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 | ₩19,578 | ₩20,819 | ₩19,578 | ₩20,494 | +4.68% | 4.8천 |
| 2026.10.08 | ₩20,099 | ₩20,432 | ₩19,452 | ₩19,452 | -3.22% | 1.8만 |
| 2026.10.07 | ₩21,327 | ₩21,407 | ₩20,019 | ₩20,029 | -6.08% | 3만 |
| 2026.10.06 | ₩22,688 | ₩22,688 | ₩20,946 | ₩21,287 | -6.18% | 4만 |
| 2026.10.05 | ₩23,422 | ₩23,422 | ₩22,621 | ₩22,755 | -2.85% | 1.1만 |
| 2026.10.02 | ₩23,889 | ₩24,116 | ₩23,234 | ₩23,422 | -1.96% | 1.8만 |
| 2026.10.01 | ₩24,156 | ₩24,223 | ₩23,689 | ₩24,089 | -0.28% | 5.7천 |
| 2026.09.30 | ₩24,556 | ₩24,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,463 |
| -0.38% |
| 8.2천 |
| 2026.09.29 | ₩24,423 | ₩24,556 | ₩24,356 | ₩24,356 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩24,570 | ₩24,690 | ₩24,223 | ₩24,436 | -0.54% | 8.5천 |
|---|
| 2026.09.25 | ₩25,050 | ₩25,090 | ₩24,490 | ₩24,490 | -2.24% | 4.9천 |
|---|
| 2026.09.24 | ₩25,477 | ₩25,504 | ₩25,024 | ₩25,184 | -1.15% | 9.1천 |
|---|
| 2026.09.23 | ₩25,864 | ₩26,011 | ₩25,691 | ₩25,691 | -0.67% | 5.2천 |
|---|
| 2026.09.22 | ₩25,851 | ₩26,024 | ₩25,766 | ₩26,011 | +0.62% | 6.8천 |
|---|
| 2026.09.21 | ₩26,291 | ₩26,371 | ₩25,884 | ₩25,998 | -1.12% | 4.8천 |
|---|
| 2026.09.18 | ₩26,184 | ₩26,465 | ₩26,184 | ₩26,291 | +0.41% | 3.6천 |
|---|
| 2026.09.17 | ₩25,891 | ₩26,531 | ₩25,677 | ₩26,491 | +2.32% | 1.7만 |
|---|
| 2026.09.16 | ₩25,584 | ₩26,111 | ₩25,559 | ₩25,824 | +0.94% | 5천 |
|---|
| 2026.09.15 | ₩25,410 | ₩25,597 | ₩24,863 | ₩25,372 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩25,931 | ₩25,931 | ₩25,324 | ₩25,544 | -1.49% | 8.4천 |
|---|
| 2026.09.11 | ₩26,652 | ₩26,665 | ₩25,913 | ₩25,931 | -2.70% | 3.4천 |
|---|
| 2026.09.10 | ₩26,558 | ₩26,658 | ₩26,558 | ₩26,652 | +0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩26,692 | ₩26,832 | ₩26,558 | ₩26,560 | -0.49% | 5.3천 |
|---|
| 2026.09.08 | ₩26,883 | ₩26,883 | ₩26,692 | ₩26,760 | -0.46% | 2.8천 |
|---|
| 2026.09.04 | ₩26,852 | ₩26,852 | ₩26,318 | ₩26,717 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩27,039 | ₩27,225 | ₩26,952 | ₩26,952 | -0.32% | 2.4천 |
|---|
| 2026.09.02 | ₩26,892 | ₩27,025 | ₩26,892 | ₩27,025 | +0.50% | 1.2천 |
|---|
| 2026.09.01 | ₩27,225 | ₩27,292 | ₩26,884 | ₩26,884 | -1.25% | 4.6천 |
|---|
| 2026.08.31 | ₩27,479 | ₩27,559 | ₩27,159 | ₩27,225 | -0.92% | 2.9천 |
|---|
| 2026.08.28 | ₩27,386 | ₩27,426 | ₩27,285 | ₩27,352 | -0.12% | 4.5천 |
|---|
| 2026.08.27 | ₩27,679 | ₩27,746 | ₩27,386 | ₩27,386 | -1.06% | 3.6천 |
|---|
