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 | ₩19,602 | ₩20,844 | ₩19,602 | ₩20,519 | +4.68% | 4.8천 |
| 2026.10.08 | ₩20,123 | ₩20,457 | ₩19,475 | ₩19,475 | -3.22% | 1.8만 |
| 2026.10.07 | ₩21,352 | ₩21,432 | ₩20,043 | ₩20,053 | -6.08% | 3만 |
| 2026.10.06 | ₩22,715 | ₩22,715 | ₩20,971 | ₩21,312 | -6.18% | 4만 |
| 2026.10.05 | ₩23,450 | ₩23,450 | ₩22,648 | ₩22,782 | -2.85% | 1.1만 |
| 2026.10.02 | ₩23,918 | ₩24,145 | ₩23,262 | ₩23,450 | -1.96% | 1.8만 |
| 2026.10.01 | ₩24,185 | ₩24,252 | ₩23,717 | ₩24,118 | -0.28% | 5.7천 |
| 2026.09.30 | ₩24,586 | ₩24,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,492 |
| -0.38% |
| 8.2천 |
| 2026.09.29 | ₩24,452 | ₩24,586 | ₩24,385 | ₩24,385 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩24,599 | ₩24,719 | ₩24,252 | ₩24,465 | -0.54% | 8.5천 |
|---|
| 2026.09.25 | ₩25,080 | ₩25,120 | ₩24,519 | ₩24,519 | -2.24% | 4.9천 |
|---|
| 2026.09.24 | ₩25,508 | ₩25,535 | ₩25,054 | ₩25,214 | -1.15% | 9.1천 |
|---|
| 2026.09.23 | ₩25,895 | ₩26,042 | ₩25,721 | ₩25,721 | -0.67% | 5.2천 |
|---|
| 2026.09.22 | ₩25,882 | ₩26,056 | ₩25,796 | ₩26,042 | +0.62% | 6.8천 |
|---|
| 2026.09.21 | ₩26,323 | ₩26,403 | ₩25,915 | ₩26,029 | -1.12% | 4.8천 |
|---|
| 2026.09.18 | ₩26,216 | ₩26,496 | ₩26,216 | ₩26,323 | +0.41% | 3.6천 |
|---|
| 2026.09.17 | ₩25,922 | ₩26,563 | ₩25,708 | ₩26,523 | +2.32% | 1.7만 |
|---|
| 2026.09.16 | ₩25,615 | ₩26,142 | ₩25,589 | ₩25,855 | +0.94% | 5천 |
|---|
| 2026.09.15 | ₩25,441 | ₩25,628 | ₩24,893 | ₩25,402 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩25,962 | ₩25,962 | ₩25,354 | ₩25,574 | -1.49% | 8.4천 |
|---|
| 2026.09.11 | ₩26,684 | ₩26,697 | ₩25,944 | ₩25,962 | -2.70% | 3.4천 |
|---|
| 2026.09.10 | ₩26,590 | ₩26,690 | ₩26,590 | ₩26,684 | +0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩26,724 | ₩26,864 | ₩26,590 | ₩26,592 | -0.49% | 5.3천 |
|---|
| 2026.09.08 | ₩26,916 | ₩26,916 | ₩26,724 | ₩26,792 | -0.46% | 2.8천 |
|---|
| 2026.09.04 | ₩26,884 | ₩26,884 | ₩26,349 | ₩26,749 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩27,071 | ₩27,258 | ₩26,984 | ₩26,984 | -0.32% | 2.4천 |
|---|
| 2026.09.02 | ₩26,924 | ₩27,058 | ₩26,924 | ₩27,058 | +0.50% | 1.2천 |
|---|
| 2026.09.01 | ₩27,258 | ₩27,325 | ₩26,916 | ₩26,916 | -1.25% | 4.6천 |
|---|
| 2026.08.31 | ₩27,512 | ₩27,592 | ₩27,191 | ₩27,258 | -0.92% | 2.9천 |
|---|
| 2026.08.28 | ₩27,418 | ₩27,458 | ₩27,318 | ₩27,385 | -0.12% | 4.5천 |
|---|
| 2026.08.27 | ₩27,712 | ₩27,779 | ₩27,418 | ₩27,418 | -1.06% | 3.6천 |
|---|
| 2026.08.26 | ₩27,926 | ₩27,940 | ₩27,726 | ₩27,726 | -0.72% | 3.1천 |
