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 | ₩19,593 | ₩20,835 | ₩19,593 | ₩20,509 | +4.68% | 4.8천 |
| 2026.10.08 | ₩20,114 | ₩20,448 | ₩19,466 | ₩19,466 | -3.22% | 1.8만 |
| 2026.10.07 | ₩21,342 | ₩21,423 | ₩20,034 | ₩20,044 | -6.08% | 3만 |
| 2026.10.06 | ₩22,705 | ₩22,705 | ₩20,962 | ₩21,302 | -6.18% | 4만 |
| 2026.10.05 | ₩23,439 | ₩23,439 | ₩22,638 | ₩22,771 | -2.85% | 1.1만 |
| 2026.10.02 | ₩23,907 | ₩24,134 | ₩23,251 | ₩23,439 | -1.96% | 1.8만 |
| 2026.10.01 | ₩24,174 | ₩24,241 | ₩23,706 | ₩24,107 | -0.28% | 5.7천 |
| 2026.09.30 | ₩24,574 | ₩24,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,481 |
| -0.38% |
| 8.2천 |
| 2026.09.29 | ₩24,441 | ₩24,574 | ₩24,374 | ₩24,374 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩24,588 | ₩24,708 | ₩24,241 | ₩24,454 | -0.54% | 8.5천 |
|---|
| 2026.09.25 | ₩25,069 | ₩25,109 | ₩24,508 | ₩24,508 | -2.24% | 4.9천 |
|---|
| 2026.09.24 | ₩25,496 | ₩25,523 | ₩25,042 | ₩25,202 | -1.15% | 9.1천 |
|---|
| 2026.09.23 | ₩25,883 | ₩26,030 | ₩25,710 | ₩25,710 | -0.67% | 5.2천 |
|---|
| 2026.09.22 | ₩25,870 | ₩26,044 | ₩25,785 | ₩26,030 | +0.62% | 6.8천 |
|---|
| 2026.09.21 | ₩26,311 | ₩26,391 | ₩25,903 | ₩26,017 | -1.12% | 4.8천 |
|---|
| 2026.09.18 | ₩26,204 | ₩26,484 | ₩26,204 | ₩26,311 | +0.41% | 3.6천 |
|---|
| 2026.09.17 | ₩25,910 | ₩26,551 | ₩25,696 | ₩26,511 | +2.32% | 1.7만 |
|---|
| 2026.09.16 | ₩25,603 | ₩26,130 | ₩25,577 | ₩25,843 | +0.94% | 5천 |
|---|
| 2026.09.15 | ₩25,429 | ₩25,616 | ₩24,882 | ₩25,391 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩25,950 | ₩25,950 | ₩25,342 | ₩25,563 | -1.49% | 8.4천 |
|---|
| 2026.09.11 | ₩26,671 | ₩26,685 | ₩25,932 | ₩25,950 | -2.70% | 3.4천 |
|---|
| 2026.09.10 | ₩26,578 | ₩26,678 | ₩26,578 | ₩26,671 | +0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩26,711 | ₩26,852 | ₩26,578 | ₩26,580 | -0.49% | 5.3천 |
|---|
| 2026.09.08 | ₩26,903 | ₩26,903 | ₩26,711 | ₩26,780 | -0.46% | 2.8천 |
|---|
| 2026.09.04 | ₩26,872 | ₩26,872 | ₩26,337 | ₩26,737 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩27,059 | ₩27,245 | ₩26,972 | ₩26,972 | -0.32% | 2.4천 |
|---|
| 2026.09.02 | ₩26,912 | ₩27,045 | ₩26,912 | ₩27,045 | +0.50% | 1.2천 |
|---|
| 2026.09.01 | ₩27,246 | ₩27,312 | ₩26,904 | ₩26,904 | -1.25% | 4.6천 |
|---|
| 2026.08.31 | ₩27,499 | ₩27,580 | ₩27,179 | ₩27,246 | -0.92% | 2.9천 |
|---|
| 2026.08.28 | ₩27,406 | ₩27,446 | ₩27,306 | ₩27,373 | -0.12% | 4.5천 |
|---|
| 2026.08.27 | ₩27,700 | ₩27,767 | ₩27,406 | ₩27,406 | -1.06% | 3.6천 |
|---|
| 2026.08.26 | ₩27,913 | ₩27,927 | ₩27,713 | ₩27,713 | -0.72% | 3.1천 |
