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 | ₩19,607 | ₩20,850 | ₩19,607 | ₩20,525 | +4.68% | 4.8천 |
| 2026.10.08 | ₩20,129 | ₩20,463 | ₩19,480 | ₩19,480 | -3.22% | 1.8만 |
| 2026.10.07 | ₩21,358 | ₩21,438 | ₩20,048 | ₩20,059 | -6.08% | 3만 |
| 2026.10.06 | ₩22,722 | ₩22,722 | ₩20,977 | ₩21,318 | -6.18% | 4만 |
| 2026.10.05 | ₩23,457 | ₩23,457 | ₩22,655 | ₩22,788 | -2.85% | 1.1만 |
| 2026.10.02 | ₩23,924 | ₩24,152 | ₩23,268 | ₩23,456 | -1.96% | 1.8만 |
| 2026.10.01 | ₩24,192 | ₩24,259 | ₩23,724 | ₩24,125 | -0.28% | 5.7천 |
| 2026.09.30 | ₩24,593 | ₩24,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,499 |
| -0.38% |
| 8.2천 |
| 2026.09.29 | ₩24,459 | ₩24,593 | ₩24,392 | ₩24,392 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩24,606 | ₩24,726 | ₩24,259 | ₩24,472 | -0.54% | 8.5천 |
|---|
| 2026.09.25 | ₩25,087 | ₩25,127 | ₩24,526 | ₩24,526 | -2.24% | 4.9천 |
|---|
| 2026.09.24 | ₩25,515 | ₩25,542 | ₩25,061 | ₩25,221 | -1.15% | 9.1천 |
|---|
| 2026.09.23 | ₩25,903 | ₩26,050 | ₩25,729 | ₩25,729 | -0.67% | 5.2천 |
|---|
| 2026.09.22 | ₩25,889 | ₩26,063 | ₩25,804 | ₩26,049 | +0.62% | 6.8천 |
|---|
| 2026.09.21 | ₩26,330 | ₩26,410 | ₩25,923 | ₩26,036 | -1.12% | 4.8천 |
|---|
| 2026.09.18 | ₩26,223 | ₩26,504 | ₩26,223 | ₩26,330 | +0.41% | 3.6천 |
|---|
| 2026.09.17 | ₩25,929 | ₩26,571 | ₩25,715 | ₩26,531 | +2.32% | 1.7만 |
|---|
| 2026.09.16 | ₩25,622 | ₩26,150 | ₩25,596 | ₩25,862 | +0.94% | 5천 |
|---|
| 2026.09.15 | ₩25,448 | ₩25,635 | ₩24,900 | ₩25,409 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩25,969 | ₩25,969 | ₩25,361 | ₩25,582 | -1.49% | 8.4천 |
|---|
| 2026.09.11 | ₩26,691 | ₩26,704 | ₩25,951 | ₩25,969 | -2.70% | 3.4천 |
|---|
| 2026.09.10 | ₩26,598 | ₩26,698 | ₩26,598 | ₩26,691 | +0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩26,731 | ₩26,872 | ₩26,598 | ₩26,599 | -0.49% | 5.3천 |
|---|
| 2026.09.08 | ₩26,923 | ₩26,923 | ₩26,731 | ₩26,800 | -0.46% | 2.8천 |
|---|
| 2026.09.04 | ₩26,892 | ₩26,892 | ₩26,357 | ₩26,757 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩27,079 | ₩27,266 | ₩26,992 | ₩26,992 | -0.32% | 2.4천 |
|---|
| 2026.09.02 | ₩26,932 | ₩27,065 | ₩26,932 | ₩27,065 | +0.50% | 1.2천 |
|---|
| 2026.09.01 | ₩27,266 | ₩27,333 | ₩26,924 | ₩26,924 | -1.25% | 4.6천 |
|---|
| 2026.08.31 | ₩27,520 | ₩27,600 | ₩27,199 | ₩27,266 | -0.92% | 2.9천 |
|---|
| 2026.08.28 | ₩27,426 | ₩27,466 | ₩27,326 | ₩27,393 | -0.12% | 4.5천 |
|---|
| 2026.08.27 | ₩27,720 | ₩27,787 | ₩27,426 | ₩27,426 | -1.06% | 3.6천 |
|---|
| 2026.08.26 | ₩27,934 | ₩27,947 | ₩27,734 | ₩27,734 | -0.72% | 3.1천 |
