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 | ₩19,591 | ₩20,833 | ₩19,591 | ₩20,508 | +4.68% | 4.8천 |
| 2026.10.08 | ₩20,112 | ₩20,446 | ₩19,464 | ₩19,464 | -3.22% | 1.8만 |
| 2026.10.07 | ₩21,340 | ₩21,421 | ₩20,032 | ₩20,042 | -6.08% | 3만 |
| 2026.10.06 | ₩22,703 | ₩22,703 | ₩20,960 | ₩21,300 | -6.18% | 4만 |
| 2026.10.05 | ₩23,437 | ₩23,437 | ₩22,636 | ₩22,769 | -2.85% | 1.1만 |
| 2026.10.02 | ₩23,905 | ₩24,132 | ₩23,249 | ₩23,437 | -1.96% | 1.8만 |
| 2026.10.01 | ₩24,172 | ₩24,238 | ₩23,704 | ₩24,105 | -0.28% | 5.7천 |
| 2026.09.30 | ₩24,572 | ₩24,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,479 |
| -0.38% |
| 8.2천 |
| 2026.09.29 | ₩24,439 | ₩24,572 | ₩24,372 | ₩24,372 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩24,586 | ₩24,706 | ₩24,238 | ₩24,452 | -0.54% | 8.5천 |
|---|
| 2026.09.25 | ₩25,066 | ₩25,106 | ₩24,506 | ₩24,506 | -2.24% | 4.9천 |
|---|
| 2026.09.24 | ₩25,494 | ₩25,521 | ₩25,040 | ₩25,200 | -1.15% | 9.1천 |
|---|
| 2026.09.23 | ₩25,881 | ₩26,028 | ₩25,707 | ₩25,707 | -0.67% | 5.2천 |
|---|
| 2026.09.22 | ₩25,868 | ₩26,041 | ₩25,782 | ₩26,028 | +0.62% | 6.8천 |
|---|
| 2026.09.21 | ₩26,308 | ₩26,388 | ₩25,901 | ₩26,015 | -1.12% | 4.8천 |
|---|
| 2026.09.18 | ₩26,202 | ₩26,482 | ₩26,202 | ₩26,308 | +0.41% | 3.6천 |
|---|
| 2026.09.17 | ₩25,908 | ₩26,549 | ₩25,694 | ₩26,509 | +2.32% | 1.7만 |
|---|
| 2026.09.16 | ₩25,601 | ₩26,128 | ₩25,575 | ₩25,841 | +0.94% | 5천 |
|---|
| 2026.09.15 | ₩25,427 | ₩25,614 | ₩24,880 | ₩25,388 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩25,948 | ₩25,948 | ₩25,340 | ₩25,561 | -1.49% | 8.4천 |
|---|
| 2026.09.11 | ₩26,669 | ₩26,682 | ₩25,929 | ₩25,948 | -2.70% | 3.4천 |
|---|
| 2026.09.10 | ₩26,575 | ₩26,676 | ₩26,575 | ₩26,669 | +0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩26,709 | ₩26,849 | ₩26,575 | ₩26,577 | -0.49% | 5.3천 |
|---|
| 2026.09.08 | ₩26,901 | ₩26,901 | ₩26,709 | ₩26,777 | -0.46% | 2.8천 |
|---|
| 2026.09.04 | ₩26,869 | ₩26,869 | ₩26,335 | ₩26,734 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩27,056 | ₩27,243 | ₩26,969 | ₩26,969 | -0.32% | 2.4천 |
|---|
| 2026.09.02 | ₩26,909 | ₩27,043 | ₩26,909 | ₩27,043 | +0.50% | 1.2천 |
|---|
| 2026.09.01 | ₩27,243 | ₩27,310 | ₩26,901 | ₩26,901 | -1.25% | 4.6천 |
|---|
| 2026.08.31 | ₩27,497 | ₩27,577 | ₩27,176 | ₩27,243 | -0.92% | 2.9천 |
|---|
| 2026.08.28 | ₩27,403 | ₩27,443 | ₩27,303 | ₩27,370 | -0.12% | 4.5천 |
|---|
| 2026.08.27 | ₩27,697 | ₩27,764 | ₩27,403 | ₩27,403 | -1.06% | 3.6천 |
|---|
| 2026.08.26 | ₩27,911 | ₩27,924 | ₩27,711 | ₩27,711 | -0.72% | 3.1천 |