|---|
| 2026.08.25 | ₩27,593 | ₩28,047 | ₩27,593 | ₩28,002 | +1.48% | 2.4천 |
|---|
| 2026.08.24 | ₩27,566 | ₩28,034 | ₩27,566 | ₩27,566 | +0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩27,847 | ₩27,847 | ₩27,566 | ₩27,566 | -1.01% | 3.1천 |
|---|
| 2026.08.20 | ₩28,047 | ₩28,127 | ₩27,433 | ₩28,020 | -0.10% | 3.3천 |
|---|
| 2026.08.19 | ₩27,673 | ₩28,234 | ₩27,673 | ₩28,047 | +1.35% | 7.9천 |
|---|
| 2026.08.18 | ₩27,513 | ₩27,606 | ₩27,392 | ₩27,606 | +0.34% | 9.2천 |
|---|
| 2026.08.17 | ₩28,341 | ₩28,341 | ₩26,711 | ₩27,513 | -2.92% | 2.8만 |
|---|
| 2026.08.14 | ₩28,347 | ₩28,496 | ₩28,100 | ₩28,347 | 0.00% | 6.4천 |
|---|
| 2026.08.13 | ₩28,047 | ₩28,715 | ₩28,020 | ₩28,715 | +2.38% | 3.5천 |
|---|
| 2026.08.12 | ₩28,247 | ₩28,314 | ₩27,807 | ₩28,020 | -0.80% | 5.5천 |
|---|
| 2026.08.11 | ₩28,715 | ₩28,715 | ₩27,286 | ₩28,341 | -1.30% | 2.9만 |
|---|
| 2026.08.10 | ₩28,982 | ₩28,982 | ₩28,715 | ₩28,768 | -0.74% | 3천 |
|---|
| 2026.08.07 | ₩28,995 | ₩29,028 | ₩28,995 | ₩29,028 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩29,316 | ₩29,316 | ₩29,009 | ₩29,022 | -1.00% | 2.7천 |
|---|
| 2026.08.05 | ₩29,182 | ₩29,267 | ₩28,902 | ₩28,928 | -0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩29,115 | ₩29,115 | ₩28,902 | ₩28,982 | -0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩28,982 | ₩29,097 | ₩28,982 | ₩29,023 | +0.14% | 2.4천 |
|---|
| 2026.07.31 | ₩28,982 | ₩29,009 | ₩28,889 | ₩28,982 | 0.00% | 2.8천 |
|---|
| 2026.07.30 | ₩29,115 | ₩29,115 | ₩29,046 | ₩29,046 | -0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩29,115 | ₩29,142 | ₩29,033 | ₩29,142 | +0.09% | 5.9천 |
|---|
| 2026.07.28 | ₩29,089 | ₩29,115 | ₩29,022 | ₩29,115 | +0.09% | 3.7천 |
|---|
| 2026.07.27 | ₩29,089 | ₩29,089 | ₩29,089 | ₩29,089 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩29,089 | ₩29,089 | ₩28,859 | ₩29,049 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩28,955 | ₩29,155 | ₩28,808 | ₩29,155 | +0.69% | 9.9천 |
|---|
| 2026.07.22 | ₩29,089 | ₩29,089 | ₩28,955 | ₩29,049 | -0.14% | 6.4천 |
|---|
| 2026.07.21 | ₩29,089 | ₩29,089 | ₩28,969 | ₩29,022 | -0.23% | 1.1천 |
|---|
| 2026.07.20 | ₩29,089 | ₩29,089 | ₩29,049 | ₩29,089 | 0.00% | 2천 |
|---|
| 2026.07.17 | ₩29,115 | ₩29,115 | ₩29,035 | ₩29,095 | -0.07% | 1.3천 |
|---|
| 2026.07.16 | ₩29,182 | ₩29,182 | ₩29,115 | ₩29,115 | -0.23% | 1.6천 |
|---|
| 2026.07.15 | ₩29,102 | ₩29,209 | ₩29,102 | ₩29,192 | +0.31% | 3.5천 |
|---|