|---|
| 2026.08.25 | ₩27,605 | ₩28,060 | ₩27,605 | ₩28,015 | +1.48% | 2.4천 |
|---|
| 2026.08.24 | ₩27,579 | ₩28,046 | ₩27,579 | ₩27,579 | +0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩27,859 | ₩27,859 | ₩27,579 | ₩27,579 | -1.01% | 3.1천 |
|---|
| 2026.08.20 | ₩28,060 | ₩28,140 | ₩27,445 | ₩28,033 | -0.10% | 3.3천 |
|---|
| 2026.08.19 | ₩27,686 | ₩28,247 | ₩27,686 | ₩28,060 | +1.35% | 7.9천 |
|---|
| 2026.08.18 | ₩27,525 | ₩27,619 | ₩27,404 | ₩27,619 | +0.34% | 9.2천 |
|---|
| 2026.08.17 | ₩28,354 | ₩28,354 | ₩26,724 | ₩27,525 | -2.92% | 2.8만 |
|---|
| 2026.08.14 | ₩28,360 | ₩28,509 | ₩28,113 | ₩28,360 | 0.00% | 6.4천 |
|---|
| 2026.08.13 | ₩28,060 | ₩28,728 | ₩28,033 | ₩28,728 | +2.38% | 3.5천 |
|---|
| 2026.08.12 | ₩28,260 | ₩28,327 | ₩27,819 | ₩28,033 | -0.80% | 5.5천 |
|---|
| 2026.08.11 | ₩28,728 | ₩28,728 | ₩27,298 | ₩28,354 | -1.30% | 2.9만 |
|---|
| 2026.08.10 | ₩28,995 | ₩28,995 | ₩28,728 | ₩28,781 | -0.74% | 3천 |
|---|
| 2026.08.07 | ₩29,008 | ₩29,041 | ₩29,008 | ₩29,041 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩29,329 | ₩29,329 | ₩29,022 | ₩29,035 | -1.00% | 2.7천 |
|---|
| 2026.08.05 | ₩29,196 | ₩29,281 | ₩28,915 | ₩28,942 | -0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩29,129 | ₩29,129 | ₩28,915 | ₩28,995 | -0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩28,995 | ₩29,111 | ₩28,995 | ₩29,037 | +0.14% | 2.4천 |
|---|
| 2026.07.31 | ₩28,995 | ₩29,022 | ₩28,902 | ₩28,995 | 0.00% | 2.8천 |
|---|
| 2026.07.30 | ₩29,129 | ₩29,129 | ₩29,059 | ₩29,060 | -0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩29,129 | ₩29,155 | ₩29,047 | ₩29,155 | +0.09% | 5.9천 |
|---|
| 2026.07.28 | ₩29,102 | ₩29,129 | ₩29,035 | ₩29,129 | +0.09% | 3.7천 |
|---|
| 2026.07.27 | ₩29,102 | ₩29,102 | ₩29,102 | ₩29,102 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩29,102 | ₩29,102 | ₩28,872 | ₩29,062 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩28,968 | ₩29,169 | ₩28,821 | ₩29,169 | +0.69% | 9.9천 |
|---|
| 2026.07.22 | ₩29,102 | ₩29,102 | ₩28,968 | ₩29,062 | -0.14% | 6.4천 |
|---|
| 2026.07.21 | ₩29,102 | ₩29,102 | ₩28,982 | ₩29,035 | -0.23% | 1.1천 |
|---|
| 2026.07.20 | ₩29,102 | ₩29,102 | ₩29,062 | ₩29,102 | 0.00% | 2천 |
|---|
| 2026.07.17 | ₩29,129 | ₩29,129 | ₩29,049 | ₩29,108 | -0.07% | 1.3천 |
|---|
| 2026.07.16 | ₩29,196 | ₩29,196 | ₩29,129 | ₩29,129 | -0.23% | 1.6천 |
|---|
| 2026.07.15 | ₩29,115 | ₩29,222 | ₩29,115 | ₩29,205 | +0.31% | 3.5천 |
|---|