| 2026.08.26 | ₩27,893 | ₩27,906 | ₩27,693 | ₩27,693 | -0.72% | 3.1천 |
|---|
| 2026.08.25 | ₩27,572 | ₩28,026 | ₩27,572 | ₩27,981 | +1.48% | 2.4천 |
|---|
| 2026.08.24 | ₩27,546 | ₩28,013 | ₩27,546 | ₩27,546 | +0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩27,826 | ₩27,826 | ₩27,546 | ₩27,546 | -1.01% | 3.1천 |
|---|
| 2026.08.20 | ₩28,026 | ₩28,106 | ₩27,412 | ₩27,999 | -0.10% | 3.3천 |
|---|
| 2026.08.19 | ₩27,652 | ₩28,213 | ₩27,652 | ₩28,026 | +1.35% | 7.9천 |
|---|
| 2026.08.18 | ₩27,492 | ₩27,586 | ₩27,372 | ₩27,586 | +0.34% | 9.2천 |
|---|
| 2026.08.17 | ₩28,320 | ₩28,320 | ₩26,692 | ₩27,492 | -2.92% | 2.8만 |
|---|
| 2026.08.14 | ₩28,326 | ₩28,475 | ₩28,080 | ₩28,326 | 0.00% | 6.4천 |
|---|
| 2026.08.13 | ₩28,026 | ₩28,693 | ₩28,000 | ₩28,693 | +2.38% | 3.5천 |
|---|
| 2026.08.12 | ₩28,226 | ₩28,293 | ₩27,786 | ₩27,999 | -0.80% | 5.5천 |
|---|
| 2026.08.11 | ₩28,693 | ₩28,693 | ₩27,265 | ₩28,320 | -1.30% | 2.9만 |
|---|
| 2026.08.10 | ₩28,960 | ₩28,960 | ₩28,693 | ₩28,747 | -0.74% | 3천 |
|---|
| 2026.08.07 | ₩28,974 | ₩29,007 | ₩28,974 | ₩29,007 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩29,294 | ₩29,294 | ₩28,987 | ₩29,000 | -1.00% | 2.7천 |
|---|
| 2026.08.05 | ₩29,161 | ₩29,245 | ₩28,880 | ₩28,907 | -0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩29,094 | ₩29,094 | ₩28,880 | ₩28,960 | -0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩28,960 | ₩29,076 | ₩28,960 | ₩29,002 | +0.14% | 2.4천 |
|---|
| 2026.07.31 | ₩28,960 | ₩28,987 | ₩28,867 | ₩28,960 | 0.00% | 2.8천 |
|---|
| 2026.07.30 | ₩29,094 | ₩29,094 | ₩29,024 | ₩29,025 | -0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩29,094 | ₩29,120 | ₩29,012 | ₩29,120 | +0.09% | 5.9천 |
|---|
| 2026.07.28 | ₩29,067 | ₩29,094 | ₩29,000 | ₩29,094 | +0.09% | 3.7천 |
|---|
| 2026.07.27 | ₩29,067 | ₩29,067 | ₩29,067 | ₩29,067 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩29,067 | ₩29,067 | ₩28,838 | ₩29,027 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩28,934 | ₩29,134 | ₩28,787 | ₩29,134 | +0.69% | 9.9천 |
|---|
| 2026.07.22 | ₩29,067 | ₩29,067 | ₩28,934 | ₩29,027 | -0.14% | 6.4천 |
|---|
| 2026.07.21 | ₩29,067 | ₩29,067 | ₩28,947 | ₩29,000 | -0.23% | 1.1천 |
|---|
| 2026.07.20 | ₩29,067 | ₩29,067 | ₩29,027 | ₩29,067 | 0.00% | 2천 |
|---|
| 2026.07.17 | ₩29,094 | ₩29,094 | ₩29,014 | ₩29,073 | -0.07% | 1.3천 |
|---|
| 2026.07.16 | ₩29,161 | ₩29,161 | ₩29,094 | ₩29,094 | -0.23% | 1.6천 |
|---|
| 2026.07.15 | ₩29,080 | ₩29,187 | ₩29,080 | ₩29,170 | +0.31% | 3.5천 |
|---|