|---|
| 2026.08.25 | ₩27,590 | ₩28,044 | ₩27,590 | ₩27,999 | +1.48% | 2.4천 |
|---|
| 2026.08.24 | ₩27,564 | ₩28,031 | ₩27,564 | ₩27,564 | +0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩27,844 | ₩27,844 | ₩27,564 | ₩27,564 | -1.01% | 3.1천 |
|---|
| 2026.08.20 | ₩28,044 | ₩28,125 | ₩27,430 | ₩28,018 | -0.10% | 3.3천 |
|---|
| 2026.08.19 | ₩27,671 | ₩28,231 | ₩27,671 | ₩28,044 | +1.35% | 7.9천 |
|---|
| 2026.08.18 | ₩27,510 | ₩27,604 | ₩27,389 | ₩27,604 | +0.34% | 9.2천 |
|---|
| 2026.08.17 | ₩28,338 | ₩28,338 | ₩26,709 | ₩27,510 | -2.92% | 2.8만 |
|---|
| 2026.08.14 | ₩28,345 | ₩28,494 | ₩28,098 | ₩28,345 | 0.00% | 6.4천 |
|---|
| 2026.08.13 | ₩28,044 | ₩28,712 | ₩28,018 | ₩28,712 | +2.38% | 3.5천 |
|---|
| 2026.08.12 | ₩28,245 | ₩28,312 | ₩27,804 | ₩28,018 | -0.80% | 5.5천 |
|---|
| 2026.08.11 | ₩28,712 | ₩28,712 | ₩27,283 | ₩28,338 | -1.30% | 2.9만 |
|---|
| 2026.08.10 | ₩28,979 | ₩28,979 | ₩28,712 | ₩28,766 | -0.74% | 3천 |
|---|
| 2026.08.07 | ₩28,993 | ₩29,025 | ₩28,993 | ₩29,025 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩29,313 | ₩29,313 | ₩29,006 | ₩29,019 | -1.00% | 2.7천 |
|---|
| 2026.08.05 | ₩29,180 | ₩29,265 | ₩28,899 | ₩28,926 | -0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩29,113 | ₩29,113 | ₩28,899 | ₩28,979 | -0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩28,979 | ₩29,095 | ₩28,979 | ₩29,021 | +0.14% | 2.4천 |
|---|
| 2026.07.31 | ₩28,979 | ₩29,006 | ₩28,886 | ₩28,979 | 0.00% | 2.8천 |
|---|
| 2026.07.30 | ₩29,113 | ₩29,113 | ₩29,043 | ₩29,044 | -0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩29,113 | ₩29,139 | ₩29,031 | ₩29,139 | +0.09% | 5.9천 |
|---|
| 2026.07.28 | ₩29,086 | ₩29,113 | ₩29,019 | ₩29,113 | +0.09% | 3.7천 |
|---|
| 2026.07.27 | ₩29,086 | ₩29,086 | ₩29,086 | ₩29,086 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩29,086 | ₩29,086 | ₩28,857 | ₩29,046 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩28,953 | ₩29,153 | ₩28,806 | ₩29,153 | +0.69% | 9.9천 |
|---|
| 2026.07.22 | ₩29,086 | ₩29,086 | ₩28,953 | ₩29,046 | -0.14% | 6.4천 |
|---|
| 2026.07.21 | ₩29,086 | ₩29,086 | ₩28,966 | ₩29,019 | -0.23% | 1.1천 |
|---|
| 2026.07.20 | ₩29,086 | ₩29,086 | ₩29,046 | ₩29,086 | 0.00% | 2천 |
|---|
| 2026.07.17 | ₩29,113 | ₩29,113 | ₩29,033 | ₩29,092 | -0.07% | 1.3천 |
|---|
| 2026.07.16 | ₩29,180 | ₩29,180 | ₩29,113 | ₩29,113 | -0.23% | 1.6천 |
|---|
| 2026.07.15 | ₩29,099 | ₩29,206 | ₩29,099 | ₩29,189 | +0.31% | 3.5천 |
|---|