| 2026.07.14 | ₩29,262 | ₩29,302 | ₩29,049 | ₩29,249 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩29,122 | ₩29,262 | ₩29,063 | ₩29,262 | +0.48% | 1.1천 |
|---|
| 2026.07.10 | ₩29,302 | ₩29,316 | ₩29,150 | ₩29,289 | -0.05% | 2.4천 |
|---|
| 2026.07.09 | ₩29,316 | ₩29,316 | ₩29,191 | ₩29,249 | -0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩29,222 | ₩29,222 | ₩29,008 | ₩29,222 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩28,968 | ₩29,449 | ₩28,928 | ₩29,409 | +1.52% | 1.1만 |
|---|
| 2026.07.06 | ₩28,902 | ₩29,062 | ₩28,861 | ₩28,993 | +0.32% | 3.7천 |
|---|
| 2026.07.02 | ₩28,888 | ₩29,115 | ₩28,888 | ₩29,009 | +0.42% | 3.1천 |
|---|
| 2026.07.01 | ₩28,741 | ₩29,022 | ₩28,741 | ₩28,848 | +0.37% | 8.1천 |
|---|
| 2026.06.30 | ₩30,131 | ₩30,131 | ₩28,875 | ₩29,182 | -3.15% | 3.9만 |
|---|
| 2026.06.29 | ₩29,877 | ₩30,064 | ₩29,877 | ₩30,064 | +0.63% | 3.7천 |
|---|
| 2026.06.26 | ₩29,930 | ₩29,984 | ₩29,877 | ₩29,984 | +0.18% | 3.4천 |
|---|
| 2026.06.25 | ₩29,877 | ₩30,131 | ₩29,877 | ₩29,997 | +0.40% | 4.8천 |
|---|
| 2026.06.24 | ₩29,837 | ₩30,106 | ₩29,837 | ₩29,890 | +0.18% | 8.4천 |
|---|
| 2026.06.23 | ₩30,064 | ₩30,064 | ₩29,770 | ₩29,810 | -0.84% | 2.2천 |
|---|
| 2026.06.22 | ₩29,864 | ₩30,131 | ₩29,864 | ₩29,971 | +0.36% | 4.7천 |
|---|
| 2026.06.18 | ₩29,757 | ₩30,131 | ₩29,757 | ₩30,104 | +1.17% | 859 |
|---|
| 2026.06.17 | ₩30,051 | ₩30,051 | ₩29,917 | ₩29,930 | -0.40% | 837 |
|---|
| 2026.06.16 | ₩29,904 | ₩30,158 | ₩29,904 | ₩30,158 | +0.85% | 624 |
|---|
| 2026.06.15 | ₩29,810 | ₩30,158 | ₩29,757 | ₩30,158 | +1.17% | 6.2천 |
|---|
| 2026.06.12 | ₩30,144 | ₩30,144 | ₩29,937 | ₩29,937 | -0.69% | 2.2천 |
|---|
| 2026.06.11 | ₩29,850 | ₩30,158 | ₩29,850 | ₩29,937 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩29,824 | ₩30,131 | ₩29,824 | ₩30,131 | +1.03% | 5천 |
|---|
| 2026.06.09 | ₩29,770 | ₩29,997 | ₩29,770 | ₩29,987 | +0.73% | 1.1천 |
|---|
| 2026.06.08 | ₩29,677 | ₩29,890 | ₩29,677 | ₩29,890 | +0.72% | 1.5천 |
|---|
| 2026.06.05 | ₩29,997 | ₩29,997 | ₩29,797 | ₩29,810 | -0.62% | 2.6천 |
|---|
| 2026.06.04 | ₩29,944 | ₩30,117 | ₩29,944 | ₩30,091 | +0.49% | 6.9천 |
|---|
| 2026.06.03 | ₩30,131 | ₩30,131 | ₩29,855 | ₩30,104 | -0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩29,984 | ₩30,014 | ₩29,984 | ₩30,014 | +0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩29,877 | ₩30,117 | ₩29,864 | ₩30,117 | +0.81% | 3.1천 |
|---|
| 2026.05.29 | ₩30,024 | ₩30,091 | ₩29,850 | ₩30,057 | +0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩29,837 | ₩29,994 | ₩29,837 | ₩29,890 | +0.18% | 1.5천 |
|---|