| 2026.07.14 | ₩29,227 | ₩29,267 | ₩29,014 | ₩29,214 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩29,087 | ₩29,227 | ₩29,028 | ₩29,227 | +0.48% | 1.1천 |
|---|
| 2026.07.10 | ₩29,267 | ₩29,281 | ₩29,115 | ₩29,254 | -0.05% | 2.4천 |
|---|
| 2026.07.09 | ₩29,281 | ₩29,281 | ₩29,156 | ₩29,214 | -0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩29,187 | ₩29,187 | ₩28,974 | ₩29,187 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩28,934 | ₩29,414 | ₩28,894 | ₩29,374 | +1.52% | 1.1만 |
|---|
| 2026.07.06 | ₩28,867 | ₩29,027 | ₩28,827 | ₩28,958 | +0.32% | 3.7천 |
|---|
| 2026.07.02 | ₩28,854 | ₩29,080 | ₩28,854 | ₩28,974 | +0.42% | 3.1천 |
|---|
| 2026.07.01 | ₩28,707 | ₩28,987 | ₩28,707 | ₩28,814 | +0.37% | 8.1천 |
|---|
| 2026.06.30 | ₩30,095 | ₩30,095 | ₩28,840 | ₩29,147 | -3.15% | 3.9만 |
|---|
| 2026.06.29 | ₩29,841 | ₩30,028 | ₩29,841 | ₩30,028 | +0.63% | 3.7천 |
|---|
| 2026.06.26 | ₩29,895 | ₩29,948 | ₩29,841 | ₩29,948 | +0.18% | 3.4천 |
|---|
| 2026.06.25 | ₩29,841 | ₩30,095 | ₩29,841 | ₩29,961 | +0.40% | 4.8천 |
|---|
| 2026.06.24 | ₩29,801 | ₩30,070 | ₩29,801 | ₩29,855 | +0.18% | 8.4천 |
|---|
| 2026.06.23 | ₩30,028 | ₩30,028 | ₩29,734 | ₩29,774 | -0.84% | 2.2천 |
|---|
| 2026.06.22 | ₩29,828 | ₩30,095 | ₩29,828 | ₩29,935 | +0.36% | 4.7천 |
|---|
| 2026.06.18 | ₩29,721 | ₩30,095 | ₩29,721 | ₩30,068 | +1.17% | 859 |
|---|
| 2026.06.17 | ₩30,015 | ₩30,015 | ₩29,881 | ₩29,895 | -0.40% | 837 |
|---|
| 2026.06.16 | ₩29,868 | ₩30,121 | ₩29,868 | ₩30,121 | +0.85% | 624 |
|---|
| 2026.06.15 | ₩29,774 | ₩30,121 | ₩29,721 | ₩30,121 | +1.17% | 6.2천 |
|---|
| 2026.06.12 | ₩30,108 | ₩30,108 | ₩29,901 | ₩29,901 | -0.69% | 2.2천 |
|---|
| 2026.06.11 | ₩29,815 | ₩30,121 | ₩29,815 | ₩29,901 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩29,788 | ₩30,095 | ₩29,788 | ₩30,095 | +1.03% | 5천 |
|---|
| 2026.06.09 | ₩29,734 | ₩29,961 | ₩29,734 | ₩29,951 | +0.73% | 1.1천 |
|---|
| 2026.06.08 | ₩29,641 | ₩29,855 | ₩29,641 | ₩29,855 | +0.72% | 1.5천 |
|---|
| 2026.06.05 | ₩29,961 | ₩29,961 | ₩29,761 | ₩29,774 | -0.62% | 2.6천 |
|---|
| 2026.06.04 | ₩29,908 | ₩30,081 | ₩29,908 | ₩30,055 | +0.49% | 6.9천 |
|---|
| 2026.06.03 | ₩30,095 | ₩30,095 | ₩29,819 | ₩30,068 | -0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩29,948 | ₩29,978 | ₩29,948 | ₩29,978 | +0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩29,841 | ₩30,081 | ₩29,828 | ₩30,081 | +0.81% | 3.1천 |
|---|
| 2026.05.29 | ₩29,988 | ₩30,055 | ₩29,815 | ₩30,021 | +0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩29,801 | ₩29,958 | ₩29,801 | ₩29,855 | +0.18% | 1.5천 |