|---|
| 2026.08.25 | ₩27,613 | ₩28,068 | ₩27,613 | ₩28,023 | +1.48% | 2.4천 |
|---|
| 2026.08.24 | ₩27,587 | ₩28,054 | ₩27,587 | ₩27,587 | +0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩27,867 | ₩27,867 | ₩27,587 | ₩27,587 | -1.01% | 3.1천 |
|---|
| 2026.08.20 | ₩28,068 | ₩28,148 | ₩27,453 | ₩28,041 | -0.10% | 3.3천 |
|---|
| 2026.08.19 | ₩27,694 | ₩28,255 | ₩27,694 | ₩28,068 | +1.35% | 7.9천 |
|---|
| 2026.08.18 | ₩27,533 | ₩27,627 | ₩27,412 | ₩27,627 | +0.34% | 9.2천 |
|---|
| 2026.08.17 | ₩28,362 | ₩28,362 | ₩26,731 | ₩27,533 | -2.92% | 2.8만 |
|---|
| 2026.08.14 | ₩28,368 | ₩28,517 | ₩28,121 | ₩28,368 | 0.00% | 6.4천 |
|---|
| 2026.08.13 | ₩28,068 | ₩28,736 | ₩28,041 | ₩28,736 | +2.38% | 3.5천 |
|---|
| 2026.08.12 | ₩28,268 | ₩28,335 | ₩27,827 | ₩28,041 | -0.80% | 5.5천 |
|---|
| 2026.08.11 | ₩28,736 | ₩28,736 | ₩27,306 | ₩28,362 | -1.30% | 2.9만 |
|---|
| 2026.08.10 | ₩29,003 | ₩29,003 | ₩28,736 | ₩28,790 | -0.74% | 3천 |
|---|
| 2026.08.07 | ₩29,017 | ₩29,050 | ₩29,017 | ₩29,050 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩29,337 | ₩29,337 | ₩29,030 | ₩29,043 | -1.00% | 2.7천 |
|---|
| 2026.08.05 | ₩29,204 | ₩29,289 | ₩28,923 | ₩28,950 | -0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩29,137 | ₩29,137 | ₩28,923 | ₩29,003 | -0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩29,003 | ₩29,119 | ₩29,003 | ₩29,045 | +0.14% | 2.4천 |
|---|
| 2026.07.31 | ₩29,003 | ₩29,030 | ₩28,910 | ₩29,003 | 0.00% | 2.8천 |
|---|
| 2026.07.30 | ₩29,137 | ₩29,137 | ₩29,068 | ₩29,068 | -0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩29,137 | ₩29,164 | ₩29,055 | ₩29,164 | +0.09% | 5.9천 |
|---|
| 2026.07.28 | ₩29,110 | ₩29,137 | ₩29,043 | ₩29,137 | +0.09% | 3.7천 |
|---|
| 2026.07.27 | ₩29,110 | ₩29,110 | ₩29,110 | ₩29,110 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩29,110 | ₩29,110 | ₩28,881 | ₩29,070 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩28,977 | ₩29,177 | ₩28,830 | ₩29,177 | +0.69% | 9.9천 |
|---|
| 2026.07.22 | ₩29,110 | ₩29,110 | ₩28,977 | ₩29,070 | -0.14% | 6.4천 |
|---|
| 2026.07.21 | ₩29,110 | ₩29,110 | ₩28,990 | ₩29,043 | -0.23% | 1.1천 |
|---|
| 2026.07.20 | ₩29,110 | ₩29,110 | ₩29,070 | ₩29,110 | 0.00% | 2천 |
|---|
| 2026.07.17 | ₩29,137 | ₩29,137 | ₩29,057 | ₩29,116 | -0.07% | 1.3천 |
|---|
| 2026.07.16 | ₩29,204 | ₩29,204 | ₩29,137 | ₩29,137 | -0.23% | 1.6천 |
|---|
| 2026.07.15 | ₩29,124 | ₩29,231 | ₩29,124 | ₩29,213 | +0.31% | 3.5천 |
|---|