| 2026.05.27 | ₩29,650 | ₩30,064 | ₩29,650 | ₩30,064 | +1.40% | 901 |
|---|
| 2026.05.26 | ₩29,543 | ₩30,064 | ₩29,543 | ₩29,810 | +0.90% | 3.8천 |
|---|
| 2026.05.22 | ₩29,864 | ₩29,783 | ₩29,543 | ₩29,543 | -1.07% | 845 |
|---|
| 2026.05.21 | ₩29,864 | ₩30,064 | ₩29,396 | ₩29,795 | -0.23% | 2.1천 |
|---|
| 2026.05.20 | ₩29,797 | ₩30,064 | ₩29,797 | ₩30,062 | +0.89% | 3.1천 |
|---|
| 2026.05.19 | ₩29,463 | ₩29,797 | ₩29,463 | ₩29,797 | +1.13% | 8.6천 |
|---|
| 2026.05.18 | ₩29,663 | ₩29,663 | ₩29,663 | ₩29,663 | 0.00% | 784 |
|---|
| 2026.05.15 | ₩29,530 | ₩29,623 | ₩29,451 | ₩29,623 | +0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩29,463 | ₩29,530 | ₩29,389 | ₩29,530 | +0.23% | 6.9천 |
|---|
| 2026.05.13 | ₩29,389 | ₩29,443 | ₩29,389 | ₩29,443 | +0.18% | 986 |
|---|
| 2026.05.12 | ₩29,343 | ₩29,510 | ₩29,316 | ₩29,503 | +0.55% | 3.2천 |
|---|
| 2026.05.11 | ₩29,516 | ₩29,530 | ₩29,515 | ₩29,515 | -0.00% | 2.4천 |
|---|
| 2026.05.08 | ₩29,262 | ₩29,516 | ₩29,256 | ₩29,516 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩29,262 | ₩29,262 | ₩29,262 | ₩29,262 | 0.00% | 497 |
|---|
| 2026.05.06 | ₩29,169 | ₩29,262 | ₩29,129 | ₩29,262 | +0.32% | 5.1천 |
|---|
| 2026.05.05 | ₩29,115 | ₩29,236 | ₩29,097 | ₩29,236 | +0.41% | 3.9천 |
|---|
| 2026.05.04 | ₩29,075 | ₩29,203 | ₩28,968 | ₩29,053 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩29,463 | ₩29,543 | ₩28,367 | ₩28,967 | -1.68% | 2.4만 |
|---|
| 2026.04.30 | ₩28,902 | ₩29,636 | ₩28,808 | ₩29,209 | +1.06% | 2.5만 |
|---|
| 2026.04.29 | ₩28,902 | ₩28,915 | ₩28,808 | ₩28,808 | -0.32% | 1.7천 |
|---|
| 2026.04.28 | ₩28,902 | ₩28,902 | ₩28,764 | ₩28,875 | -0.09% | 1.9천 |
|---|
| 2026.04.27 | ₩28,808 | ₩28,861 | ₩28,661 | ₩28,821 | +0.05% | 3.9천 |
|---|
| 2026.04.24 | ₩28,768 | ₩28,768 | ₩28,768 | ₩28,768 | 0.00% | 585 |
|---|
| 2026.04.23 | ₩28,928 | ₩28,995 | ₩28,928 | ₩28,979 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩28,722 | ₩28,968 | ₩28,722 | ₩28,968 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩28,861 | ₩28,861 | ₩28,861 | ₩28,861 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩28,995 | ₩28,995 | ₩28,852 | ₩28,861 | -0.46% | 813 |
|---|
| 2026.04.17 | ₩28,848 | ₩29,031 | ₩28,835 | ₩29,031 | +0.64% | 2.7천 |
|---|
| 2026.04.16 | ₩28,701 | ₩28,701 | ₩28,688 | ₩28,701 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩28,661 | ₩28,661 | ₩28,661 | ₩28,661 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩28,635 | ₩28,681 | ₩28,635 | ₩28,661 | +0.09% | 2.1천 |
|---|
| 2026.04.13 | ₩28,541 | ₩28,568 | ₩28,541 | ₩28,568 | +0.09% | 690 |