| 2026.07.14 | ₩29,246 | ₩29,286 | ₩29,033 | ₩29,233 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩29,106 | ₩29,246 | ₩29,047 | ₩29,246 | +0.48% | 1.1천 |
|---|
| 2026.07.10 | ₩29,286 | ₩29,300 | ₩29,134 | ₩29,273 | -0.05% | 2.4천 |
|---|
| 2026.07.09 | ₩29,300 | ₩29,300 | ₩29,175 | ₩29,233 | -0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩29,206 | ₩29,206 | ₩28,993 | ₩29,206 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩28,953 | ₩29,433 | ₩28,912 | ₩29,393 | +1.52% | 1.1만 |
|---|
| 2026.07.06 | ₩28,886 | ₩29,046 | ₩28,846 | ₩28,977 | +0.32% | 3.7천 |
|---|
| 2026.07.02 | ₩28,872 | ₩29,099 | ₩28,872 | ₩28,993 | +0.42% | 3.1천 |
|---|
| 2026.07.01 | ₩28,726 | ₩29,006 | ₩28,726 | ₩28,832 | +0.37% | 8.1천 |
|---|
| 2026.06.30 | ₩30,114 | ₩30,114 | ₩28,859 | ₩29,166 | -3.15% | 3.9만 |
|---|
| 2026.06.29 | ₩29,861 | ₩30,048 | ₩29,861 | ₩30,048 | +0.63% | 3.7천 |
|---|
| 2026.06.26 | ₩29,914 | ₩29,967 | ₩29,861 | ₩29,967 | +0.18% | 3.4천 |
|---|
| 2026.06.25 | ₩29,861 | ₩30,114 | ₩29,861 | ₩29,981 | +0.40% | 4.8천 |
|---|
| 2026.06.24 | ₩29,821 | ₩30,090 | ₩29,821 | ₩29,874 | +0.18% | 8.4천 |
|---|
| 2026.06.23 | ₩30,048 | ₩30,048 | ₩29,754 | ₩29,794 | -0.84% | 2.2천 |
|---|
| 2026.06.22 | ₩29,847 | ₩30,114 | ₩29,847 | ₩29,954 | +0.36% | 4.7천 |
|---|
| 2026.06.18 | ₩29,740 | ₩30,114 | ₩29,740 | ₩30,088 | +1.17% | 859 |
|---|
| 2026.06.17 | ₩30,034 | ₩30,034 | ₩29,901 | ₩29,914 | -0.40% | 837 |
|---|
| 2026.06.16 | ₩29,887 | ₩30,141 | ₩29,887 | ₩30,141 | +0.85% | 624 |
|---|
| 2026.06.15 | ₩29,794 | ₩30,141 | ₩29,741 | ₩30,141 | +1.17% | 6.2천 |
|---|
| 2026.06.12 | ₩30,128 | ₩30,128 | ₩29,921 | ₩29,921 | -0.69% | 2.2천 |
|---|
| 2026.06.11 | ₩29,834 | ₩30,141 | ₩29,834 | ₩29,921 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩29,807 | ₩30,114 | ₩29,807 | ₩30,114 | +1.03% | 5천 |
|---|
| 2026.06.09 | ₩29,754 | ₩29,981 | ₩29,754 | ₩29,970 | +0.73% | 1.1천 |
|---|
| 2026.06.08 | ₩29,660 | ₩29,874 | ₩29,660 | ₩29,874 | +0.72% | 1.5천 |
|---|
| 2026.06.05 | ₩29,981 | ₩29,981 | ₩29,781 | ₩29,794 | -0.62% | 2.6천 |
|---|
| 2026.06.04 | ₩29,927 | ₩30,101 | ₩29,927 | ₩30,074 | +0.49% | 6.9천 |
|---|
| 2026.06.03 | ₩30,114 | ₩30,114 | ₩29,839 | ₩30,088 | -0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩29,967 | ₩29,998 | ₩29,967 | ₩29,998 | +0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩29,861 | ₩30,101 | ₩29,847 | ₩30,101 | +0.81% | 3.1천 |
|---|
| 2026.05.29 | ₩30,008 | ₩30,074 | ₩29,834 | ₩30,041 | +0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩29,821 | ₩29,977 | ₩29,821 | ₩29,874 | +0.18% | 1.5천 |
|---|