|---|
| 2026.05.27 | ₩29,614 | ₩30,028 | ₩29,614 | ₩30,028 | +1.40% | 901 |
|---|
| 2026.05.26 | ₩29,508 | ₩30,028 | ₩29,508 | ₩29,774 | +0.90% | 3.8천 |
|---|
| 2026.05.22 | ₩29,828 | ₩29,748 | ₩29,508 | ₩29,508 | -1.07% | 845 |
|---|
| 2026.05.21 | ₩29,828 | ₩30,028 | ₩29,361 | ₩29,759 | -0.23% | 2.1천 |
|---|
| 2026.05.20 | ₩29,761 | ₩30,028 | ₩29,761 | ₩30,026 | +0.89% | 3.1천 |
|---|
| 2026.05.19 | ₩29,427 | ₩29,761 | ₩29,427 | ₩29,761 | +1.13% | 8.6천 |
|---|
| 2026.05.18 | ₩29,628 | ₩29,628 | ₩29,628 | ₩29,628 | 0.00% | 784 |
|---|
| 2026.05.15 | ₩29,494 | ₩29,588 | ₩29,416 | ₩29,588 | +0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩29,427 | ₩29,494 | ₩29,354 | ₩29,494 | +0.23% | 6.9천 |
|---|
| 2026.05.13 | ₩29,354 | ₩29,407 | ₩29,354 | ₩29,407 | +0.18% | 986 |
|---|
| 2026.05.12 | ₩29,307 | ₩29,474 | ₩29,281 | ₩29,468 | +0.55% | 3.2천 |
|---|
| 2026.05.11 | ₩29,481 | ₩29,494 | ₩29,480 | ₩29,480 | -0.00% | 2.4천 |
|---|
| 2026.05.08 | ₩29,227 | ₩29,481 | ₩29,221 | ₩29,481 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩29,227 | ₩29,227 | ₩29,227 | ₩29,227 | 0.00% | 497 |
|---|
| 2026.05.06 | ₩29,134 | ₩29,227 | ₩29,094 | ₩29,227 | +0.32% | 5.1천 |
|---|
| 2026.05.05 | ₩29,080 | ₩29,201 | ₩29,062 | ₩29,201 | +0.41% | 3.9천 |
|---|
| 2026.05.04 | ₩29,040 | ₩29,168 | ₩28,934 | ₩29,018 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩29,427 | ₩29,508 | ₩28,333 | ₩28,932 | -1.68% | 2.4만 |
|---|
| 2026.04.30 | ₩28,867 | ₩29,601 | ₩28,774 | ₩29,174 | +1.06% | 2.5만 |
|---|
| 2026.04.29 | ₩28,867 | ₩28,880 | ₩28,774 | ₩28,774 | -0.32% | 1.7천 |
|---|
| 2026.04.28 | ₩28,867 | ₩28,867 | ₩28,729 | ₩28,840 | -0.09% | 1.9천 |
|---|
| 2026.04.27 | ₩28,774 | ₩28,826 | ₩28,627 | ₩28,787 | +0.05% | 3.9천 |
|---|
| 2026.04.24 | ₩28,734 | ₩28,734 | ₩28,734 | ₩28,734 | 0.00% | 585 |
|---|
| 2026.04.23 | ₩28,894 | ₩28,960 | ₩28,894 | ₩28,945 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩28,687 | ₩28,934 | ₩28,687 | ₩28,934 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩28,960 | ₩28,960 | ₩28,817 | ₩28,827 | -0.46% | 813 |
|---|
| 2026.04.17 | ₩28,814 | ₩28,997 | ₩28,800 | ₩28,997 | +0.64% | 2.7천 |
|---|
| 2026.04.16 | ₩28,667 | ₩28,667 | ₩28,653 | ₩28,667 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩28,627 | ₩28,627 | ₩28,627 | ₩28,627 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩28,600 | ₩28,647 | ₩28,600 | ₩28,627 | +0.09% | 2.1천 |
|---|
| 2026.04.13 | ₩28,507 | ₩28,533 | ₩28,507 | ₩28,533 | +0.09% | 690 |
|---|