|---|
| 2026.04.10 | ₩28,421 | ₩28,514 | ₩28,394 | ₩28,394 | -0.09% | 2.5천 |
|---|
| 2026.04.09 | ₩28,434 | ₩28,648 | ₩28,407 | ₩28,421 | -0.05% | 3천 |
|---|
| 2026.04.08 | ₩28,621 | ₩28,674 | ₩28,434 | ₩28,434 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩28,554 | ₩28,634 | ₩28,447 | ₩28,447 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩28,608 | ₩28,701 | ₩28,474 | ₩28,474 | -0.47% | 2.9천 |
|---|
| 2026.04.02 | ₩28,340 | ₩28,688 | ₩28,287 | ₩28,454 | +0.40% | 6.4천 |
|---|
| 2026.04.01 | ₩28,581 | ₩28,835 | ₩28,434 | ₩28,621 | +0.14% | 1만 |
|---|
| 2026.03.31 | ₩29,423 | ₩29,637 | ₩28,928 | ₩28,928 | -1.68% | 3.2만 |
|---|
| 2026.03.30 | ₩29,316 | ₩29,596 | ₩29,316 | ₩29,436 | +0.41% | 6천 |
|---|
| 2026.03.27 | ₩29,302 | ₩29,530 | ₩29,237 | ₩29,289 | -0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩29,262 | ₩29,364 | ₩29,062 | ₩29,309 | +0.16% | 5.9천 |
|---|
| 2026.03.25 | ₩29,489 | ₩29,489 | ₩29,269 | ₩29,369 | -0.41% | 3천 |
|---|
| 2026.03.24 | ₩29,222 | ₩29,396 | ₩29,196 | ₩29,196 | -0.09% | 3천 |
|---|
| 2026.03.23 | ₩29,249 | ₩29,356 | ₩29,209 | ₩29,222 | -0.09% | 1.7천 |
|---|
| 2026.03.20 | ₩29,089 | ₩29,322 | ₩29,008 | ₩29,102 | +0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩29,276 | ₩29,276 | ₩29,081 | ₩29,196 | -0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩29,329 | ₩29,423 | ₩29,197 | ₩29,262 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩29,316 | ₩29,329 | ₩29,316 | ₩29,329 | +0.05% | 497 |
|---|
| 2026.03.16 | ₩29,491 | ₩29,570 | ₩29,369 | ₩29,376 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩29,510 | ₩29,529 | ₩29,162 | ₩29,336 | -0.59% | 7천 |
|---|
| 2026.03.12 | ₩29,531 | ₩29,663 | ₩29,449 | ₩29,490 | -0.14% | 3천 |
|---|
| 2026.03.11 | ₩29,530 | ₩29,663 | ₩29,423 | ₩29,575 | +0.15% | 2.6천 |
|---|
| 2026.03.10 | ₩29,623 | ₩29,650 | ₩29,423 | ₩29,423 | -0.68% | 69 |
|---|
| 2026.03.09 | ₩29,623 | ₩29,650 | ₩29,423 | ₩29,423 | -0.68% | 2 |
|---|
| 2026.03.06 | ₩29,636 | ₩29,650 | ₩29,596 | ₩29,623 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩29,463 | ₩29,650 | ₩29,463 | ₩29,636 | +0.59% | 2 |
|---|
| 2026.03.04 | ₩29,329 | ₩29,545 | ₩29,329 | ₩29,530 | +0.68% | 2 |
|---|
| 2026.03.03 | ₩29,129 | ₩29,425 | ₩29,129 | ₩29,425 | +1.02% | 2 |
|---|
| 2026.03.02 | ₩29,463 | ₩29,503 | ₩29,343 | ₩29,343 | -0.41% | 2 |
|---|
| 2026.02.27 | ₩29,396 | ₩29,663 | ₩29,396 | ₩29,663 | +0.91% | 2 |
|---|
| 2026.02.26 | ₩29,449 | ₩29,489 | ₩29,396 | ₩29,396 | -0.18% | 4천 |
|---|