| 2026.07.14 | ₩29,271 | ₩29,311 | ₩29,057 | ₩29,257 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩29,130 | ₩29,271 | ₩29,072 | ₩29,271 | +0.48% | 1.1천 |
|---|
| 2026.07.10 | ₩29,311 | ₩29,324 | ₩29,158 | ₩29,297 | -0.05% | 2.4천 |
|---|
| 2026.07.09 | ₩29,324 | ₩29,324 | ₩29,199 | ₩29,257 | -0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩29,231 | ₩29,231 | ₩29,017 | ₩29,231 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩28,977 | ₩29,458 | ₩28,937 | ₩29,418 | +1.52% | 1.1만 |
|---|
| 2026.07.06 | ₩28,910 | ₩29,070 | ₩28,870 | ₩29,001 | +0.32% | 3.7천 |
|---|
| 2026.07.02 | ₩28,896 | ₩29,124 | ₩28,896 | ₩29,017 | +0.42% | 3.1천 |
|---|
| 2026.07.01 | ₩28,749 | ₩29,030 | ₩28,749 | ₩28,856 | +0.37% | 8.1천 |
|---|
| 2026.06.30 | ₩30,139 | ₩30,139 | ₩28,883 | ₩29,190 | -3.15% | 3.9만 |
|---|
| 2026.06.29 | ₩29,885 | ₩30,073 | ₩29,885 | ₩30,073 | +0.63% | 3.7천 |
|---|
| 2026.06.26 | ₩29,939 | ₩29,992 | ₩29,885 | ₩29,992 | +0.18% | 3.4천 |
|---|
| 2026.06.25 | ₩29,885 | ₩30,139 | ₩29,885 | ₩30,006 | +0.40% | 4.8천 |
|---|
| 2026.06.24 | ₩29,845 | ₩30,115 | ₩29,845 | ₩29,899 | +0.18% | 8.4천 |
|---|
| 2026.06.23 | ₩30,073 | ₩30,073 | ₩29,779 | ₩29,819 | -0.84% | 2.2천 |
|---|
| 2026.06.22 | ₩29,872 | ₩30,139 | ₩29,872 | ₩29,979 | +0.36% | 4.7천 |
|---|
| 2026.06.18 | ₩29,765 | ₩30,139 | ₩29,765 | ₩30,113 | +1.17% | 859 |
|---|
| 2026.06.17 | ₩30,059 | ₩30,059 | ₩29,926 | ₩29,939 | -0.40% | 837 |
|---|
| 2026.06.16 | ₩29,912 | ₩30,166 | ₩29,912 | ₩30,166 | +0.85% | 624 |
|---|
| 2026.06.15 | ₩29,819 | ₩30,166 | ₩29,765 | ₩30,166 | +1.17% | 6.2천 |
|---|
| 2026.06.12 | ₩30,153 | ₩30,153 | ₩29,946 | ₩29,946 | -0.69% | 2.2천 |
|---|
| 2026.06.11 | ₩29,859 | ₩30,166 | ₩29,859 | ₩29,946 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩29,832 | ₩30,139 | ₩29,832 | ₩30,139 | +1.03% | 5천 |
|---|
| 2026.06.09 | ₩29,779 | ₩30,006 | ₩29,779 | ₩29,995 | +0.73% | 1.1천 |
|---|
| 2026.06.08 | ₩29,685 | ₩29,899 | ₩29,685 | ₩29,899 | +0.72% | 1.5천 |
|---|
| 2026.06.05 | ₩30,006 | ₩30,006 | ₩29,805 | ₩29,819 | -0.62% | 2.6천 |
|---|
| 2026.06.04 | ₩29,952 | ₩30,126 | ₩29,952 | ₩30,099 | +0.49% | 6.9천 |
|---|
| 2026.06.03 | ₩30,139 | ₩30,139 | ₩29,863 | ₩30,113 | -0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩29,992 | ₩30,023 | ₩29,992 | ₩30,023 | +0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩29,885 | ₩30,126 | ₩29,872 | ₩30,126 | +0.81% | 3.1천 |
|---|
| 2026.05.29 | ₩30,033 | ₩30,099 | ₩29,859 | ₩30,066 | +0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩29,845 | ₩30,002 | ₩29,845 | ₩29,899 | +0.18% | 1.5천 |
|---|
