시장 데이터를 불러오는 중
전체 종목
ACRES Commercial Realty Corp. Common Stock 과거 주가
ACRES Commercial Realty Corp. Common Stock · ACR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ACRES Commercial Realty Corp. Common Stock · ACR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,577 | ₩14,044 | ₩13,577 | ₩13,937 | +2.65% | 5만 |
| 2026.10.08 | ₩13,551 | ₩13,844 | ₩13,551 | ₩13,617 | +0.49% | 3.3만 |
| 2026.10.07 | ₩13,724 | ₩13,844 | ₩13,431 | ₩13,657 | -0.49% | 5.2만 |
| 2026.10.06 | ₩13,831 | ₩14,097 | ₩13,457 | ₩13,737 | -0.68% | 3만 |
| 2026.10.05 | ₩14,618 | ₩14,618 | ₩13,724 | ₩13,724 | -6.11% | 3.9만 |
| 2026.10.02 | ₩14,631 | ₩14,764 | ₩14,351 | ₩14,538 | -0.64% | 2.6만 |
| 2026.10.01 | ₩14,684 | ₩14,751 | ₩14,044 | ₩14,498 | -1.27% | 6만 |
| 2026.09.30 | ₩13,617 | ₩15,324 | ₩13,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,751 |
| +8.33% |
| 11.9만 |
| 2026.09.29 | ₩13,724 | ₩13,724 | ₩13,231 | ₩13,471 | -1.85% | 4.4만 |
|---|
| 2026.09.28 | ₩13,871 | ₩14,204 | ₩13,777 | ₩13,804 | -0.48% | 5.9만 |
|---|
| 2026.09.25 | ₩14,551 | ₩14,604 | ₩13,617 | ₩13,977 | -3.94% | 5.9만 |
|---|
| 2026.09.24 | ₩15,925 | ₩16,031 | ₩14,564 | ₩14,618 | -8.21% | 4.5만 |
|---|
| 2026.09.23 | ₩16,471 | ₩16,698 | ₩15,831 | ₩15,831 | -3.89% | 4.9만 |
|---|
| 2026.09.22 | ₩16,765 | ₩17,272 | ₩16,551 | ₩16,551 | -1.27% | 3.8만 |
|---|
| 2026.09.21 | ₩17,818 | ₩17,912 | ₩16,765 | ₩16,765 | -5.91% | 13.3만 |
|---|
| 2026.09.18 | ₩17,832 | ₩18,645 | ₩17,818 | ₩17,818 | -0.07% | 19만 |
|---|
| 2026.09.17 | ₩17,939 | ₩18,499 | ₩17,672 | ₩17,805 | -0.74% | 4.1만 |
|---|
| 2026.09.16 | ₩17,845 | ₩18,099 | ₩17,672 | ₩17,778 | -0.37% | 2.7만 |
|---|
| 2026.09.15 | ₩17,899 | ₩18,312 | ₩17,885 | ₩17,939 | +0.22% | 2.8만 |
|---|
| 2026.09.14 | ₩17,925 | ₩18,659 | ₩17,832 | ₩17,912 | -0.07% | 2.6만 |
|---|
| 2026.09.11 | ₩18,045 | ₩18,312 | ₩17,818 | ₩18,085 | +0.22% | 3.4만 |
|---|
| 2026.09.10 | ₩18,312 | ₩18,645 | ₩18,085 | ₩18,219 | -0.51% | 4.3만 |
|---|
| 2026.09.09 | ₩18,805 | ₩19,259 | ₩18,379 | ₩18,432 | -1.99% | 3.9만 |
|---|
| 2026.09.08 | ₩19,152 | ₩19,646 | ₩18,912 | ₩18,912 | -1.25% | 2.9만 |
|---|
| 2026.09.04 | ₩18,712 | ₩19,339 | ₩18,672 | ₩19,046 | +1.78% | 4.4만 |
|---|
| 2026.09.03 | ₩18,779 | ₩19,299 | ₩18,779 | ₩18,859 | +0.43% | 1.8만 |
|---|
| 2026.09.02 | ₩18,739 | ₩19,299 | ₩18,272 | ₩18,725 | -0.07% | 4.9만 |
|---|
| 2026.09.01 | ₩18,512 | ₩18,819 | ₩18,245 | ₩18,579 | +0.36% | 3.1만 |
|---|
| 2026.08.31 | ₩18,632 | ₩18,885 | ₩18,459 | ₩18,579 | -0.29% | 1.9만 |