| 2026.07.14 | ₩29,249 | ₩29,289 | ₩29,035 | ₩29,236 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩29,109 | ₩29,249 | ₩29,050 | ₩29,249 | +0.48% | 1.1천 |
|---|
| 2026.07.10 | ₩29,289 | ₩29,302 | ₩29,137 | ₩29,276 | -0.05% | 2.4천 |
|---|
| 2026.07.09 | ₩29,302 | ₩29,302 | ₩29,177 | ₩29,236 | -0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩29,209 | ₩29,209 | ₩28,995 | ₩29,209 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩28,955 | ₩29,436 | ₩28,915 | ₩29,396 | +1.52% | 1.1만 |
|---|
| 2026.07.06 | ₩28,888 | ₩29,049 | ₩28,848 | ₩28,980 | +0.32% | 3.7천 |
|---|
| 2026.07.02 | ₩28,875 | ₩29,102 | ₩28,875 | ₩28,996 | +0.42% | 3.1천 |
|---|
| 2026.07.01 | ₩28,728 | ₩29,009 | ₩28,728 | ₩28,835 | +0.37% | 8.1천 |
|---|
| 2026.06.30 | ₩30,117 | ₩30,117 | ₩28,862 | ₩29,169 | -3.15% | 3.9만 |
|---|
| 2026.06.29 | ₩29,863 | ₩30,050 | ₩29,863 | ₩30,050 | +0.63% | 3.7천 |
|---|
| 2026.06.26 | ₩29,917 | ₩29,970 | ₩29,863 | ₩29,970 | +0.18% | 3.4천 |
|---|
| 2026.06.25 | ₩29,863 | ₩30,117 | ₩29,863 | ₩29,984 | +0.40% | 4.8천 |
|---|
| 2026.06.24 | ₩29,823 | ₩30,092 | ₩29,823 | ₩29,877 | +0.18% | 8.4천 |
|---|
| 2026.06.23 | ₩30,050 | ₩30,050 | ₩29,757 | ₩29,797 | -0.84% | 2.2천 |
|---|
| 2026.06.22 | ₩29,850 | ₩30,117 | ₩29,850 | ₩29,957 | +0.36% | 4.7천 |
|---|
| 2026.06.18 | ₩29,743 | ₩30,117 | ₩29,743 | ₩30,090 | +1.17% | 859 |
|---|
| 2026.06.17 | ₩30,037 | ₩30,037 | ₩29,903 | ₩29,917 | -0.40% | 837 |
|---|
| 2026.06.16 | ₩29,890 | ₩30,144 | ₩29,890 | ₩30,144 | +0.85% | 624 |
|---|
| 2026.06.15 | ₩29,797 | ₩30,144 | ₩29,743 | ₩30,144 | +1.17% | 6.2천 |
|---|
| 2026.06.12 | ₩30,130 | ₩30,130 | ₩29,923 | ₩29,923 | -0.69% | 2.2천 |
|---|
| 2026.06.11 | ₩29,837 | ₩30,144 | ₩29,837 | ₩29,923 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩29,810 | ₩30,117 | ₩29,810 | ₩30,117 | +1.03% | 5천 |
|---|
| 2026.06.09 | ₩29,757 | ₩29,984 | ₩29,757 | ₩29,973 | +0.73% | 1.1천 |
|---|
| 2026.06.08 | ₩29,663 | ₩29,877 | ₩29,663 | ₩29,877 | +0.72% | 1.5천 |
|---|
| 2026.06.05 | ₩29,984 | ₩29,984 | ₩29,783 | ₩29,797 | -0.62% | 2.6천 |
|---|
| 2026.06.04 | ₩29,930 | ₩30,104 | ₩29,930 | ₩30,077 | +0.49% | 6.9천 |
|---|
| 2026.06.03 | ₩30,117 | ₩30,117 | ₩29,841 | ₩30,090 | -0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩29,970 | ₩30,001 | ₩29,970 | ₩30,001 | +0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩29,863 | ₩30,104 | ₩29,850 | ₩30,104 | +0.81% | 3.1천 |
|---|
| 2026.05.29 | ₩30,010 | ₩30,077 | ₩29,837 | ₩30,044 | +0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩29,823 | ₩29,980 | ₩29,823 | ₩29,877 | +0.18% | 1.5천 |
|---|