| 2026.05.27 | ₩29,634 | ₩30,047 | ₩29,634 | ₩30,047 | +1.40% | 901 |
|---|
| 2026.05.26 | ₩29,527 | ₩30,048 | ₩29,527 | ₩29,794 | +0.90% | 3.8천 |
|---|
| 2026.05.22 | ₩29,847 | ₩29,767 | ₩29,527 | ₩29,527 | -1.07% | 845 |
|---|
| 2026.05.21 | ₩29,847 | ₩30,047 | ₩29,380 | ₩29,779 | -0.23% | 2.1천 |
|---|
| 2026.05.20 | ₩29,781 | ₩30,048 | ₩29,781 | ₩30,046 | +0.89% | 3.1천 |
|---|
| 2026.05.19 | ₩29,447 | ₩29,781 | ₩29,447 | ₩29,781 | +1.13% | 8.6천 |
|---|
| 2026.05.18 | ₩29,647 | ₩29,647 | ₩29,647 | ₩29,647 | 0.00% | 784 |
|---|
| 2026.05.15 | ₩29,513 | ₩29,607 | ₩29,435 | ₩29,607 | +0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩29,447 | ₩29,513 | ₩29,373 | ₩29,513 | +0.23% | 6.9천 |
|---|
| 2026.05.13 | ₩29,373 | ₩29,427 | ₩29,373 | ₩29,427 | +0.18% | 986 |
|---|
| 2026.05.12 | ₩29,326 | ₩29,493 | ₩29,300 | ₩29,487 | +0.55% | 3.2천 |
|---|
| 2026.05.11 | ₩29,500 | ₩29,513 | ₩29,499 | ₩29,499 | -0.00% | 2.4천 |
|---|
| 2026.05.08 | ₩29,246 | ₩29,500 | ₩29,240 | ₩29,500 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩29,246 | ₩29,246 | ₩29,246 | ₩29,246 | 0.00% | 497 |
|---|
| 2026.05.06 | ₩29,153 | ₩29,246 | ₩29,113 | ₩29,246 | +0.32% | 5.1천 |
|---|
| 2026.05.05 | ₩29,099 | ₩29,220 | ₩29,081 | ₩29,220 | +0.41% | 3.9천 |
|---|
| 2026.05.04 | ₩29,059 | ₩29,187 | ₩28,953 | ₩29,037 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩29,447 | ₩29,527 | ₩28,352 | ₩28,951 | -1.68% | 2.4만 |
|---|
| 2026.04.30 | ₩28,886 | ₩29,620 | ₩28,792 | ₩29,193 | +1.06% | 2.5만 |
|---|
| 2026.04.29 | ₩28,886 | ₩28,899 | ₩28,792 | ₩28,792 | -0.32% | 1.7천 |
|---|
| 2026.04.28 | ₩28,886 | ₩28,886 | ₩28,748 | ₩28,859 | -0.09% | 1.9천 |
|---|
| 2026.04.27 | ₩28,792 | ₩28,845 | ₩28,645 | ₩28,806 | +0.05% | 3.9천 |
|---|
| 2026.04.24 | ₩28,752 | ₩28,752 | ₩28,752 | ₩28,752 | 0.00% | 585 |
|---|
| 2026.04.23 | ₩28,912 | ₩28,979 | ₩28,912 | ₩28,964 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩28,706 | ₩28,953 | ₩28,706 | ₩28,953 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩28,846 | ₩28,846 | ₩28,846 | ₩28,846 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩28,979 | ₩28,979 | ₩28,836 | ₩28,846 | -0.46% | 813 |
|---|
| 2026.04.17 | ₩28,832 | ₩29,016 | ₩28,819 | ₩29,016 | +0.64% | 2.7천 |
|---|
| 2026.04.16 | ₩28,685 | ₩28,685 | ₩28,672 | ₩28,685 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩28,645 | ₩28,645 | ₩28,645 | ₩28,645 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩28,619 | ₩28,665 | ₩28,619 | ₩28,645 | +0.09% | 2.1천 |
|---|
| 2026.04.13 | ₩28,525 | ₩28,552 | ₩28,525 | ₩28,552 | +0.09% | 690 |