|---|
| 2026.08.28 | ₩18,752 | ₩19,019 | ₩18,459 | ₩18,619 | -0.71% | 2.8만 |
|---|
| 2026.08.27 | ₩19,152 | ₩19,179 | ₩18,765 | ₩18,805 | -1.81% | 3.7만 |
|---|
| 2026.08.26 | ₩19,686 | ₩19,699 | ₩19,019 | ₩19,046 | -3.25% | 3.2만 |
|---|
| 2026.08.25 | ₩19,992 | ₩19,992 | ₩19,806 | ₩19,819 | -0.87% | 1.1만 |
|---|
| 2026.08.24 | ₩19,672 | ₩20,166 | ₩19,672 | ₩19,766 | +0.47% | 1.4만 |
|---|
| 2026.08.21 | ₩19,486 | ₩19,992 | ₩19,486 | ₩19,726 | +1.23% | 1.9만 |
|---|
| 2026.08.20 | ₩19,659 | ₩19,979 | ₩19,352 | ₩19,499 | -0.81% | 2.6만 |
|---|
| 2026.08.19 | ₩20,006 | ₩20,273 | ₩19,606 | ₩19,712 | -1.47% | 1.4만 |
|---|
| 2026.08.18 | ₩19,472 | ₩20,086 | ₩19,472 | ₩19,792 | +1.64% | 3.2만 |
|---|
| 2026.08.17 | ₩18,912 | ₩20,219 | ₩18,445 | ₩19,366 | +2.40% | 4.8만 |
|---|
| 2026.08.14 | ₩18,925 | ₩19,219 | ₩18,539 | ₩19,006 | +0.42% | 1.7만 |
|---|
| 2026.08.13 | ₩18,832 | ₩19,446 | ₩18,699 | ₩18,832 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩18,952 | ₩19,419 | ₩18,752 | ₩18,819 | -0.70% | 2.6만 |
|---|
| 2026.08.11 | ₩19,846 | ₩19,846 | ₩18,752 | ₩18,805 | -5.24% | 2.9만 |
|---|
| 2026.08.10 | ₩20,032 | ₩20,379 | ₩18,819 | ₩18,952 | -5.39% | 3.8만 |
|---|
| 2026.08.07 | ₩19,512 | ₩20,579 | ₩19,486 | ₩20,179 | +3.42% | 4.4만 |
|---|
| 2026.08.06 | ₩19,579 | ₩20,819 | ₩19,339 | ₩19,472 | -0.54% | 4만 |
|---|
| 2026.08.05 | ₩20,419 | ₩20,886 | ₩19,486 | ₩19,659 | -3.72% | 5.1만 |
|---|
| 2026.08.04 | ₩21,486 | ₩21,820 | ₩19,619 | ₩20,419 | -4.97% | 7.1만 |
|---|
| 2026.08.03 | ₩23,420 | ₩23,607 | ₩20,953 | ₩21,139 | -9.74% | 6.7만 |
|---|
| 2026.07.31 | ₩23,340 | ₩23,620 | ₩22,873 | ₩23,340 | 0.00% | 3.9만 |
|---|
| 2026.07.30 | ₩23,980 | ₩23,980 | ₩23,073 | ₩23,527 | -1.89% | 4.1만 |
|---|
| 2026.07.29 | ₩24,274 | ₩24,901 | ₩24,140 | ₩24,407 | +0.55% | 3.8만 |
|---|
| 2026.07.28 | ₩24,060 | ₩24,327 | ₩23,634 | ₩24,154 | +0.39% | 3.8만 |
|---|
| 2026.07.27 | ₩23,433 | ₩24,127 | ₩23,433 | ₩23,847 | +1.76% | 1.2만 |
|---|
| 2026.07.24 | ₩23,447 | ₩23,927 | ₩23,340 | ₩23,540 | +0.40% | 1.8만 |
|---|
| 2026.07.23 | ₩22,993 | ₩23,647 | ₩22,953 | ₩23,247 | +1.10% | 2만 |
|---|
| 2026.07.22 | ₩23,567 | ₩23,740 | ₩23,313 | ₩23,340 | -0.96% | 1.8만 |
|---|
| 2026.07.21 | ₩22,953 | ₩23,580 | ₩22,900 | ₩23,393 | +1.92% | 1.2만 |
|---|
| 2026.07.20 | ₩23,674 | ₩23,714 | ₩23,073 | ₩23,193 | -2.03% | 1.4만 |
|---|
| 2026.07.17 | ₩23,794 | ₩24,154 | ₩23,407 | ₩23,740 | -0.22% | 1.9만 |
|---|