| 2026.05.27 | ₩29,658 | ₩30,072 | ₩29,658 | ₩30,072 | +1.40% | 901 |
|---|
| 2026.05.26 | ₩29,551 | ₩30,073 | ₩29,551 | ₩29,819 | +0.90% | 3.8천 |
|---|
| 2026.05.22 | ₩29,872 | ₩29,792 | ₩29,551 | ₩29,551 | -1.07% | 845 |
|---|
| 2026.05.21 | ₩29,872 | ₩30,072 | ₩29,404 | ₩29,803 | -0.23% | 2.1천 |
|---|
| 2026.05.20 | ₩29,805 | ₩30,073 | ₩29,805 | ₩30,071 | +0.89% | 3.1천 |
|---|
| 2026.05.19 | ₩29,471 | ₩29,805 | ₩29,471 | ₩29,805 | +1.13% | 8.6천 |
|---|
| 2026.05.18 | ₩29,672 | ₩29,672 | ₩29,672 | ₩29,672 | 0.00% | 784 |
|---|
| 2026.05.15 | ₩29,538 | ₩29,632 | ₩29,460 | ₩29,632 | +0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩29,471 | ₩29,538 | ₩29,398 | ₩29,538 | +0.23% | 6.9천 |
|---|
| 2026.05.13 | ₩29,398 | ₩29,451 | ₩29,398 | ₩29,451 | +0.18% | 986 |
|---|
| 2026.05.12 | ₩29,351 | ₩29,518 | ₩29,324 | ₩29,511 | +0.55% | 3.2천 |
|---|
| 2026.05.11 | ₩29,525 | ₩29,538 | ₩29,524 | ₩29,524 | -0.00% | 2.4천 |
|---|
| 2026.05.08 | ₩29,271 | ₩29,525 | ₩29,264 | ₩29,525 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩29,271 | ₩29,271 | ₩29,271 | ₩29,271 | 0.00% | 497 |
|---|
| 2026.05.06 | ₩29,177 | ₩29,271 | ₩29,137 | ₩29,271 | +0.32% | 5.1천 |
|---|
| 2026.05.05 | ₩29,124 | ₩29,244 | ₩29,105 | ₩29,244 | +0.41% | 3.9천 |
|---|
| 2026.05.04 | ₩29,084 | ₩29,211 | ₩28,977 | ₩29,061 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩29,471 | ₩29,551 | ₩28,375 | ₩28,975 | -1.68% | 2.4만 |
|---|
| 2026.04.30 | ₩28,910 | ₩29,645 | ₩28,816 | ₩29,217 | +1.06% | 2.5만 |
|---|
| 2026.04.29 | ₩28,910 | ₩28,923 | ₩28,816 | ₩28,816 | -0.32% | 1.7천 |
|---|
| 2026.04.28 | ₩28,910 | ₩28,910 | ₩28,772 | ₩28,883 | -0.09% | 1.9천 |
|---|
| 2026.04.27 | ₩28,816 | ₩28,869 | ₩28,669 | ₩28,830 | +0.05% | 3.9천 |
|---|
| 2026.04.24 | ₩28,776 | ₩28,776 | ₩28,776 | ₩28,776 | 0.00% | 585 |
|---|
| 2026.04.23 | ₩28,937 | ₩29,003 | ₩28,937 | ₩28,988 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩28,730 | ₩28,977 | ₩28,730 | ₩28,977 | +0.86% | 1.6천 |
|---|
| 2026.04.21 | ₩28,870 | ₩28,870 | ₩28,870 | ₩28,870 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩29,003 | ₩29,003 | ₩28,860 | ₩28,870 | -0.46% | 813 |
|---|
| 2026.04.17 | ₩28,856 | ₩29,040 | ₩28,843 | ₩29,040 | +0.64% | 2.7천 |
|---|
| 2026.04.16 | ₩28,709 | ₩28,709 | ₩28,696 | ₩28,709 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩28,669 | ₩28,669 | ₩28,669 | ₩28,669 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩28,643 | ₩28,689 | ₩28,643 | ₩28,669 | +0.09% | 2.1천 |
|---|
| 2026.04.13 | ₩28,549 | ₩28,576 | ₩28,549 | ₩28,576 | +0.09% | 690 |