| 2026.02.25 | ₩29,596 | ₩29,596 | ₩29,596 | ₩29,596 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩29,530 | ₩29,596 | ₩29,476 | ₩29,596 | +0.23% | 2 |
|---|
| 2026.02.23 | ₩29,449 | ₩29,556 | ₩29,396 | ₩29,462 | +0.04% | 2 |
|---|
| 2026.02.20 | ₩29,583 | ₩29,583 | ₩29,583 | ₩29,583 | 0.00% | 729 |
|---|
| 2026.02.19 | ₩29,503 | ₩29,603 | ₩29,503 | ₩29,603 | +0.34% | 993 |
|---|
| 2026.02.18 | ₩29,455 | ₩29,663 | ₩29,455 | ₩29,603 | +0.50% | 1천 |
|---|
| 2026.02.17 | ₩29,536 | ₩29,663 | ₩29,409 | ₩29,663 | +0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩29,423 | ₩29,556 | ₩29,423 | ₩29,516 | +0.32% | 1.7천 |
|---|
| 2026.02.12 | ₩29,463 | ₩29,546 | ₩29,463 | ₩29,510 | +0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩29,383 | ₩29,579 | ₩29,383 | ₩29,579 | +0.67% | 4.3천 |
|---|
| 2026.02.10 | ₩29,369 | ₩29,516 | ₩29,369 | ₩29,489 | +0.41% | 733 |
|---|
| 2026.02.09 | ₩29,530 | ₩29,623 | ₩29,369 | ₩29,383 | -0.50% | 823 |
|---|
| 2026.02.06 | ₩29,396 | ₩29,436 | ₩29,396 | ₩29,436 | +0.14% | 635 |
|---|
| 2026.02.05 | ₩29,409 | ₩29,501 | ₩29,409 | ₩29,409 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩29,556 | ₩29,556 | ₩29,476 | ₩29,516 | -0.14% | 1천 |
|---|
| 2026.02.03 | ₩29,547 | ₩29,556 | ₩29,463 | ₩29,528 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩29,396 | ₩29,570 | ₩29,396 | ₩29,463 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩29,556 | ₩29,556 | ₩29,329 | ₩29,463 | -0.32% | 8.7천 |
|---|
| 2026.01.29 | ₩29,690 | ₩29,690 | ₩29,423 | ₩29,463 | -0.77% | 2.3천 |
|---|
| 2026.01.28 | ₩29,489 | ₩29,530 | ₩29,416 | ₩29,503 | +0.05% | 4.1천 |
|---|
| 2026.01.27 | ₩29,343 | ₩29,516 | ₩29,343 | ₩29,471 | +0.44% | 5.2천 |
|---|
| 2026.01.26 | ₩29,343 | ₩29,650 | ₩29,343 | ₩29,449 | +0.36% | 2.9천 |
|---|
| 2026.01.23 | ₩29,463 | ₩29,489 | ₩29,423 | ₩29,423 | -0.14% | 2.4천 |
|---|
| 2026.01.22 | ₩29,445 | ₩29,445 | ₩29,371 | ₩29,436 | -0.03% | 2.8천 |
|---|
| 2026.01.21 | ₩29,356 | ₩29,489 | ₩29,356 | ₩29,429 | +0.25% | 9.5천 |
|---|
| 2026.01.20 | ₩29,396 | ₩29,396 | ₩29,289 | ₩29,289 | -0.36% | 3.4천 |
|---|
| 2026.01.16 | ₩29,289 | ₩29,376 | ₩29,289 | ₩29,351 | +0.21% | 1.5천 |
|---|
| 2026.01.15 | ₩29,383 | ₩29,396 | ₩29,289 | ₩29,289 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩29,262 | ₩29,369 | ₩29,262 | ₩29,369 | +0.37% | 1.9천 |
|---|
| 2026.01.13 | ₩29,276 | ₩29,369 | ₩29,265 | ₩29,316 | +0.14% | 2.2천 |
|---|
| 2026.01.12 | ₩29,129 | ₩29,249 | ₩29,102 | ₩29,249 | +0.41% | 2.4천 |
|---|