|---|
| 2026.04.10 | ₩28,405 | ₩28,499 | ₩28,378 | ₩28,378 | -0.09% | 2.5천 |
|---|
| 2026.04.09 | ₩28,418 | ₩28,632 | ₩28,392 | ₩28,405 | -0.05% | 3천 |
|---|
| 2026.04.08 | ₩28,605 | ₩28,659 | ₩28,418 | ₩28,418 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩28,539 | ₩28,619 | ₩28,432 | ₩28,432 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩28,592 | ₩28,685 | ₩28,458 | ₩28,458 | -0.47% | 2.9천 |
|---|
| 2026.04.02 | ₩28,325 | ₩28,672 | ₩28,271 | ₩28,438 | +0.40% | 6.4천 |
|---|
| 2026.04.01 | ₩28,565 | ₩28,819 | ₩28,418 | ₩28,605 | +0.14% | 1만 |
|---|
| 2026.03.31 | ₩29,407 | ₩29,621 | ₩28,912 | ₩28,912 | -1.68% | 3.2만 |
|---|
| 2026.03.30 | ₩29,300 | ₩29,580 | ₩29,300 | ₩29,420 | +0.41% | 6천 |
|---|
| 2026.03.27 | ₩29,286 | ₩29,513 | ₩29,221 | ₩29,273 | -0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩29,246 | ₩29,348 | ₩29,046 | ₩29,293 | +0.16% | 5.9천 |
|---|
| 2026.03.25 | ₩29,473 | ₩29,473 | ₩29,253 | ₩29,353 | -0.41% | 3천 |
|---|
| 2026.03.24 | ₩29,206 | ₩29,380 | ₩29,180 | ₩29,180 | -0.09% | 3천 |
|---|
| 2026.03.23 | ₩29,233 | ₩29,340 | ₩29,193 | ₩29,206 | -0.09% | 1.7천 |
|---|
| 2026.03.20 | ₩29,073 | ₩29,306 | ₩28,993 | ₩29,086 | +0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩29,260 | ₩29,260 | ₩29,065 | ₩29,180 | -0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩29,313 | ₩29,407 | ₩29,181 | ₩29,246 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩29,300 | ₩29,313 | ₩29,300 | ₩29,313 | +0.05% | 497 |
|---|
| 2026.03.16 | ₩29,475 | ₩29,553 | ₩29,353 | ₩29,360 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩29,493 | ₩29,513 | ₩29,146 | ₩29,320 | -0.59% | 7천 |
|---|
| 2026.03.12 | ₩29,515 | ₩29,647 | ₩29,433 | ₩29,474 | -0.14% | 3천 |
|---|
| 2026.03.11 | ₩29,513 | ₩29,647 | ₩29,407 | ₩29,559 | +0.15% | 2.6천 |
|---|
| 2026.03.10 | ₩29,607 | ₩29,634 | ₩29,407 | ₩29,407 | -0.68% | 69 |
|---|
| 2026.03.09 | ₩29,607 | ₩29,634 | ₩29,407 | ₩29,407 | -0.68% | 2 |
|---|
| 2026.03.06 | ₩29,620 | ₩29,634 | ₩29,580 | ₩29,607 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩29,447 | ₩29,634 | ₩29,447 | ₩29,620 | +0.59% | 2 |
|---|
| 2026.03.04 | ₩29,313 | ₩29,529 | ₩29,313 | ₩29,513 | +0.68% | 2 |
|---|
| 2026.03.03 | ₩29,113 | ₩29,408 | ₩29,113 | ₩29,408 | +1.02% | 2 |
|---|
| 2026.03.02 | ₩29,447 | ₩29,487 | ₩29,327 | ₩29,327 | -0.41% | 2 |
|---|
| 2026.02.27 | ₩29,380 | ₩29,647 | ₩29,380 | ₩29,647 | +0.91% | 2 |
|---|
| 2026.02.26 | ₩29,433 | ₩29,473 | ₩29,380 | ₩29,380 | -0.18% | 4천 |
|---|