|---|
| 2026.04.10 | ₩28,429 | ₩28,522 | ₩28,402 | ₩28,402 | -0.09% | 2.5천 |
|---|
| 2026.04.09 | ₩28,442 | ₩28,656 | ₩28,415 | ₩28,429 | -0.05% | 3천 |
|---|
| 2026.04.08 | ₩28,629 | ₩28,683 | ₩28,442 | ₩28,442 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩28,562 | ₩28,642 | ₩28,455 | ₩28,455 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩28,616 | ₩28,709 | ₩28,482 | ₩28,482 | -0.47% | 2.9천 |
|---|
| 2026.04.02 | ₩28,348 | ₩28,696 | ₩28,295 | ₩28,462 | +0.40% | 6.4천 |
|---|
| 2026.04.01 | ₩28,589 | ₩28,843 | ₩28,442 | ₩28,629 | +0.14% | 1만 |
|---|
| 2026.03.31 | ₩29,431 | ₩29,645 | ₩28,937 | ₩28,937 | -1.68% | 3.2만 |
|---|
| 2026.03.30 | ₩29,324 | ₩29,605 | ₩29,324 | ₩29,444 | +0.41% | 6천 |
|---|
| 2026.03.27 | ₩29,311 | ₩29,538 | ₩29,245 | ₩29,297 | -0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩29,271 | ₩29,372 | ₩29,070 | ₩29,317 | +0.16% | 5.9천 |
|---|
| 2026.03.25 | ₩29,498 | ₩29,498 | ₩29,277 | ₩29,378 | -0.41% | 3천 |
|---|
| 2026.03.24 | ₩29,231 | ₩29,404 | ₩29,204 | ₩29,204 | -0.09% | 3천 |
|---|
| 2026.03.23 | ₩29,257 | ₩29,364 | ₩29,217 | ₩29,231 | -0.09% | 1.7천 |
|---|
| 2026.03.20 | ₩29,097 | ₩29,331 | ₩29,017 | ₩29,110 | +0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩29,284 | ₩29,284 | ₩29,089 | ₩29,204 | -0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩29,337 | ₩29,431 | ₩29,205 | ₩29,271 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩29,324 | ₩29,337 | ₩29,324 | ₩29,337 | +0.05% | 497 |
|---|
| 2026.03.16 | ₩29,500 | ₩29,578 | ₩29,378 | ₩29,384 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩29,518 | ₩29,538 | ₩29,170 | ₩29,344 | -0.59% | 7천 |
|---|
| 2026.03.12 | ₩29,539 | ₩29,671 | ₩29,458 | ₩29,498 | -0.14% | 3천 |
|---|
| 2026.03.11 | ₩29,538 | ₩29,672 | ₩29,431 | ₩29,584 | +0.15% | 2.6천 |
|---|
| 2026.03.10 | ₩29,632 | ₩29,658 | ₩29,431 | ₩29,431 | -0.68% | 69 |
|---|
| 2026.03.09 | ₩29,632 | ₩29,658 | ₩29,431 | ₩29,431 | -0.68% | 2 |
|---|
| 2026.03.06 | ₩29,645 | ₩29,658 | ₩29,605 | ₩29,632 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩29,471 | ₩29,658 | ₩29,471 | ₩29,645 | +0.59% | 2 |
|---|
| 2026.03.04 | ₩29,337 | ₩29,554 | ₩29,337 | ₩29,538 | +0.68% | 2 |
|---|
| 2026.03.03 | ₩29,137 | ₩29,433 | ₩29,137 | ₩29,433 | +1.02% | 2 |
|---|
| 2026.03.02 | ₩29,471 | ₩29,511 | ₩29,351 | ₩29,351 | -0.41% | 2 |
|---|
| 2026.02.27 | ₩29,404 | ₩29,672 | ₩29,404 | ₩29,672 | +0.91% | 2 |
|---|
| 2026.02.26 | ₩29,458 | ₩29,498 | ₩29,404 | ₩29,404 | -0.18% | 4천 |
|---|