| 2026.01.09 | ₩29,142 | ₩29,289 | ₩29,052 | ₩29,155 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩28,955 | ₩29,213 | ₩28,955 | ₩29,213 | +0.89% | 1.3천 |
|---|
| 2026.01.07 | ₩29,115 | ₩29,265 | ₩29,115 | ₩29,253 | +0.47% | 893 |
|---|
| 2026.01.06 | ₩29,316 | ₩29,316 | ₩29,089 | ₩29,089 | -0.77% | 6.1천 |
|---|
| 2026.01.05 | ₩29,196 | ₩29,355 | ₩29,196 | ₩29,316 | +0.41% | 3.6천 |
|---|
| 2026.01.02 | ₩29,236 | ₩29,302 | ₩29,182 | ₩29,249 | +0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩29,757 | ₩29,959 | ₩29,610 | ₩29,610 | -0.49% | 2.3만 |
|---|
| 2025.12.30 | ₩29,610 | ₩29,890 | ₩29,610 | ₩29,804 | +0.66% | 2천 |
|---|
| 2025.12.29 | ₩29,690 | ₩29,790 | ₩29,636 | ₩29,663 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩29,623 | ₩29,904 | ₩29,610 | ₩29,856 | +0.78% | 5.2천 |
|---|
| 2025.12.24 | ₩29,596 | ₩29,797 | ₩29,596 | ₩29,797 | +0.68% | 5천 |
|---|
| 2025.12.23 | ₩29,570 | ₩29,743 | ₩29,570 | ₩29,688 | +0.40% | 4.5천 |
|---|
| 2025.12.22 | ₩29,663 | ₩29,678 | ₩29,633 | ₩29,678 | +0.05% | 3.3천 |
|---|
| 2025.12.19 | ₩29,663 | ₩29,663 | ₩29,663 | ₩29,663 | 0.00% | 385 |
|---|
| 2025.12.18 | ₩29,743 | ₩29,743 | ₩29,703 | ₩29,743 | -0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩29,597 | ₩29,720 | ₩29,596 | ₩29,690 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩29,650 | ₩29,743 | ₩29,650 | ₩29,650 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩29,570 | ₩29,743 | ₩29,570 | ₩29,743 | +0.59% | 7.2천 |
|---|
| 2025.12.12 | ₩29,570 | ₩29,743 | ₩29,570 | ₩29,730 | +0.54% | 2.1천 |
|---|
| 2025.12.11 | ₩29,449 | ₩29,743 | ₩29,449 | ₩29,570 | +0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩29,409 | ₩29,677 | ₩29,409 | ₩29,588 | +0.61% | 3.3천 |
|---|
| 2025.12.09 | ₩29,463 | ₩29,610 | ₩29,463 | ₩29,572 | +0.37% | 9.5천 |
|---|
| 2025.12.08 | ₩29,623 | ₩29,623 | ₩29,409 | ₩29,543 | -0.27% | 2.6천 |
|---|
| 2025.12.05 | ₩29,657 | ₩29,657 | ₩29,657 | ₩29,657 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,436 | ₩29,657 | ₩29,369 | ₩29,657 | +0.75% | 6.4천 |
|---|
| 2025.12.03 | ₩29,703 | ₩29,703 | ₩29,413 | ₩29,463 | -0.81% | 1.3만 |
|---|
| 2025.12.02 | ₩29,369 | ₩29,623 | ₩29,369 | ₩29,623 | +0.86% | 4.3천 |
|---|
| 2025.12.01 | ₩29,486 | ₩29,530 | ₩29,396 | ₩29,489 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩29,393 | ₩29,463 | ₩29,343 | ₩29,463 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩29,329 | ₩29,463 | ₩29,329 | ₩29,423 | +0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩29,302 | ₩29,423 | ₩29,302 | ₩29,396 | +0.32% | 3.2천 |
|---|