| 2026.07.16 | ₩23,634 | ₩23,954 | ₩23,313 | ₩23,660 | +0.11% | 1.7만 |
|---|
| 2026.07.15 | ₩23,140 | ₩24,007 | ₩23,007 | ₩23,607 | +2.02% | 1.6만 |
|---|
| 2026.07.14 | ₩23,660 | ₩23,994 | ₩23,047 | ₩23,353 | -1.30% | 2.5만 |
|---|
| 2026.07.13 | ₩23,193 | ₩23,674 | ₩23,047 | ₩23,553 | +1.55% | 1.5만 |
|---|
| 2026.07.10 | ₩22,980 | ₩23,233 | ₩22,980 | ₩23,100 | +0.52% | 1만 |
|---|
| 2026.07.09 | ₩23,007 | ₩23,300 | ₩22,820 | ₩23,247 | +1.04% | 1.3만 |
|---|
| 2026.07.08 | ₩23,287 | ₩23,447 | ₩23,033 | ₩23,073 | -0.92% | 8.7천 |
|---|
| 2026.07.07 | ₩24,087 | ₩24,100 | ₩23,407 | ₩23,473 | -2.55% | 8.8천 |
|---|
| 2026.07.06 | ₩23,900 | ₩24,194 | ₩23,900 | ₩24,100 | +0.84% | 8.1천 |
|---|
| 2026.07.02 | ₩24,287 | ₩24,394 | ₩23,927 | ₩24,007 | -1.15% | 1.2만 |
|---|
| 2026.07.01 | ₩23,900 | ₩24,260 | ₩23,900 | ₩24,127 | +0.95% | 2.6만 |
|---|
| 2026.06.30 | ₩23,754 | ₩24,247 | ₩23,527 | ₩23,727 | -0.11% | 4만 |
|---|
| 2026.06.29 | ₩24,287 | ₩24,594 | ₩23,620 | ₩24,034 | -1.04% | 2.8만 |
|---|
| 2026.06.26 | ₩22,820 | ₩24,674 | ₩22,487 | ₩24,674 | +8.12% | 18.3만 |
|---|
| 2026.06.25 | ₩23,353 | ₩23,407 | ₩22,553 | ₩22,700 | -2.80% | 3.4만 |
|---|
| 2026.06.24 | ₩24,300 | ₩24,634 | ₩23,233 | ₩23,327 | -4.01% | 2.8만 |
|---|
| 2026.06.23 | ₩23,794 | ₩24,500 | ₩23,794 | ₩24,074 | +1.18% | 2.4만 |
|---|
| 2026.06.22 | ₩22,153 | ₩23,834 | ₩22,153 | ₩23,527 | +6.20% | 10.8만 |
|---|
| 2026.06.18 | ₩22,180 | ₩22,300 | ₩20,886 | ₩22,153 | -0.12% | 19.9만 |
|---|
| 2026.06.17 | ₩21,340 | ₩22,033 | ₩20,819 | ₩22,006 | +3.13% | 6.7만 |
|---|
| 2026.06.16 | ₩22,020 | ₩22,033 | ₩20,873 | ₩21,259 | -3.45% | 7.7만 |
|---|
| 2026.06.15 | ₩23,714 | ₩23,834 | ₩21,073 | ₩21,860 | -7.82% | 8.5만 |
|---|
| 2026.06.12 | ₩24,060 | ₩24,274 | ₩23,954 | ₩23,994 | -0.28% | 2.8만 |
|---|
| 2026.06.11 | ₩23,980 | ₩24,114 | ₩23,727 | ₩24,034 | +0.22% | 2.1만 |
|---|
| 2026.06.10 | ₩24,407 | ₩24,527 | ₩24,020 | ₩24,034 | -1.53% | 2.2만 |
|---|
| 2026.06.09 | ₩24,620 | ₩25,007 | ₩24,127 | ₩24,460 | -0.65% | 1.8만 |
|---|
| 2026.06.08 | ₩24,767 | ₩25,181 | ₩24,487 | ₩24,620 | -0.59% | 2만 |
|---|
| 2026.06.05 | ₩24,874 | ₩24,981 | ₩24,340 | ₩24,794 | -0.32% | 2.6만 |
|---|
| 2026.06.04 | ₩25,607 | ₩26,154 | ₩24,767 | ₩25,007 | -2.34% | 4만 |
|---|
| 2026.06.03 | ₩26,834 | ₩26,834 | ₩25,447 | ₩25,461 | -5.12% | 5만 |
|---|
| 2026.06.02 | ₩26,581 | ₩27,195 | ₩26,034 | ₩27,195 | +2.31% | 2.1만 |
|---|
| 2026.06.01 | ₩27,101 | ₩27,208 | ₩26,728 | ₩26,754 | -1.28% | 2.5만 |
|---|