| 2026.02.25 | ₩29,605 | ₩29,605 | ₩29,605 | ₩29,605 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩29,538 | ₩29,605 | ₩29,485 | ₩29,605 | +0.23% | 2 |
|---|
| 2026.02.23 | ₩29,458 | ₩29,565 | ₩29,404 | ₩29,470 | +0.04% | 2 |
|---|
| 2026.02.20 | ₩29,591 | ₩29,591 | ₩29,591 | ₩29,591 | 0.00% | 729 |
|---|
| 2026.02.19 | ₩29,511 | ₩29,611 | ₩29,511 | ₩29,611 | +0.34% | 993 |
|---|
| 2026.02.18 | ₩29,463 | ₩29,671 | ₩29,463 | ₩29,611 | +0.50% | 1천 |
|---|
| 2026.02.17 | ₩29,545 | ₩29,672 | ₩29,418 | ₩29,672 | +0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩29,431 | ₩29,565 | ₩29,431 | ₩29,525 | +0.32% | 1.7천 |
|---|
| 2026.02.12 | ₩29,471 | ₩29,555 | ₩29,471 | ₩29,518 | +0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩29,391 | ₩29,587 | ₩29,391 | ₩29,587 | +0.67% | 4.3천 |
|---|
| 2026.02.10 | ₩29,378 | ₩29,525 | ₩29,378 | ₩29,498 | +0.41% | 733 |
|---|
| 2026.02.09 | ₩29,538 | ₩29,632 | ₩29,378 | ₩29,391 | -0.50% | 823 |
|---|
| 2026.02.06 | ₩29,404 | ₩29,444 | ₩29,404 | ₩29,444 | +0.14% | 635 |
|---|
| 2026.02.05 | ₩29,418 | ₩29,510 | ₩29,418 | ₩29,418 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩29,565 | ₩29,565 | ₩29,485 | ₩29,525 | -0.14% | 1천 |
|---|
| 2026.02.03 | ₩29,555 | ₩29,565 | ₩29,471 | ₩29,537 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩29,404 | ₩29,578 | ₩29,404 | ₩29,471 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩29,565 | ₩29,565 | ₩29,337 | ₩29,471 | -0.32% | 8.7천 |
|---|
| 2026.01.29 | ₩29,698 | ₩29,698 | ₩29,431 | ₩29,471 | -0.77% | 2.3천 |
|---|
| 2026.01.28 | ₩29,498 | ₩29,538 | ₩29,424 | ₩29,512 | +0.05% | 4.1천 |
|---|
| 2026.01.27 | ₩29,351 | ₩29,525 | ₩29,351 | ₩29,479 | +0.44% | 5.2천 |
|---|
| 2026.01.26 | ₩29,351 | ₩29,658 | ₩29,351 | ₩29,458 | +0.36% | 2.9천 |
|---|
| 2026.01.23 | ₩29,471 | ₩29,498 | ₩29,431 | ₩29,431 | -0.14% | 2.4천 |
|---|
| 2026.01.22 | ₩29,453 | ₩29,453 | ₩29,379 | ₩29,444 | -0.03% | 2.8천 |
|---|
| 2026.01.21 | ₩29,364 | ₩29,498 | ₩29,364 | ₩29,437 | +0.25% | 9.5천 |
|---|
| 2026.01.20 | ₩29,404 | ₩29,404 | ₩29,297 | ₩29,297 | -0.36% | 3.4천 |
|---|
| 2026.01.16 | ₩29,297 | ₩29,384 | ₩29,297 | ₩29,360 | +0.21% | 1.5천 |
|---|
| 2026.01.15 | ₩29,391 | ₩29,404 | ₩29,297 | ₩29,297 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩29,271 | ₩29,378 | ₩29,271 | ₩29,378 | +0.37% | 1.9천 |
|---|
| 2026.01.13 | ₩29,284 | ₩29,378 | ₩29,273 | ₩29,324 | +0.14% | 2.2천 |
|---|
| 2026.01.12 | ₩29,137 | ₩29,257 | ₩29,110 | ₩29,257 | +0.41% | 2.4천 |
|---|
