 | ₩28,911 | ₩29,258 | ₩28,911 | ₩29,258 | +1.20% | 5.1천 |
|---|
| 2025.10.22 | ₩28,978 | ₩29,192 | ₩28,911 | ₩29,178 | +0.69% | 5.8천 |
|---|
| 2025.10.21 | ₩28,871 | ₩28,938 | ₩28,871 | ₩28,938 | +0.23% | 843 |
|---|
| 2025.10.20 | ₩28,978 | ₩28,978 | ₩28,898 | ₩28,978 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩29,058 | ₩29,125 | ₩29,018 | ₩29,018 | -0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,218 | ₩29,218 | ₩29,178 | ₩29,205 | -0.05% | 2.5천 |
|---|
| 2025.10.15 | ₩29,258 | ₩29,258 | ₩29,111 | ₩29,198 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩28,964 | ₩29,258 | ₩28,964 | ₩29,255 | +1.00% | 1.4천 |
|---|
| 2025.10.13 | ₩28,724 | ₩29,111 | ₩28,550 | ₩28,951 | +0.79% | 5천 |
|---|
| 2025.10.10 | ₩28,671 | ₩29,002 | ₩28,377 | ₩28,377 | -1.02% | 5.3천 |
|---|