| 2026.05.29 | ₩27,181 | ₩27,688 | ₩27,075 | ₩27,208 | +0.10% | 2.4만 |
|---|
| 2026.05.28 | ₩26,288 | ₩27,288 | ₩26,288 | ₩26,981 | +2.64% | 1.6만 |
|---|
| 2026.05.27 | ₩26,648 | ₩26,648 | ₩26,074 | ₩26,501 | -0.55% | 1.9만 |
|---|
| 2026.05.26 | ₩26,394 | ₩26,821 | ₩26,181 | ₩26,728 | +1.26% | 1.9만 |
|---|
| 2026.05.22 | ₩26,261 | ₩26,274 | ₩25,928 | ₩26,181 | -0.30% | 1.3만 |
|---|
| 2026.05.21 | ₩26,648 | ₩26,648 | ₩25,901 | ₩26,034 | -2.30% | 2.1만 |
|---|
| 2026.05.20 | ₩26,248 | ₩26,674 | ₩25,954 | ₩26,594 | +1.32% | 1.9만 |
|---|
| 2026.05.19 | ₩26,021 | ₩26,181 | ₩25,968 | ₩26,101 | +0.31% | 1.9만 |
|---|
| 2026.05.18 | ₩26,381 | ₩26,861 | ₩26,008 | ₩26,181 | -0.76% | 1.1만 |
|---|
| 2026.05.15 | ₩27,235 | ₩27,581 | ₩25,861 | ₩26,101 | -4.16% | 1.6만 |
|---|
| 2026.05.14 | ₩27,595 | ₩28,262 | ₩27,555 | ₩27,568 | -0.10% | 8.1천 |
|---|
| 2026.05.13 | ₩27,861 | ₩28,942 | ₩27,741 | ₩27,768 | -0.34% | 1.9만 |
|---|
| 2026.05.12 | ₩28,968 | ₩29,022 | ₩28,021 | ₩28,061 | -3.13% | 1.7만 |
|---|
| 2026.05.11 | ₩29,849 | ₩29,995 | ₩29,008 | ₩29,275 | -1.92% | 2.3만 |
|---|
| 2026.05.08 | ₩30,142 | ₩30,529 | ₩29,875 | ₩30,142 | 0.00% | 2.6만 |
|---|
| 2026.05.07 | ₩30,542 | ₩30,542 | ₩29,875 | ₩30,315 | -0.74% | 1.3만 |
|---|
| 2026.05.06 | ₩30,409 | ₩30,876 | ₩29,822 | ₩30,462 | +0.18% | 2만 |
|---|
| 2026.05.05 | ₩29,048 | ₩30,315 | ₩28,875 | ₩30,195 | +3.95% | 2.3만 |
|---|
| 2026.05.04 | ₩28,968 | ₩29,635 | ₩28,928 | ₩29,035 | +0.23% | 2.2만 |
|---|
| 2026.05.01 | ₩28,075 | ₩29,409 | ₩27,568 | ₩29,128 | +3.75% | 3.6만 |
|---|
| 2026.04.30 | ₩27,008 | ₩28,275 | ₩27,008 | ₩28,128 | +4.15% | 7.2만 |
|---|
| 2026.04.29 | ₩27,101 | ₩27,555 | ₩26,994 | ₩27,555 | +1.67% | 1.4만 |
|---|
| 2026.04.28 | ₩27,061 | ₩27,395 | ₩27,061 | ₩27,328 | +0.99% | 1.4만 |
|---|
| 2026.04.27 | ₩26,994 | ₩27,381 | ₩26,968 | ₩27,195 | +0.74% | 1.4만 |
|---|
| 2026.04.24 | ₩26,914 | ₩27,181 | ₩26,901 | ₩27,181 | +0.99% | 1.4만 |
|---|
| 2026.04.23 | ₩27,928 | ₩27,928 | ₩26,848 | ₩26,968 | -3.44% | 1.5만 |
|---|
| 2026.04.22 | ₩26,874 | ₩26,954 | ₩26,661 | ₩26,928 | +0.20% | 9.9천 |
|---|
| 2026.04.21 | ₩27,088 | ₩27,208 | ₩26,514 | ₩26,781 | -1.13% | 1.7만 |
|---|
| 2026.04.20 | ₩27,168 | ₩27,381 | ₩27,088 | ₩27,261 | +0.34% | 3.6만 |
|---|
| 2026.04.17 | ₩26,674 | ₩27,261 | ₩26,661 | ₩27,208 | +2.00% | 2.1만 |
|---|
| 2026.04.16 | ₩26,234 | ₩26,514 | ₩26,234 | ₩26,474 | +0.92% | 9.7천 |
|---|
| 2026.04.15 | ₩26,208 | ₩26,488 | ₩26,021 | ₩26,434 | +0.87% | 1.1만 |