| 2026.04.10 | ₩28,387 | ₩28,480 | ₩28,360 | ₩28,360 | -0.09% | 2.5천 |
|---|
| 2026.04.09 | ₩28,400 | ₩28,613 | ₩28,373 | ₩28,387 | -0.05% | 3천 |
|---|
| 2026.04.08 | ₩28,587 | ₩28,640 | ₩28,400 | ₩28,400 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩28,520 | ₩28,600 | ₩28,413 | ₩28,413 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩28,573 | ₩28,667 | ₩28,440 | ₩28,440 | -0.47% | 2.9천 |
|---|
| 2026.04.02 | ₩28,306 | ₩28,653 | ₩28,253 | ₩28,420 | +0.40% | 6.4천 |
|---|
| 2026.04.01 | ₩28,547 | ₩28,800 | ₩28,400 | ₩28,587 | +0.14% | 1만 |
|---|
| 2026.03.31 | ₩29,387 | ₩29,601 | ₩28,894 | ₩28,894 | -1.68% | 3.2만 |
|---|
| 2026.03.30 | ₩29,281 | ₩29,561 | ₩29,281 | ₩29,401 | +0.41% | 6천 |
|---|
| 2026.03.27 | ₩29,267 | ₩29,494 | ₩29,202 | ₩29,254 | -0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩29,227 | ₩29,329 | ₩29,027 | ₩29,274 | +0.16% | 5.9천 |
|---|
| 2026.03.25 | ₩29,454 | ₩29,454 | ₩29,234 | ₩29,334 | -0.41% | 3천 |
|---|
| 2026.03.24 | ₩29,187 | ₩29,361 | ₩29,161 | ₩29,161 | -0.09% | 3천 |
|---|
| 2026.03.23 | ₩29,214 | ₩29,321 | ₩29,174 | ₩29,187 | -0.09% | 1.7천 |
|---|
| 2026.03.20 | ₩29,054 | ₩29,287 | ₩28,974 | ₩29,067 | +0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩29,241 | ₩29,241 | ₩29,046 | ₩29,161 | -0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩29,294 | ₩29,387 | ₩29,162 | ₩29,227 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩29,281 | ₩29,294 | ₩29,281 | ₩29,294 | +0.05% | 497 |
|---|
| 2026.03.16 | ₩29,456 | ₩29,534 | ₩29,334 | ₩29,341 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩29,474 | ₩29,494 | ₩29,127 | ₩29,301 | -0.59% | 7천 |
|---|
| 2026.03.12 | ₩29,496 | ₩29,628 | ₩29,414 | ₩29,454 | -0.14% | 3천 |
|---|
| 2026.03.11 | ₩29,494 | ₩29,628 | ₩29,387 | ₩29,540 | +0.15% | 2.6천 |
|---|
| 2026.03.10 | ₩29,588 | ₩29,614 | ₩29,387 | ₩29,387 | -0.68% | 69 |
|---|
| 2026.03.09 | ₩29,588 | ₩29,614 | ₩29,387 | ₩29,387 | -0.68% | 2 |
|---|
| 2026.03.06 | ₩29,601 | ₩29,614 | ₩29,561 | ₩29,588 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩29,427 | ₩29,614 | ₩29,427 | ₩29,601 | +0.59% | 2 |
|---|
| 2026.03.04 | ₩29,294 | ₩29,510 | ₩29,294 | ₩29,494 | +0.68% | 2 |
|---|
| 2026.03.03 | ₩29,094 | ₩29,389 | ₩29,094 | ₩29,389 | +1.02% | 2 |
|---|
| 2026.03.02 | ₩29,427 | ₩29,468 | ₩29,308 | ₩29,308 | -0.41% | 2 |
|---|
| 2026.02.27 | ₩29,361 | ₩29,628 | ₩29,361 | ₩29,628 | +0.91% | 2 |
|---|
| 2026.02.26 | ₩29,414 | ₩29,454 | ₩29,361 | ₩29,361 | -0.18% | 4천 |
|---|