| 2026.05.27 | ₩29,636 | ₩30,050 | ₩29,636 | ₩30,050 | +1.40% | 901 |
|---|
| 2026.05.26 | ₩29,529 | ₩30,050 | ₩29,529 | ₩29,797 | +0.90% | 3.8천 |
|---|
| 2026.05.22 | ₩29,850 | ₩29,770 | ₩29,529 | ₩29,529 | -1.07% | 845 |
|---|
| 2026.05.21 | ₩29,850 | ₩30,050 | ₩29,383 | ₩29,781 | -0.23% | 2.1천 |
|---|
| 2026.05.20 | ₩29,783 | ₩30,050 | ₩29,783 | ₩30,049 | +0.89% | 3.1천 |
|---|
| 2026.05.19 | ₩29,449 | ₩29,783 | ₩29,449 | ₩29,783 | +1.13% | 8.6천 |
|---|
| 2026.05.18 | ₩29,650 | ₩29,650 | ₩29,650 | ₩29,650 | 0.00% | 784 |
|---|
| 2026.05.15 | ₩29,516 | ₩29,610 | ₩29,438 | ₩29,610 | +0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩29,449 | ₩29,516 | ₩29,376 | ₩29,516 | +0.23% | 6.9천 |
|---|
| 2026.05.13 | ₩29,376 | ₩29,429 | ₩29,376 | ₩29,429 | +0.18% | 986 |
|---|
| 2026.05.12 | ₩29,329 | ₩29,496 | ₩29,303 | ₩29,489 | +0.55% | 3.2천 |
|---|
| 2026.05.11 | ₩29,503 | ₩29,516 | ₩29,502 | ₩29,502 | -0.00% | 2.4천 |
|---|
| 2026.05.08 | ₩29,249 | ₩29,503 | ₩29,242 | ₩29,503 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩29,249 | ₩29,249 | ₩29,249 | ₩29,249 | 0.00% | 497 |
|---|
| 2026.05.06 | ₩29,155 | ₩29,249 | ₩29,115 | ₩29,249 | +0.32% | 5.1천 |
|---|
| 2026.05.05 | ₩29,102 | ₩29,222 | ₩29,084 | ₩29,222 | +0.41% | 3.9천 |
|---|
| 2026.05.04 | ₩29,062 | ₩29,189 | ₩28,955 | ₩29,040 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩29,449 | ₩29,529 | ₩28,354 | ₩28,953 | -1.68% | 2.4만 |
|---|
| 2026.04.30 | ₩28,888 | ₩29,623 | ₩28,795 | ₩29,196 | +1.06% | 2.5만 |
|---|
| 2026.04.29 | ₩28,888 | ₩28,902 | ₩28,795 | ₩28,795 | -0.32% | 1.7천 |
|---|
| 2026.04.28 | ₩28,888 | ₩28,888 | ₩28,751 | ₩28,862 | -0.09% | 1.9천 |
|---|
| 2026.04.27 | ₩28,795 | ₩28,848 | ₩28,648 | ₩28,808 | +0.05% | 3.9천 |
|---|
| 2026.04.24 | ₩28,755 | ₩28,755 | ₩28,755 | ₩28,755 | 0.00% | 585 |
|---|
| 2026.04.23 | ₩28,915 | ₩28,982 | ₩28,915 | ₩28,966 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩28,709 | ₩28,955 | ₩28,709 | ₩28,955 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩28,848 | ₩28,848 | ₩28,848 | ₩28,848 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩28,982 | ₩28,982 | ₩28,838 | ₩28,848 | -0.46% | 813 |
|---|
| 2026.04.17 | ₩28,835 | ₩29,018 | ₩28,822 | ₩29,018 | +0.64% | 2.7천 |
|---|
| 2026.04.16 | ₩28,688 | ₩28,688 | ₩28,675 | ₩28,688 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩28,648 | ₩28,648 | ₩28,648 | ₩28,648 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩28,622 | ₩28,668 | ₩28,622 | ₩28,648 | +0.09% | 2.1천 |
|---|
| 2026.04.13 | ₩28,528 | ₩28,554 | ₩28,528 | ₩28,554 | +0.09% | 690 |