|---|
| 2026.04.14 | ₩26,048 | ₩26,381 | ₩25,874 | ₩26,381 | +1.28% | 1.3만 |
|---|
| 2026.04.13 | ₩25,594 | ₩26,088 | ₩25,567 | ₩26,061 | +1.82% | 1.4만 |
|---|
| 2026.04.10 | ₩25,501 | ₩25,821 | ₩25,501 | ₩25,821 | +1.26% | 1.6만 |
|---|
| 2026.04.09 | ₩25,621 | ₩25,701 | ₩25,381 | ₩25,634 | +0.05% | 1.6만 |
|---|
| 2026.04.08 | ₩25,687 | ₩25,767 | ₩25,434 | ₩25,607 | -0.31% | 1.3만 |
|---|
| 2026.04.07 | ₩25,207 | ₩25,834 | ₩25,207 | ₩25,421 | +0.85% | 9.7천 |
|---|
| 2026.04.06 | ₩25,061 | ₩25,661 | ₩25,061 | ₩25,354 | +1.17% | 8.4천 |
|---|
| 2026.04.02 | ₩25,567 | ₩25,874 | ₩24,861 | ₩25,154 | -1.62% | 1.8만 |
|---|
| 2026.04.01 | ₩25,821 | ₩25,874 | ₩25,581 | ₩25,581 | -0.93% | 1.6만 |
|---|
| 2026.03.31 | ₩25,501 | ₩25,807 | ₩25,274 | ₩25,767 | +1.05% | 1.8만 |
|---|
| 2026.03.30 | ₩25,247 | ₩25,754 | ₩25,167 | ₩25,234 | -0.05% | 1.7만 |
|---|
| 2026.03.27 | ₩25,101 | ₩25,421 | ₩24,941 | ₩25,101 | 0.00% | 1.8만 |
|---|
| 2026.03.26 | ₩25,221 | ₩25,634 | ₩25,154 | ₩25,247 | +0.11% | 1.7만 |
|---|
| 2026.03.25 | ₩25,647 | ₩25,647 | ₩25,287 | ₩25,394 | -0.99% | 2.5만 |
|---|
| 2026.03.24 | ₩26,088 | ₩26,088 | ₩25,341 | ₩25,341 | -2.86% | 2.1만 |
|---|
| 2026.03.23 | ₩25,434 | ₩26,221 | ₩25,261 | ₩26,048 | +2.41% | 2.7만 |
|---|
| 2026.03.20 | ₩25,114 | ₩25,354 | ₩25,007 | ₩25,341 | +0.90% | 7.1만 |
|---|
| 2026.03.19 | ₩25,074 | ₩25,394 | ₩24,981 | ₩25,101 | +0.11% | 2.1만 |
|---|
| 2026.03.18 | ₩25,154 | ₩25,367 | ₩25,074 | ₩25,074 | -0.32% | 4.6만 |
|---|
| 2026.03.17 | ₩25,687 | ₩25,687 | ₩25,341 | ₩25,367 | -1.25% | 1.7만 |
|---|
| 2026.03.16 | ₩25,447 | ₩25,647 | ₩25,394 | ₩25,527 | +0.31% | 1.2만 |
|---|
| 2026.03.13 | ₩25,354 | ₩25,421 | ₩25,207 | ₩25,354 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩25,207 | ₩25,501 | ₩25,207 | ₩25,381 | +0.69% | 1.3만 |
|---|
| 2026.03.11 | ₩25,234 | ₩25,487 | ₩25,181 | ₩25,287 | +0.21% | 1.2만 |
|---|
| 2026.03.10 | ₩25,354 | ₩25,847 | ₩25,021 | ₩25,261 | -0.37% | 1.5만 |
|---|
| 2026.03.09 | ₩25,181 | ₩25,421 | ₩24,887 | ₩25,341 | +0.64% | 2.7만 |
|---|
| 2026.03.06 | ₩25,501 | ₩25,567 | ₩24,727 | ₩25,367 | -0.52% | 2.8만 |
|---|
| 2026.03.05 | ₩25,274 | ₩26,168 | ₩24,914 | ₩25,594 | +1.27% | 2.9만 |
|---|
| 2026.03.04 | ₩25,114 | ₩25,381 | ₩24,994 | ₩25,314 | +0.80% | 1.3만 |
|---|
| 2026.03.03 | ₩24,674 | ₩25,034 | ₩24,487 | ₩25,034 | +1.46% | 1.4만 |
|---|
| 2026.03.02 | ₩24,634 | ₩24,914 | ₩24,434 | ₩24,741 | +0.43% | 1.8만 |
|---|
| 2026.02.27 | ₩24,741 | ₩25,061 | ₩24,514 | ₩24,687 | -0.22% | 2.2만 |