| 2026.02.25 | ₩29,561 | ₩29,561 | ₩29,561 | ₩29,561 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩29,494 | ₩29,561 | ₩29,441 | ₩29,561 | +0.23% | 2 |
|---|
| 2026.02.23 | ₩29,414 | ₩29,521 | ₩29,361 | ₩29,427 | +0.04% | 2 |
|---|
| 2026.02.20 | ₩29,548 | ₩29,548 | ₩29,548 | ₩29,548 | 0.00% | 729 |
|---|
| 2026.02.19 | ₩29,468 | ₩29,567 | ₩29,468 | ₩29,567 | +0.34% | 993 |
|---|
| 2026.02.18 | ₩29,420 | ₩29,628 | ₩29,420 | ₩29,568 | +0.50% | 1천 |
|---|
| 2026.02.17 | ₩29,501 | ₩29,628 | ₩29,374 | ₩29,628 | +0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩29,387 | ₩29,521 | ₩29,387 | ₩29,481 | +0.32% | 1.7천 |
|---|
| 2026.02.12 | ₩29,427 | ₩29,511 | ₩29,427 | ₩29,474 | +0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩29,347 | ₩29,543 | ₩29,347 | ₩29,543 | +0.67% | 4.3천 |
|---|
| 2026.02.10 | ₩29,334 | ₩29,481 | ₩29,334 | ₩29,454 | +0.41% | 733 |
|---|
| 2026.02.09 | ₩29,494 | ₩29,588 | ₩29,334 | ₩29,347 | -0.50% | 823 |
|---|
| 2026.02.06 | ₩29,361 | ₩29,401 | ₩29,361 | ₩29,401 | +0.14% | 635 |
|---|
| 2026.02.05 | ₩29,374 | ₩29,466 | ₩29,374 | ₩29,374 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩29,521 | ₩29,521 | ₩29,441 | ₩29,481 | -0.14% | 1천 |
|---|
| 2026.02.03 | ₩29,512 | ₩29,521 | ₩29,427 | ₩29,493 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩29,361 | ₩29,534 | ₩29,361 | ₩29,427 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩29,521 | ₩29,521 | ₩29,294 | ₩29,427 | -0.32% | 8.7천 |
|---|
| 2026.01.29 | ₩29,654 | ₩29,654 | ₩29,387 | ₩29,427 | -0.77% | 2.3천 |
|---|
| 2026.01.28 | ₩29,454 | ₩29,494 | ₩29,381 | ₩29,468 | +0.05% | 4.1천 |
|---|
| 2026.01.27 | ₩29,307 | ₩29,481 | ₩29,307 | ₩29,436 | +0.44% | 5.2천 |
|---|
| 2026.01.26 | ₩29,307 | ₩29,614 | ₩29,307 | ₩29,414 | +0.36% | 2.9천 |
|---|
| 2026.01.23 | ₩29,427 | ₩29,454 | ₩29,387 | ₩29,387 | -0.14% | 2.4천 |
|---|
| 2026.01.22 | ₩29,409 | ₩29,409 | ₩29,336 | ₩29,401 | -0.03% | 2.8천 |
|---|
| 2026.01.21 | ₩29,321 | ₩29,454 | ₩29,321 | ₩29,394 | +0.25% | 9.5천 |
|---|
| 2026.01.20 | ₩29,361 | ₩29,361 | ₩29,254 | ₩29,254 | -0.36% | 3.4천 |
|---|
| 2026.01.16 | ₩29,254 | ₩29,341 | ₩29,254 | ₩29,316 | +0.21% | 1.5천 |
|---|
| 2026.01.15 | ₩29,347 | ₩29,361 | ₩29,254 | ₩29,254 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩29,227 | ₩29,334 | ₩29,227 | ₩29,334 | +0.37% | 1.9천 |
|---|
| 2026.01.13 | ₩29,241 | ₩29,334 | ₩29,230 | ₩29,281 | +0.14% | 2.2천 |
|---|
| 2026.01.12 | ₩29,094 | ₩29,214 | ₩29,067 | ₩29,214 | +0.41% | 2.4천 |
|---|