| 2026.02.25 | ₩29,580 | ₩29,580 | ₩29,580 | ₩29,580 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩29,513 | ₩29,580 | ₩29,460 | ₩29,580 | +0.23% | 2 |
|---|
| 2026.02.23 | ₩29,433 | ₩29,540 | ₩29,380 | ₩29,446 | +0.04% | 2 |
|---|
| 2026.02.20 | ₩29,567 | ₩29,567 | ₩29,567 | ₩29,567 | 0.00% | 729 |
|---|
| 2026.02.19 | ₩29,487 | ₩29,587 | ₩29,487 | ₩29,587 | +0.34% | 993 |
|---|
| 2026.02.18 | ₩29,439 | ₩29,647 | ₩29,439 | ₩29,587 | +0.50% | 1천 |
|---|
| 2026.02.17 | ₩29,520 | ₩29,647 | ₩29,393 | ₩29,647 | +0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩29,407 | ₩29,540 | ₩29,407 | ₩29,500 | +0.32% | 1.7천 |
|---|
| 2026.02.12 | ₩29,447 | ₩29,530 | ₩29,447 | ₩29,494 | +0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩29,367 | ₩29,562 | ₩29,367 | ₩29,562 | +0.67% | 4.3천 |
|---|
| 2026.02.10 | ₩29,353 | ₩29,500 | ₩29,353 | ₩29,473 | +0.41% | 733 |
|---|
| 2026.02.09 | ₩29,513 | ₩29,607 | ₩29,353 | ₩29,367 | -0.50% | 823 |
|---|
| 2026.02.06 | ₩29,380 | ₩29,420 | ₩29,380 | ₩29,420 | +0.14% | 635 |
|---|
| 2026.02.05 | ₩29,393 | ₩29,485 | ₩29,393 | ₩29,393 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩29,540 | ₩29,540 | ₩29,460 | ₩29,500 | -0.14% | 1천 |
|---|
| 2026.02.03 | ₩29,531 | ₩29,540 | ₩29,447 | ₩29,512 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩29,380 | ₩29,554 | ₩29,380 | ₩29,447 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩29,540 | ₩29,540 | ₩29,313 | ₩29,447 | -0.32% | 8.7천 |
|---|
| 2026.01.29 | ₩29,674 | ₩29,674 | ₩29,407 | ₩29,447 | -0.77% | 2.3천 |
|---|
| 2026.01.28 | ₩29,473 | ₩29,513 | ₩29,400 | ₩29,487 | +0.05% | 4.1천 |
|---|
| 2026.01.27 | ₩29,326 | ₩29,500 | ₩29,326 | ₩29,455 | +0.44% | 5.2천 |
|---|
| 2026.01.26 | ₩29,326 | ₩29,634 | ₩29,326 | ₩29,433 | +0.36% | 2.9천 |
|---|
| 2026.01.23 | ₩29,447 | ₩29,473 | ₩29,407 | ₩29,407 | -0.14% | 2.4천 |
|---|
| 2026.01.22 | ₩29,429 | ₩29,429 | ₩29,355 | ₩29,420 | -0.03% | 2.8천 |
|---|
| 2026.01.21 | ₩29,340 | ₩29,473 | ₩29,340 | ₩29,413 | +0.25% | 9.5천 |
|---|
| 2026.01.20 | ₩29,380 | ₩29,380 | ₩29,273 | ₩29,273 | -0.36% | 3.4천 |
|---|
| 2026.01.16 | ₩29,273 | ₩29,360 | ₩29,273 | ₩29,335 | +0.21% | 1.5천 |
|---|
| 2026.01.15 | ₩29,367 | ₩29,380 | ₩29,273 | ₩29,273 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩29,246 | ₩29,353 | ₩29,246 | ₩29,353 | +0.37% | 1.9천 |
|---|
| 2026.01.13 | ₩29,260 | ₩29,353 | ₩29,249 | ₩29,300 | +0.14% | 2.2천 |
|---|
| 2026.01.12 | ₩29,113 | ₩29,233 | ₩29,086 | ₩29,233 | +0.41% | 2.4천 |
|---|