| 2026.01.09 | ₩29,150 | ₩29,297 | ₩29,061 | ₩29,164 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩28,963 | ₩29,222 | ₩28,963 | ₩29,222 | +0.89% | 1.3천 |
|---|
| 2026.01.07 | ₩29,124 | ₩29,273 | ₩29,124 | ₩29,262 | +0.47% | 893 |
|---|
| 2026.01.06 | ₩29,324 | ₩29,324 | ₩29,097 | ₩29,097 | -0.77% | 6.1천 |
|---|
| 2026.01.05 | ₩29,204 | ₩29,364 | ₩29,204 | ₩29,324 | +0.41% | 3.6천 |
|---|
| 2026.01.02 | ₩29,244 | ₩29,311 | ₩29,190 | ₩29,257 | +0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩29,765 | ₩29,968 | ₩29,618 | ₩29,618 | -0.49% | 2.3만 |
|---|
| 2025.12.30 | ₩29,618 | ₩29,899 | ₩29,618 | ₩29,813 | +0.66% | 2천 |
|---|
| 2025.12.29 | ₩29,698 | ₩29,799 | ₩29,645 | ₩29,671 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩29,632 | ₩29,912 | ₩29,618 | ₩29,864 | +0.78% | 5.2천 |
|---|
| 2025.12.24 | ₩29,605 | ₩29,805 | ₩29,605 | ₩29,805 | +0.68% | 5천 |
|---|
| 2025.12.23 | ₩29,578 | ₩29,752 | ₩29,578 | ₩29,696 | +0.40% | 4.5천 |
|---|
| 2025.12.22 | ₩29,672 | ₩29,687 | ₩29,642 | ₩29,687 | +0.05% | 3.3천 |
|---|
| 2025.12.19 | ₩29,672 | ₩29,672 | ₩29,672 | ₩29,672 | 0.00% | 385 |
|---|
| 2025.12.18 | ₩29,752 | ₩29,752 | ₩29,712 | ₩29,752 | -0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩29,605 | ₩29,729 | ₩29,605 | ₩29,698 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩29,658 | ₩29,752 | ₩29,658 | ₩29,658 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩29,578 | ₩29,752 | ₩29,578 | ₩29,752 | +0.59% | 7.2천 |
|---|
| 2025.12.12 | ₩29,578 | ₩29,752 | ₩29,578 | ₩29,738 | +0.54% | 2.1천 |
|---|
| 2025.12.11 | ₩29,458 | ₩29,752 | ₩29,458 | ₩29,578 | +0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩29,418 | ₩29,685 | ₩29,418 | ₩29,597 | +0.61% | 3.3천 |
|---|
| 2025.12.09 | ₩29,471 | ₩29,618 | ₩29,471 | ₩29,581 | +0.37% | 9.5천 |
|---|
| 2025.12.08 | ₩29,632 | ₩29,632 | ₩29,418 | ₩29,551 | -0.27% | 2.6천 |
|---|
| 2025.12.05 | ₩29,665 | ₩29,665 | ₩29,665 | ₩29,665 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,444 | ₩29,665 | ₩29,378 | ₩29,665 | +0.75% | 6.4천 |
|---|
| 2025.12.03 | ₩29,712 | ₩29,712 | ₩29,422 | ₩29,471 | -0.81% | 1.3만 |
|---|
| 2025.12.02 | ₩29,378 | ₩29,632 | ₩29,378 | ₩29,632 | +0.86% | 4.3천 |
|---|
| 2025.12.01 | ₩29,494 | ₩29,538 | ₩29,404 | ₩29,498 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩29,401 | ₩29,471 | ₩29,351 | ₩29,471 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩29,337 | ₩29,471 | ₩29,337 | ₩29,431 | +0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩29,311 | ₩29,431 | ₩29,311 | ₩29,404 | +0.32% | 3.2천 |
|---|