| 2026.01.09 | ₩29,107 | ₩29,254 | ₩29,018 | ₩29,121 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩28,920 | ₩29,178 | ₩28,920 | ₩29,178 | +0.89% | 1.3천 |
|---|
| 2026.01.07 | ₩29,080 | ₩29,230 | ₩29,080 | ₩29,218 | +0.47% | 893 |
|---|
| 2026.01.06 | ₩29,281 | ₩29,281 | ₩29,054 | ₩29,054 | -0.77% | 6.1천 |
|---|
| 2026.01.05 | ₩29,161 | ₩29,320 | ₩29,161 | ₩29,281 | +0.41% | 3.6천 |
|---|
| 2026.01.02 | ₩29,201 | ₩29,267 | ₩29,147 | ₩29,214 | +0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩29,721 | ₩29,923 | ₩29,574 | ₩29,574 | -0.49% | 2.3만 |
|---|
| 2025.12.30 | ₩29,574 | ₩29,855 | ₩29,574 | ₩29,768 | +0.66% | 2천 |
|---|
| 2025.12.29 | ₩29,654 | ₩29,754 | ₩29,601 | ₩29,628 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩29,588 | ₩29,868 | ₩29,574 | ₩29,820 | +0.78% | 5.2천 |
|---|
| 2025.12.24 | ₩29,561 | ₩29,761 | ₩29,561 | ₩29,761 | +0.68% | 5천 |
|---|
| 2025.12.23 | ₩29,534 | ₩29,708 | ₩29,534 | ₩29,652 | +0.40% | 4.5천 |
|---|
| 2025.12.22 | ₩29,628 | ₩29,643 | ₩29,598 | ₩29,643 | +0.05% | 3.3천 |
|---|
| 2025.12.19 | ₩29,628 | ₩29,628 | ₩29,628 | ₩29,628 | 0.00% | 385 |
|---|
| 2025.12.18 | ₩29,708 | ₩29,708 | ₩29,668 | ₩29,708 | -0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩29,561 | ₩29,685 | ₩29,561 | ₩29,654 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩29,614 | ₩29,708 | ₩29,614 | ₩29,614 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩29,534 | ₩29,708 | ₩29,534 | ₩29,708 | +0.59% | 7.2천 |
|---|
| 2025.12.12 | ₩29,534 | ₩29,708 | ₩29,534 | ₩29,694 | +0.54% | 2.1천 |
|---|
| 2025.12.11 | ₩29,414 | ₩29,708 | ₩29,414 | ₩29,534 | +0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩29,374 | ₩29,641 | ₩29,374 | ₩29,553 | +0.61% | 3.3천 |
|---|
| 2025.12.09 | ₩29,427 | ₩29,574 | ₩29,427 | ₩29,537 | +0.37% | 9.5천 |
|---|
| 2025.12.08 | ₩29,588 | ₩29,588 | ₩29,374 | ₩29,508 | -0.27% | 2.6천 |
|---|
| 2025.12.05 | ₩29,621 | ₩29,621 | ₩29,621 | ₩29,621 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,401 | ₩29,621 | ₩29,334 | ₩29,621 | +0.75% | 6.4천 |
|---|
| 2025.12.03 | ₩29,668 | ₩29,668 | ₩29,378 | ₩29,427 | -0.81% | 1.3만 |
|---|
| 2025.12.02 | ₩29,334 | ₩29,588 | ₩29,334 | ₩29,588 | +0.86% | 4.3천 |
|---|
| 2025.12.01 | ₩29,450 | ₩29,494 | ₩29,361 | ₩29,454 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩29,357 | ₩29,427 | ₩29,307 | ₩29,427 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩29,294 | ₩29,427 | ₩29,294 | ₩29,387 | +0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩29,267 | ₩29,387 | ₩29,267 | ₩29,361 | +0.32% | 3.2천 |
|---|