|---|
| 2026.02.26 | ₩25,287 | ₩25,287 | ₩24,754 | ₩24,874 | -1.64% | 8.9천 |
|---|
| 2026.02.25 | ₩24,834 | ₩24,927 | ₩24,674 | ₩24,901 | +0.27% | 1.5만 |
|---|
| 2026.02.24 | ₩24,674 | ₩24,954 | ₩24,660 | ₩24,794 | +0.49% | 1.2만 |
|---|
| 2026.02.23 | ₩24,554 | ₩25,261 | ₩24,434 | ₩24,807 | +1.03% | 3.9만 |
|---|
| 2026.02.20 | ₩24,834 | ₩24,967 | ₩24,660 | ₩24,781 | -0.21% | 9.1천 |
|---|
| 2026.02.19 | ₩24,714 | ₩25,314 | ₩24,714 | ₩24,847 | +0.54% | 1.3만 |
|---|
| 2026.02.18 | ₩24,994 | ₩25,314 | ₩24,901 | ₩24,927 | -0.27% | 1.6만 |
|---|
| 2026.02.17 | ₩24,554 | ₩25,141 | ₩24,554 | ₩24,874 | +1.30% | 1.4만 |
|---|
| 2026.02.13 | ₩24,540 | ₩24,901 | ₩24,487 | ₩24,794 | +1.03% | 2.1만 |
|---|
| 2026.02.12 | ₩24,274 | ₩24,674 | ₩24,274 | ₩24,607 | +1.37% | 2.7만 |
|---|
| 2026.02.11 | ₩24,314 | ₩24,580 | ₩23,887 | ₩24,300 | -0.05% | 2만 |
|---|
| 2026.02.10 | ₩24,994 | ₩25,301 | ₩24,247 | ₩24,247 | -2.99% | 3.3만 |
|---|
| 2026.02.09 | ₩24,834 | ₩25,261 | ₩24,794 | ₩25,061 | +0.91% | 1.9만 |
|---|
| 2026.02.06 | ₩23,927 | ₩25,421 | ₩23,714 | ₩25,061 | +4.74% | 4.3만 |
|---|
| 2026.02.05 | ₩25,274 | ₩25,274 | ₩23,420 | ₩23,847 | -5.65% | 5만 |
|---|
| 2026.02.04 | ₩25,901 | ₩25,901 | ₩25,127 | ₩25,154 | -2.88% | 2.2만 |
|---|
| 2026.02.03 | ₩25,928 | ₩26,194 | ₩25,354 | ₩25,687 | -0.93% | 1.8만 |
|---|
| 2026.02.02 | ₩25,687 | ₩26,088 | ₩25,634 | ₩26,021 | +1.30% | 2.4만 |
|---|
| 2026.01.30 | ₩25,781 | ₩25,781 | ₩24,901 | ₩25,541 | -0.93% | 3.6만 |
|---|
| 2026.01.29 | ₩25,754 | ₩26,034 | ₩25,594 | ₩26,034 | +1.09% | 3.7만 |
|---|
| 2026.01.28 | ₩25,687 | ₩25,914 | ₩25,501 | ₩25,541 | -0.57% | 3.3만 |
|---|
| 2026.01.27 | ₩25,754 | ₩25,994 | ₩24,861 | ₩25,834 | +0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩26,314 | ₩26,568 | ₩25,767 | ₩25,807 | -1.93% | 1.5만 |
|---|
| 2026.01.23 | ₩26,688 | ₩27,275 | ₩26,488 | ₩26,594 | -0.35% | 3.7만 |
|---|
| 2026.01.22 | ₩26,928 | ₩27,461 | ₩26,474 | ₩26,848 | -0.30% | 4.7만 |
|---|
| 2026.01.21 | ₩26,674 | ₩27,768 | ₩26,674 | ₩27,155 | +1.80% | 1.7만 |
|---|
| 2026.01.20 | ₩26,914 | ₩27,248 | ₩26,741 | ₩26,741 | -0.64% | 1만 |
|---|
| 2026.01.16 | ₩27,395 | ₩27,795 | ₩27,035 | ₩27,101 | -1.07% | 1.2만 |
|---|
| 2026.01.15 | ₩26,808 | ₩27,768 | ₩26,808 | ₩27,461 | +2.44% | 7.8천 |
|---|
| 2026.01.14 | ₩26,874 | ₩27,021 | ₩26,594 | ₩26,928 | +0.20% | 1만 |
|---|
| 2026.01.13 | ₩27,195 | ₩27,195 | ₩26,648 | ₩26,768 | -1.57% | 1.7만 |
|---|