| 2026.01.09 | ₩29,126 | ₩29,273 | ₩29,036 | ₩29,140 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩28,939 | ₩29,197 | ₩28,939 | ₩29,197 | +0.89% | 1.3천 |
|---|
| 2026.01.07 | ₩29,099 | ₩29,249 | ₩29,099 | ₩29,237 | +0.47% | 893 |
|---|
| 2026.01.06 | ₩29,300 | ₩29,300 | ₩29,073 | ₩29,073 | -0.77% | 6.1천 |
|---|
| 2026.01.05 | ₩29,180 | ₩29,339 | ₩29,180 | ₩29,300 | +0.41% | 3.6천 |
|---|
| 2026.01.02 | ₩29,220 | ₩29,286 | ₩29,166 | ₩29,233 | +0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩29,740 | ₩29,943 | ₩29,594 | ₩29,594 | -0.49% | 2.3만 |
|---|
| 2025.12.30 | ₩29,594 | ₩29,874 | ₩29,594 | ₩29,788 | +0.66% | 2천 |
|---|
| 2025.12.29 | ₩29,674 | ₩29,774 | ₩29,620 | ₩29,647 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩29,607 | ₩29,887 | ₩29,594 | ₩29,839 | +0.78% | 5.2천 |
|---|
| 2025.12.24 | ₩29,580 | ₩29,781 | ₩29,580 | ₩29,781 | +0.68% | 5천 |
|---|
| 2025.12.23 | ₩29,554 | ₩29,727 | ₩29,554 | ₩29,672 | +0.40% | 4.5천 |
|---|
| 2025.12.22 | ₩29,647 | ₩29,662 | ₩29,617 | ₩29,662 | +0.05% | 3.3천 |
|---|
| 2025.12.19 | ₩29,647 | ₩29,647 | ₩29,647 | ₩29,647 | 0.00% | 385 |
|---|
| 2025.12.18 | ₩29,727 | ₩29,727 | ₩29,687 | ₩29,727 | -0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩29,580 | ₩29,704 | ₩29,580 | ₩29,674 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩29,634 | ₩29,727 | ₩29,634 | ₩29,634 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩29,554 | ₩29,727 | ₩29,554 | ₩29,727 | +0.59% | 7.2천 |
|---|
| 2025.12.12 | ₩29,554 | ₩29,727 | ₩29,554 | ₩29,714 | +0.54% | 2.1천 |
|---|
| 2025.12.11 | ₩29,433 | ₩29,727 | ₩29,433 | ₩29,554 | +0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩29,393 | ₩29,660 | ₩29,393 | ₩29,572 | +0.61% | 3.3천 |
|---|
| 2025.12.09 | ₩29,447 | ₩29,594 | ₩29,447 | ₩29,556 | +0.37% | 9.5천 |
|---|
| 2025.12.08 | ₩29,607 | ₩29,607 | ₩29,393 | ₩29,527 | -0.27% | 2.6천 |
|---|
| 2025.12.05 | ₩29,640 | ₩29,640 | ₩29,640 | ₩29,640 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,420 | ₩29,640 | ₩29,353 | ₩29,640 | +0.75% | 6.4천 |
|---|
| 2025.12.03 | ₩29,687 | ₩29,687 | ₩29,397 | ₩29,447 | -0.81% | 1.3만 |
|---|
| 2025.12.02 | ₩29,353 | ₩29,607 | ₩29,353 | ₩29,607 | +0.86% | 4.3천 |
|---|
| 2025.12.01 | ₩29,470 | ₩29,513 | ₩29,380 | ₩29,473 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩29,377 | ₩29,447 | ₩29,326 | ₩29,447 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩29,313 | ₩29,447 | ₩29,313 | ₩29,407 | +0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩29,286 | ₩29,407 | ₩29,286 | ₩29,380 | +0.32% | 3.2천 |
|---|