|---|
| 2026.04.10 | ₩28,408 | ₩28,501 | ₩28,381 | ₩28,381 | -0.09% | 2.5천 |
|---|
| 2026.04.09 | ₩28,421 | ₩28,635 | ₩28,394 | ₩28,408 | -0.05% | 3천 |
|---|
| 2026.04.08 | ₩28,608 | ₩28,661 | ₩28,421 | ₩28,421 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩28,541 | ₩28,621 | ₩28,434 | ₩28,434 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩28,595 | ₩28,688 | ₩28,461 | ₩28,461 | -0.47% | 2.9천 |
|---|
| 2026.04.02 | ₩28,327 | ₩28,675 | ₩28,274 | ₩28,441 | +0.40% | 6.4천 |
|---|
| 2026.04.01 | ₩28,568 | ₩28,822 | ₩28,421 | ₩28,608 | +0.14% | 1만 |
|---|
| 2026.03.31 | ₩29,409 | ₩29,623 | ₩28,915 | ₩28,915 | -1.68% | 3.2만 |
|---|
| 2026.03.30 | ₩29,302 | ₩29,583 | ₩29,302 | ₩29,423 | +0.41% | 6천 |
|---|
| 2026.03.27 | ₩29,289 | ₩29,516 | ₩29,224 | ₩29,276 | -0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩29,249 | ₩29,350 | ₩29,049 | ₩29,296 | +0.16% | 5.9천 |
|---|
| 2026.03.25 | ₩29,476 | ₩29,476 | ₩29,256 | ₩29,356 | -0.41% | 3천 |
|---|
| 2026.03.24 | ₩29,209 | ₩29,383 | ₩29,182 | ₩29,182 | -0.09% | 3천 |
|---|
| 2026.03.23 | ₩29,236 | ₩29,342 | ₩29,196 | ₩29,209 | -0.09% | 1.7천 |
|---|
| 2026.03.20 | ₩29,075 | ₩29,309 | ₩28,995 | ₩29,089 | +0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩29,262 | ₩29,262 | ₩29,067 | ₩29,182 | -0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩29,316 | ₩29,409 | ₩29,183 | ₩29,249 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩29,302 | ₩29,316 | ₩29,302 | ₩29,316 | +0.05% | 497 |
|---|
| 2026.03.16 | ₩29,478 | ₩29,556 | ₩29,356 | ₩29,363 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩29,496 | ₩29,516 | ₩29,149 | ₩29,322 | -0.59% | 7천 |
|---|
| 2026.03.12 | ₩29,517 | ₩29,650 | ₩29,436 | ₩29,476 | -0.14% | 3천 |
|---|
| 2026.03.11 | ₩29,516 | ₩29,650 | ₩29,409 | ₩29,562 | +0.15% | 2.6천 |
|---|
| 2026.03.10 | ₩29,610 | ₩29,636 | ₩29,409 | ₩29,409 | -0.68% | 69 |
|---|
| 2026.03.09 | ₩29,610 | ₩29,636 | ₩29,409 | ₩29,409 | -0.68% | 2 |
|---|
| 2026.03.06 | ₩29,623 | ₩29,636 | ₩29,583 | ₩29,610 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩29,449 | ₩29,636 | ₩29,449 | ₩29,623 | +0.59% | 2 |
|---|
| 2026.03.04 | ₩29,316 | ₩29,532 | ₩29,316 | ₩29,516 | +0.68% | 2 |
|---|
| 2026.03.03 | ₩29,115 | ₩29,411 | ₩29,115 | ₩29,411 | +1.02% | 2 |
|---|
| 2026.03.02 | ₩29,449 | ₩29,489 | ₩29,329 | ₩29,329 | -0.41% | 2 |
|---|
| 2026.02.27 | ₩29,383 | ₩29,650 | ₩29,383 | ₩29,650 | +0.91% | 2 |
|---|
| 2026.02.26 | ₩29,436 | ₩29,476 | ₩29,383 | ₩29,383 | -0.18% | 4천 |
|---|