| 2026.01.12 | ₩27,501 | ₩27,608 | ₩27,035 | ₩27,208 | -1.07% | 1.5만 |
|---|
| 2026.01.09 | ₩27,301 | ₩27,808 | ₩27,195 | ₩27,635 | +1.22% | 1.8만 |
|---|
| 2026.01.08 | ₩26,514 | ₩27,528 | ₩26,514 | ₩27,395 | +3.32% | 2.4만 |
|---|
| 2026.01.07 | ₩27,008 | ₩27,235 | ₩26,568 | ₩26,661 | -1.28% | 2.1만 |
|---|
| 2026.01.06 | ₩26,968 | ₩27,115 | ₩26,674 | ₩26,848 | -0.45% | 2.6만 |
|---|
| 2026.01.05 | ₩27,101 | ₩27,515 | ₩27,101 | ₩27,195 | +0.34% | 2.4만 |
|---|
| 2026.01.02 | ₩28,288 | ₩28,435 | ₩27,488 | ₩27,488 | -2.83% | 2.1만 |
|---|
| 2025.12.31 | ₩28,502 | ₩29,195 | ₩27,901 | ₩28,462 | -0.14% | 1.5만 |
|---|
| 2025.12.30 | ₩28,502 | ₩28,555 | ₩28,195 | ₩28,408 | -0.33% | 1.1만 |
|---|
| 2025.12.29 | ₩28,742 | ₩28,822 | ₩28,328 | ₩28,555 | -0.65% | 2.3만 |
|---|
| 2025.12.26 | ₩29,342 | ₩29,489 | ₩28,755 | ₩28,875 | -1.59% | 1.8만 |
|---|
| 2025.12.24 | ₩29,955 | ₩29,955 | ₩29,235 | ₩29,582 | -1.25% | 2만 |
|---|
| 2025.12.23 | ₩31,969 | ₩31,969 | ₩29,942 | ₩30,089 | -5.88% | 1.9만 |
|---|
| 2025.12.22 | ₩30,942 | ₩31,969 | ₩30,449 | ₩30,982 | +0.13% | 5.4만 |
|---|
| 2025.12.19 | ₩32,116 | ₩32,823 | ₩30,969 | ₩30,969 | -3.57% | 24만 |
|---|
| 2025.12.18 | ₩32,009 | ₩32,769 | ₩31,369 | ₩32,063 | +0.17% | 9.2만 |
|---|
| 2025.12.17 | ₩31,382 | ₩32,609 | ₩31,316 | ₩31,836 | +1.44% | 5.9만 |
|---|
| 2025.12.16 | ₩31,609 | ₩31,983 | ₩31,369 | ₩31,542 | -0.21% | 2.6만 |
|---|
| 2025.12.15 | ₩31,743 | ₩31,969 | ₩31,382 | ₩31,516 | -0.71% | 2.6만 |
|---|
| 2025.12.12 | ₩31,809 | ₩31,996 | ₩31,262 | ₩31,622 | -0.59% | 3.7만 |
|---|
| 2025.12.11 | ₩31,302 | ₩31,809 | ₩30,662 | ₩31,609 | +0.98% | 3.4만 |
|---|
| 2025.12.10 | ₩31,262 | ₩31,809 | ₩30,329 | ₩31,049 | -0.68% | 6만 |
|---|
| 2025.12.09 | ₩31,783 | ₩32,063 | ₩31,236 | ₩31,262 | -1.64% | 3.1만 |
|---|
| 2025.12.08 | ₩31,396 | ₩32,236 | ₩30,942 | ₩31,636 | +0.76% | 4.7만 |
|---|
| 2025.12.05 | ₩30,782 | ₩31,622 | ₩30,169 | ₩31,369 | +1.91% | 8.4만 |
|---|
| 2025.12.04 | ₩30,129 | ₩30,809 | ₩28,742 | ₩30,636 | +1.68% | 5만 |
|---|
| 2025.12.03 | ₩27,408 | ₩30,329 | ₩27,408 | ₩30,035 | +9.59% | 4.9만 |
|---|
| 2025.12.02 | ₩28,395 | ₩28,395 | ₩27,315 | ₩27,581 | -2.87% | 1.2만 |
|---|
| 2025.12.01 | ₩28,342 | ₩28,595 | ₩27,595 | ₩28,101 | -0.85% | 4.4만 |
|---|
| 2025.11.28 | ₩28,115 | ₩28,288 | ₩28,008 | ₩28,288 | +0.62% | 3.8천 |
|---|
| 2025.11.26 | ₩28,155 | ₩28,502 | ₩27,608 | ₩28,101 | -0.19% | 1.7만 |
|---|
| 2025.11.25 | ₩27,755 | ₩28,448 | ₩27,488 | ₩28,368 | +2.21% | 2만 |
|---|