| 2025.11.24 | ₩29,254 | ₩29,434 | ₩29,254 | ₩29,294 | +0.14% | 5.9천 |
|---|
| 2025.11.21 | ₩29,334 | ₩29,407 | ₩29,254 | ₩29,357 | +0.08% | 3.9천 |
|---|
| 2025.11.20 | ₩29,401 | ₩29,401 | ₩29,294 | ₩29,294 | -0.36% | 1.6천 |
|---|
| 2025.11.19 | ₩29,321 | ₩29,485 | ₩29,321 | ₩29,485 | +0.56% | 962 |
|---|
| 2025.11.18 | ₩29,294 | ₩29,468 | ₩29,294 | ₩29,361 | +0.23% | 3.8천 |
|---|
| 2025.11.17 | ₩29,387 | ₩29,521 | ₩29,267 | ₩29,361 | -0.09% | 4.5천 |
|---|
| 2025.11.14 | ₩29,374 | ₩29,490 | ₩29,107 | ₩29,441 | +0.23% | 2.5천 |
|---|
| 2025.11.13 | ₩29,508 | ₩29,534 | ₩29,441 | ₩29,441 | -0.23% | 2.4천 |
|---|
| 2025.11.12 | ₩29,561 | ₩29,628 | ₩29,548 | ₩29,584 | +0.08% | 6천 |
|---|
| 2025.11.11 | ₩29,628 | ₩29,628 | ₩29,572 | ₩29,572 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩29,374 | ₩29,628 | ₩29,374 | ₩29,628 | +0.86% | 1.8천 |
|---|
| 2025.11.07 | ₩29,401 | ₩29,628 | ₩29,401 | ₩29,534 | +0.45% | 1.2천 |
|---|
| 2025.11.06 | ₩29,614 | ₩29,614 | ₩29,614 | ₩29,614 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,561 | ₩29,614 | ₩29,561 | ₩29,614 | +0.18% | 6.3천 |
|---|
| 2025.11.04 | ₩29,387 | ₩29,588 | ₩29,375 | ₩29,588 | +0.68% | 7.4천 |
|---|
| 2025.11.03 | ₩29,387 | ₩29,473 | ₩29,387 | ₩29,441 | +0.18% | 1.3천 |
|---|
| 2025.10.31 | ₩29,387 | ₩29,494 | ₩29,227 | ₩29,494 | +0.36% | 4.1천 |
|---|
| 2025.10.30 | ₩29,414 | ₩29,414 | ₩29,201 | ₩29,254 | -0.54% | 5.8천 |
|---|
| 2025.10.29 | ₩29,481 | ₩29,494 | ₩29,338 | ₩29,448 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩29,321 | ₩29,454 | ₩29,308 | ₩29,454 | +0.46% | 5천 |
|---|
| 2025.10.27 | ₩29,107 | ₩29,305 | ₩29,107 | ₩29,305 | +0.68% | 1.2천 |
|---|
| 2025.10.24 | ₩29,307 | ₩29,307 | ₩29,187 | ₩29,187 | -0.41% | 1.2천 |
|---|
| 2025.10.23 | ₩28,894 | ₩29,241 | ₩28,894 | ₩29,241 | +1.20% | 5.1천 |
|---|
| 2025.10.22 | ₩28,960 | ₩29,174 | ₩28,894 | ₩29,161 | +0.69% | 5.8천 |
|---|
| 2025.10.21 | ₩28,854 | ₩28,920 | ₩28,854 | ₩28,920 | +0.23% | 843 |
|---|
| 2025.10.20 | ₩28,960 | ₩28,960 | ₩28,880 | ₩28,960 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩29,040 | ₩29,107 | ₩29,000 | ₩29,000 | -0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,201 | ₩29,201 | ₩29,161 | ₩29,187 | -0.05% | 2.5천 |
|---|
| 2025.10.15 | ₩29,241 | ₩29,241 | ₩29,094 | ₩29,181 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩28,947 | ₩29,241 | ₩28,947 | ₩29,238 | +1.00% | 1.4천 |
|---|
| 2025.10.13 | ₩28,707 | ₩29,094 | ₩28,533 | ₩28,934 | +0.79% | 5천 |
|---|
| 2025.10.10 | ₩28,653 | ₩28,984 | ₩28,360 | ₩28,360 | -1.02% | 5.3천 |
|---|