| 2026.02.25 | ₩29,583 | ₩29,583 | ₩29,583 | ₩29,583 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩29,516 | ₩29,583 | ₩29,463 | ₩29,583 | +0.23% | 2 |
|---|
| 2026.02.23 | ₩29,436 | ₩29,543 | ₩29,383 | ₩29,448 | +0.04% | 2 |
|---|
| 2026.02.20 | ₩29,570 | ₩29,570 | ₩29,570 | ₩29,570 | 0.00% | 729 |
|---|
| 2026.02.19 | ₩29,489 | ₩29,589 | ₩29,489 | ₩29,589 | +0.34% | 993 |
|---|
| 2026.02.18 | ₩29,442 | ₩29,650 | ₩29,442 | ₩29,590 | +0.50% | 1천 |
|---|
| 2026.02.17 | ₩29,523 | ₩29,650 | ₩29,396 | ₩29,650 | +0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩29,409 | ₩29,543 | ₩29,409 | ₩29,503 | +0.32% | 1.7천 |
|---|
| 2026.02.12 | ₩29,449 | ₩29,533 | ₩29,449 | ₩29,496 | +0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩29,369 | ₩29,565 | ₩29,369 | ₩29,565 | +0.67% | 4.3천 |
|---|
| 2026.02.10 | ₩29,356 | ₩29,503 | ₩29,356 | ₩29,476 | +0.41% | 733 |
|---|
| 2026.02.09 | ₩29,516 | ₩29,610 | ₩29,356 | ₩29,369 | -0.50% | 823 |
|---|
| 2026.02.06 | ₩29,383 | ₩29,423 | ₩29,383 | ₩29,423 | +0.14% | 635 |
|---|
| 2026.02.05 | ₩29,396 | ₩29,488 | ₩29,396 | ₩29,396 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩29,543 | ₩29,543 | ₩29,463 | ₩29,503 | -0.14% | 1천 |
|---|
| 2026.02.03 | ₩29,533 | ₩29,543 | ₩29,449 | ₩29,515 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩29,383 | ₩29,556 | ₩29,383 | ₩29,449 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩29,543 | ₩29,543 | ₩29,316 | ₩29,449 | -0.32% | 8.7천 |
|---|
| 2026.01.29 | ₩29,676 | ₩29,676 | ₩29,409 | ₩29,449 | -0.77% | 2.3천 |
|---|
| 2026.01.28 | ₩29,476 | ₩29,516 | ₩29,403 | ₩29,490 | +0.05% | 4.1천 |
|---|
| 2026.01.27 | ₩29,329 | ₩29,503 | ₩29,329 | ₩29,457 | +0.44% | 5.2천 |
|---|
| 2026.01.26 | ₩29,329 | ₩29,636 | ₩29,329 | ₩29,436 | +0.36% | 2.9천 |
|---|
| 2026.01.23 | ₩29,449 | ₩29,476 | ₩29,409 | ₩29,409 | -0.14% | 2.4천 |
|---|
| 2026.01.22 | ₩29,431 | ₩29,431 | ₩29,357 | ₩29,423 | -0.03% | 2.8천 |
|---|
| 2026.01.21 | ₩29,342 | ₩29,476 | ₩29,342 | ₩29,415 | +0.25% | 9.5천 |
|---|
| 2026.01.20 | ₩29,383 | ₩29,383 | ₩29,276 | ₩29,276 | -0.36% | 3.4천 |
|---|
| 2026.01.16 | ₩29,276 | ₩29,363 | ₩29,276 | ₩29,338 | +0.21% | 1.5천 |
|---|
| 2026.01.15 | ₩29,369 | ₩29,383 | ₩29,276 | ₩29,276 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩29,249 | ₩29,356 | ₩29,249 | ₩29,356 | +0.37% | 1.9천 |
|---|
| 2026.01.13 | ₩29,262 | ₩29,356 | ₩29,252 | ₩29,302 | +0.14% | 2.2천 |
|---|
| 2026.01.12 | ₩29,115 | ₩29,236 | ₩29,089 | ₩29,236 | +0.41% | 2.4천 |
|---|