| 2025.11.24 | ₩27,395 | ₩28,008 | ₩27,208 | ₩27,555 | +0.58% | 2.6만 |
|---|
| 2025.11.21 | ₩26,314 | ₩27,448 | ₩26,314 | ₩27,248 | +3.55% | 39.3만 |
|---|
| 2025.11.20 | ₩27,901 | ₩27,901 | ₩26,141 | ₩26,381 | -5.45% | 2만 |
|---|
| 2025.11.19 | ₩28,101 | ₩28,141 | ₩27,448 | ₩27,675 | -1.52% | 2만 |
|---|
| 2025.11.18 | ₩28,515 | ₩28,822 | ₩28,035 | ₩28,462 | -0.19% | 2.7만 |
|---|
| 2025.11.17 | ₩28,475 | ₩28,822 | ₩28,475 | ₩28,568 | +0.33% | 1.9만 |
|---|
| 2025.11.14 | ₩28,768 | ₩28,782 | ₩28,422 | ₩28,568 | -0.70% | 1.6만 |
|---|
| 2025.11.13 | ₩28,435 | ₩28,888 | ₩28,435 | ₩28,622 | +0.66% | 2.3만 |
|---|
| 2025.11.12 | ₩28,675 | ₩29,008 | ₩28,448 | ₩28,688 | +0.05% | 2.5만 |
|---|
| 2025.11.11 | ₩28,622 | ₩29,195 | ₩28,395 | ₩28,648 | +0.09% | 1.6만 |
|---|
| 2025.11.10 | ₩29,409 | ₩29,409 | ₩28,808 | ₩28,955 | -1.54% | 1.7만 |
|---|
| 2025.11.07 | ₩29,102 | ₩29,409 | ₩28,955 | ₩29,329 | +0.78% | 2.5만 |
|---|
| 2025.11.06 | ₩29,075 | ₩29,315 | ₩28,848 | ₩29,008 | -0.23% | 2.2만 |
|---|
| 2025.11.05 | ₩28,675 | ₩29,142 | ₩28,675 | ₩28,928 | +0.88% | 2.7만 |
|---|
| 2025.11.04 | ₩28,462 | ₩29,062 | ₩28,408 | ₩28,795 | +1.17% | 2.8만 |
|---|
| 2025.11.03 | ₩28,008 | ₩28,622 | ₩27,981 | ₩28,568 | +2.00% | 3.1만 |
|---|
| 2025.10.31 | ₩27,755 | ₩28,075 | ₩27,608 | ₩28,008 | +0.91% | 2.3만 |
|---|
| 2025.10.30 | ₩27,341 | ₩27,995 | ₩26,554 | ₩27,741 | +1.46% | 5.5만 |
|---|
| 2025.10.29 | ₩25,554 | ₩25,741 | ₩24,821 | ₩25,221 | -1.30% | 2만 |
|---|
| 2025.10.28 | ₩25,461 | ₩25,687 | ₩25,194 | ₩25,367 | -0.37% | 2.3만 |
|---|
| 2025.10.27 | ₩25,647 | ₩25,941 | ₩25,461 | ₩25,487 | -0.62% | 1.4만 |
|---|
| 2025.10.24 | ₩25,687 | ₩26,168 | ₩25,341 | ₩25,661 | -0.10% | 1.5만 |
|---|
| 2025.10.23 | ₩25,874 | ₩25,994 | ₩25,674 | ₩25,701 | -0.67% | 9.8천 |
|---|
| 2025.10.22 | ₩25,954 | ₩26,061 | ₩25,567 | ₩25,714 | -0.92% | 1.6만 |
|---|
| 2025.10.21 | ₩26,101 | ₩26,354 | ₩25,674 | ₩25,754 | -1.33% | 1.9만 |
|---|
| 2025.10.20 | ₩25,554 | ₩26,408 | ₩25,554 | ₩26,101 | +2.14% | 1.3만 |
|---|
| 2025.10.17 | ₩26,981 | ₩27,141 | ₩25,327 | ₩25,727 | -4.65% | 4.1만 |
|---|
| 2025.10.16 | ₩27,101 | ₩27,741 | ₩27,008 | ₩27,061 | -0.15% | 1.5만 |
|---|
| 2025.10.15 | ₩26,954 | ₩27,635 | ₩26,954 | ₩27,421 | +1.73% | 1.5만 |
|---|
| 2025.10.14 | ₩27,075 | ₩27,501 | ₩27,075 | ₩27,341 | +0.99% | 1.4만 |
|---|
| 2025.10.13 | ₩27,088 | ₩27,475 | ₩27,088 | ₩27,381 | +1.08% | 1.4만 |
|---|
| 2025.10.10 | ₩27,381 | ₩27,528 | ₩27,008 | ₩27,008 | -1.36% | 1.4만 |
|---|