| 2025.11.24 | ₩29,289 | ₩29,469 | ₩29,289 | ₩29,329 | +0.14% | 5.9천 |
|---|
| 2025.11.21 | ₩29,369 | ₩29,443 | ₩29,289 | ₩29,392 | +0.08% | 3.9천 |
|---|
| 2025.11.20 | ₩29,436 | ₩29,436 | ₩29,329 | ₩29,329 | -0.36% | 1.6천 |
|---|
| 2025.11.19 | ₩29,356 | ₩29,520 | ₩29,356 | ₩29,520 | +0.56% | 962 |
|---|
| 2025.11.18 | ₩29,329 | ₩29,503 | ₩29,329 | ₩29,396 | +0.23% | 3.8천 |
|---|
| 2025.11.17 | ₩29,423 | ₩29,556 | ₩29,302 | ₩29,396 | -0.09% | 4.5천 |
|---|
| 2025.11.14 | ₩29,409 | ₩29,525 | ₩29,142 | ₩29,476 | +0.23% | 2.5천 |
|---|
| 2025.11.13 | ₩29,543 | ₩29,570 | ₩29,476 | ₩29,476 | -0.23% | 2.4천 |
|---|
| 2025.11.12 | ₩29,596 | ₩29,663 | ₩29,583 | ₩29,619 | +0.08% | 6천 |
|---|
| 2025.11.11 | ₩29,663 | ₩29,663 | ₩29,608 | ₩29,608 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩29,409 | ₩29,663 | ₩29,409 | ₩29,663 | +0.86% | 1.8천 |
|---|
| 2025.11.07 | ₩29,436 | ₩29,663 | ₩29,436 | ₩29,570 | +0.45% | 1.2천 |
|---|
| 2025.11.06 | ₩29,650 | ₩29,650 | ₩29,650 | ₩29,650 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,596 | ₩29,650 | ₩29,596 | ₩29,650 | +0.18% | 6.3천 |
|---|
| 2025.11.04 | ₩29,423 | ₩29,623 | ₩29,411 | ₩29,623 | +0.68% | 7.4천 |
|---|
| 2025.11.03 | ₩29,423 | ₩29,508 | ₩29,423 | ₩29,476 | +0.18% | 1.3천 |
|---|
| 2025.10.31 | ₩29,423 | ₩29,530 | ₩29,262 | ₩29,530 | +0.36% | 4.1천 |
|---|
| 2025.10.30 | ₩29,449 | ₩29,449 | ₩29,236 | ₩29,289 | -0.54% | 5.8천 |
|---|
| 2025.10.29 | ₩29,516 | ₩29,530 | ₩29,374 | ₩29,484 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩29,356 | ₩29,489 | ₩29,343 | ₩29,489 | +0.46% | 5천 |
|---|
| 2025.10.27 | ₩29,142 | ₩29,340 | ₩29,142 | ₩29,340 | +0.68% | 1.2천 |
|---|
| 2025.10.24 | ₩29,343 | ₩29,343 | ₩29,222 | ₩29,222 | -0.41% | 1.2천 |
|---|
| 2025.10.23 | ₩28,928 | ₩29,276 | ₩28,928 | ₩29,276 | +1.20% | 5.1천 |
|---|
| 2025.10.22 | ₩28,995 | ₩29,209 | ₩28,928 | ₩29,196 | +0.69% | 5.8천 |
|---|
| 2025.10.21 | ₩28,888 | ₩28,955 | ₩28,888 | ₩28,955 | +0.23% | 843 |
|---|
| 2025.10.20 | ₩28,995 | ₩28,995 | ₩28,915 | ₩28,995 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩29,075 | ₩29,142 | ₩29,035 | ₩29,035 | -0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,236 | ₩29,236 | ₩29,196 | ₩29,222 | -0.05% | 2.5천 |
|---|
| 2025.10.15 | ₩29,276 | ₩29,276 | ₩29,129 | ₩29,216 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩28,982 | ₩29,276 | ₩28,982 | ₩29,273 | +1.00% | 1.4천 |
|---|
| 2025.10.13 | ₩28,741 | ₩29,129 | ₩28,568 | ₩28,968 | +0.79% | 5천 |
|---|
| 2025.10.10 | ₩28,688 | ₩29,019 | ₩28,394 | ₩28,394 | -1.02% | 5.3천 |
|---|