| 2026.01.09 | ₩29,129 | ₩29,276 | ₩29,039 | ₩29,142 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩28,942 | ₩29,200 | ₩28,942 | ₩29,200 | +0.89% | 1.3천 |
|---|
| 2026.01.07 | ₩29,102 | ₩29,252 | ₩29,102 | ₩29,240 | +0.47% | 893 |
|---|
| 2026.01.06 | ₩29,302 | ₩29,302 | ₩29,075 | ₩29,075 | -0.77% | 6.1천 |
|---|
| 2026.01.05 | ₩29,182 | ₩29,342 | ₩29,182 | ₩29,302 | +0.41% | 3.6천 |
|---|
| 2026.01.02 | ₩29,222 | ₩29,289 | ₩29,169 | ₩29,236 | +0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩29,743 | ₩29,945 | ₩29,596 | ₩29,596 | -0.49% | 2.3만 |
|---|
| 2025.12.30 | ₩29,596 | ₩29,877 | ₩29,596 | ₩29,790 | +0.66% | 2천 |
|---|
| 2025.12.29 | ₩29,676 | ₩29,777 | ₩29,623 | ₩29,650 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩29,610 | ₩29,890 | ₩29,596 | ₩29,842 | +0.78% | 5.2천 |
|---|
| 2025.12.24 | ₩29,583 | ₩29,783 | ₩29,583 | ₩29,783 | +0.68% | 5천 |
|---|
| 2025.12.23 | ₩29,556 | ₩29,730 | ₩29,556 | ₩29,674 | +0.40% | 4.5천 |
|---|
| 2025.12.22 | ₩29,650 | ₩29,665 | ₩29,620 | ₩29,665 | +0.05% | 3.3천 |
|---|
| 2025.12.19 | ₩29,650 | ₩29,650 | ₩29,650 | ₩29,650 | 0.00% | 385 |
|---|
| 2025.12.18 | ₩29,730 | ₩29,730 | ₩29,690 | ₩29,730 | -0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩29,583 | ₩29,707 | ₩29,583 | ₩29,676 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩29,636 | ₩29,730 | ₩29,636 | ₩29,636 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩29,556 | ₩29,730 | ₩29,556 | ₩29,730 | +0.59% | 7.2천 |
|---|
| 2025.12.12 | ₩29,556 | ₩29,730 | ₩29,556 | ₩29,716 | +0.54% | 2.1천 |
|---|
| 2025.12.11 | ₩29,436 | ₩29,730 | ₩29,436 | ₩29,556 | +0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩29,396 | ₩29,663 | ₩29,396 | ₩29,575 | +0.61% | 3.3천 |
|---|
| 2025.12.09 | ₩29,449 | ₩29,596 | ₩29,449 | ₩29,559 | +0.37% | 9.5천 |
|---|
| 2025.12.08 | ₩29,610 | ₩29,610 | ₩29,396 | ₩29,529 | -0.27% | 2.6천 |
|---|
| 2025.12.05 | ₩29,643 | ₩29,643 | ₩29,643 | ₩29,643 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,423 | ₩29,643 | ₩29,356 | ₩29,643 | +0.75% | 6.4천 |
|---|
| 2025.12.03 | ₩29,690 | ₩29,690 | ₩29,400 | ₩29,449 | -0.81% | 1.3만 |
|---|
| 2025.12.02 | ₩29,356 | ₩29,610 | ₩29,356 | ₩29,610 | +0.86% | 4.3천 |
|---|
| 2025.12.01 | ₩29,472 | ₩29,516 | ₩29,383 | ₩29,476 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩29,379 | ₩29,449 | ₩29,329 | ₩29,449 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩29,316 | ₩29,449 | ₩29,316 | ₩29,409 | +0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩29,289 | ₩29,409 | ₩29,289 | ₩29,383 | +0.32% | 3.2천 |
|---|