| 2025.11.24 | ₩29,273 | ₩29,453 | ₩29,273 | ₩29,313 | +0.14% | 5.9천 |
|---|
| 2025.11.21 | ₩29,353 | ₩29,427 | ₩29,273 | ₩29,376 | +0.08% | 3.9천 |
|---|
| 2025.11.20 | ₩29,420 | ₩29,420 | ₩29,313 | ₩29,313 | -0.36% | 1.6천 |
|---|
| 2025.11.19 | ₩29,340 | ₩29,504 | ₩29,340 | ₩29,504 | +0.56% | 962 |
|---|
| 2025.11.18 | ₩29,313 | ₩29,487 | ₩29,313 | ₩29,380 | +0.23% | 3.8천 |
|---|
| 2025.11.17 | ₩29,407 | ₩29,540 | ₩29,286 | ₩29,380 | -0.09% | 4.5천 |
|---|
| 2025.11.14 | ₩29,393 | ₩29,509 | ₩29,126 | ₩29,460 | +0.23% | 2.5천 |
|---|
| 2025.11.13 | ₩29,527 | ₩29,554 | ₩29,460 | ₩29,460 | -0.23% | 2.4천 |
|---|
| 2025.11.12 | ₩29,580 | ₩29,647 | ₩29,567 | ₩29,603 | +0.08% | 6천 |
|---|
| 2025.11.11 | ₩29,647 | ₩29,647 | ₩29,592 | ₩29,592 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩29,393 | ₩29,647 | ₩29,393 | ₩29,647 | +0.86% | 1.8천 |
|---|
| 2025.11.07 | ₩29,420 | ₩29,647 | ₩29,420 | ₩29,554 | +0.45% | 1.2천 |
|---|
| 2025.11.06 | ₩29,634 | ₩29,634 | ₩29,634 | ₩29,634 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,580 | ₩29,634 | ₩29,580 | ₩29,634 | +0.18% | 6.3천 |
|---|
| 2025.11.04 | ₩29,407 | ₩29,607 | ₩29,395 | ₩29,607 | +0.68% | 7.4천 |
|---|
| 2025.11.03 | ₩29,407 | ₩29,492 | ₩29,407 | ₩29,460 | +0.18% | 1.3천 |
|---|
| 2025.10.31 | ₩29,407 | ₩29,513 | ₩29,246 | ₩29,513 | +0.36% | 4.1천 |
|---|
| 2025.10.30 | ₩29,433 | ₩29,433 | ₩29,220 | ₩29,273 | -0.54% | 5.8천 |
|---|
| 2025.10.29 | ₩29,500 | ₩29,513 | ₩29,358 | ₩29,468 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩29,340 | ₩29,473 | ₩29,327 | ₩29,473 | +0.46% | 5천 |
|---|
| 2025.10.27 | ₩29,126 | ₩29,324 | ₩29,126 | ₩29,324 | +0.68% | 1.2천 |
|---|
| 2025.10.24 | ₩29,326 | ₩29,326 | ₩29,206 | ₩29,206 | -0.41% | 1.2천 |
|---|
| 2025.10.23 | ₩28,912 | ₩29,260 | ₩28,912 | ₩29,260 | +1.20% | 5.1천 |
|---|
| 2025.10.22 | ₩28,979 | ₩29,193 | ₩28,912 | ₩29,180 | +0.69% | 5.8천 |
|---|
| 2025.10.21 | ₩28,872 | ₩28,939 | ₩28,872 | ₩28,939 | +0.23% | 843 |
|---|
| 2025.10.20 | ₩28,979 | ₩28,979 | ₩28,899 | ₩28,979 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩29,059 | ₩29,126 | ₩29,019 | ₩29,019 | -0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,220 | ₩29,220 | ₩29,180 | ₩29,206 | -0.05% | 2.5천 |
|---|
| 2025.10.15 | ₩29,260 | ₩29,260 | ₩29,113 | ₩29,200 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩28,966 | ₩29,260 | ₩28,966 | ₩29,257 | +1.00% | 1.4천 |
|---|
| 2025.10.13 | ₩28,726 | ₩29,113 | ₩28,552 | ₩28,953 | +0.79% | 5천 |
|---|
| 2025.10.10 | ₩28,672 | ₩29,003 | ₩28,378 | ₩28,378 | -1.02% | 5.3천 |
|---|