| 2025.11.24 | ₩29,297 | ₩29,478 | ₩29,297 | ₩29,337 | +0.14% | 5.9천 |
|---|
| 2025.11.21 | ₩29,378 | ₩29,451 | ₩29,297 | ₩29,400 | +0.08% | 3.9천 |
|---|
| 2025.11.20 | ₩29,444 | ₩29,444 | ₩29,337 | ₩29,337 | -0.36% | 1.6천 |
|---|
| 2025.11.19 | ₩29,364 | ₩29,529 | ₩29,364 | ₩29,529 | +0.56% | 962 |
|---|
| 2025.11.18 | ₩29,337 | ₩29,511 | ₩29,337 | ₩29,404 | +0.23% | 3.8천 |
|---|
| 2025.11.17 | ₩29,431 | ₩29,565 | ₩29,311 | ₩29,404 | -0.09% | 4.5천 |
|---|
| 2025.11.14 | ₩29,418 | ₩29,533 | ₩29,150 | ₩29,485 | +0.23% | 2.5천 |
|---|
| 2025.11.13 | ₩29,551 | ₩29,578 | ₩29,485 | ₩29,485 | -0.23% | 2.4천 |
|---|
| 2025.11.12 | ₩29,605 | ₩29,672 | ₩29,591 | ₩29,628 | +0.08% | 6천 |
|---|
| 2025.11.11 | ₩29,672 | ₩29,672 | ₩29,616 | ₩29,616 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩29,418 | ₩29,672 | ₩29,418 | ₩29,672 | +0.86% | 1.8천 |
|---|
| 2025.11.07 | ₩29,444 | ₩29,671 | ₩29,444 | ₩29,578 | +0.45% | 1.2천 |
|---|
| 2025.11.06 | ₩29,658 | ₩29,658 | ₩29,658 | ₩29,658 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,605 | ₩29,658 | ₩29,605 | ₩29,658 | +0.18% | 6.3천 |
|---|
| 2025.11.04 | ₩29,431 | ₩29,632 | ₩29,419 | ₩29,632 | +0.68% | 7.4천 |
|---|
| 2025.11.03 | ₩29,431 | ₩29,517 | ₩29,431 | ₩29,485 | +0.18% | 1.3천 |
|---|
| 2025.10.31 | ₩29,431 | ₩29,538 | ₩29,271 | ₩29,538 | +0.36% | 4.1천 |
|---|
| 2025.10.30 | ₩29,458 | ₩29,458 | ₩29,244 | ₩29,297 | -0.54% | 5.8천 |
|---|
| 2025.10.29 | ₩29,525 | ₩29,538 | ₩29,382 | ₩29,492 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩29,364 | ₩29,498 | ₩29,351 | ₩29,498 | +0.46% | 5천 |
|---|
| 2025.10.27 | ₩29,150 | ₩29,348 | ₩29,150 | ₩29,348 | +0.68% | 1.2천 |
|---|
| 2025.10.24 | ₩29,351 | ₩29,351 | ₩29,230 | ₩29,230 | -0.41% | 1.2천 |
|---|
| 2025.10.23 | ₩28,937 | ₩29,284 | ₩28,937 | ₩29,284 | +1.20% | 5.1천 |
|---|
| 2025.10.22 | ₩29,003 | ₩29,217 | ₩28,937 | ₩29,204 | +0.69% | 5.8천 |
|---|
| 2025.10.21 | ₩28,896 | ₩28,963 | ₩28,896 | ₩28,963 | +0.23% | 843 |
|---|
| 2025.10.20 | ₩29,003 | ₩29,003 | ₩28,923 | ₩29,003 | 0.00% | 6.8천 |
|---|
| 2025.10.17 | ₩29,084 | ₩29,151 | ₩29,043 | ₩29,043 | -0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,244 | ₩29,244 | ₩29,204 | ₩29,231 | -0.05% | 2.5천 |
|---|
| 2025.10.15 | ₩29,284 | ₩29,284 | ₩29,137 | ₩29,224 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩28,990 | ₩29,284 | ₩28,990 | ₩29,281 | +1.00% | 1.4천 |
|---|
| 2025.10.13 | ₩28,749 | ₩29,137 | ₩28,576 | ₩28,977 | +0.79% | 5천 |
|---|
| 2025.10.10 | ₩28,696 | ₩29,027 | ₩28,402 | ₩28,402 | -1.02% | 5.3천 |
|---|