| 2025.11.24 | ₩29,276 | ₩29,456 | ₩29,276 | ₩29,316 | +0.14% | 5.9천 |
|---|
| 2025.11.21 | ₩29,356 | ₩29,429 | ₩29,276 | ₩29,379 | +0.08% | 3.9천 |
|---|
| 2025.11.20 | ₩29,423 | ₩29,423 | ₩29,316 | ₩29,316 | -0.36% | 1.6천 |
|---|
| 2025.11.19 | ₩29,342 | ₩29,507 | ₩29,342 | ₩29,507 | +0.56% | 962 |
|---|
| 2025.11.18 | ₩29,316 | ₩29,489 | ₩29,316 | ₩29,383 | +0.23% | 3.8천 |
|---|
| 2025.11.17 | ₩29,409 | ₩29,543 | ₩29,289 | ₩29,383 | -0.09% | 4.5천 |
|---|
| 2025.11.14 | ₩29,396 | ₩29,512 | ₩29,129 | ₩29,463 | +0.23% | 2.5천 |
|---|
| 2025.11.13 | ₩29,529 | ₩29,556 | ₩29,463 | ₩29,463 | -0.23% | 2.4천 |
|---|
| 2025.11.12 | ₩29,583 | ₩29,650 | ₩29,570 | ₩29,606 | +0.08% | 6천 |
|---|
| 2025.11.11 | ₩29,650 | ₩29,650 | ₩29,594 | ₩29,594 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩29,396 | ₩29,650 | ₩29,396 | ₩29,650 | +0.86% | 1.8천 |
|---|
| 2025.11.07 | ₩29,423 | ₩29,650 | ₩29,423 | ₩29,556 | +0.45% | 1.2천 |
|---|
| 2025.11.06 | ₩29,636 | ₩29,636 | ₩29,636 | ₩29,636 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,583 | ₩29,636 | ₩29,583 | ₩29,636 | +0.18% | 6.3천 |
|---|
| 2025.11.04 | ₩29,409 | ₩29,610 | ₩29,397 | ₩29,610 | +0.68% | 7.4천 |
|---|
| 2025.11.03 | ₩29,409 | ₩29,495 | ₩29,409 | ₩29,463 | +0.18% | 1.3천 |
|---|
| 2025.10.31 | ₩29,409 | ₩29,516 | ₩29,249 | ₩29,516 | +0.36% | 4.1천 |
|---|
| 2025.10.30 | ₩29,436 | ₩29,436 | ₩29,222 | ₩29,276 | -0.54% | 5.8천 |
|---|
| 2025.10.29 | ₩29,503 | ₩29,516 | ₩29,360 | ₩29,470 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩29,342 | ₩29,476 | ₩29,329 | ₩29,476 | +0.46% | 5천 |
|---|
| 2025.10.27 | ₩29,129 | ₩29,327 | ₩29,129 | ₩29,327 | +0.68% | 1.2천 |
|---|
| 2025.10.24 | ₩29,329 | ₩29,329 | ₩29,208 | ₩29,208 | -0.41% | 1.2천 |
|---|
| 2025.10.23 | ₩28,915 | ₩29,262 | ₩28,915 | ₩29,262 | +1.20% | 5.1천 |
|---|
| 2025.10.22 | ₩28,982 | ₩29,196 | ₩28,915 | ₩29,182 | +0.69% | 5.8천 |
|---|
| 2025.10.21 | ₩28,875 | ₩28,942 | ₩28,875 | ₩28,942 | +0.23% | 843 |
|---|
| 2025.10.20 | ₩28,982 | ₩28,982 | ₩28,902 | ₩28,982 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩29,062 | ₩29,129 | ₩29,022 | ₩29,022 | -0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,222 | ₩29,222 | ₩29,182 | ₩29,209 | -0.05% | 2.5천 |
|---|
| 2025.10.15 | ₩29,262 | ₩29,262 | ₩29,115 | ₩29,202 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩28,969 | ₩29,262 | ₩28,969 | ₩29,259 | +1.00% | 1.4천 |
|---|
| 2025.10.13 | ₩28,728 | ₩29,115 | ₩28,554 | ₩28,955 | +0.79% | 5천 |
|---|
| 2025.10.10 | ₩28,675 | ₩29,006 | ₩28,381 | ₩28,381 | -1.02% | 5.3천 |
|---|
