시장 데이터를 불러오는 중
전체 종목
Acadia Realty Trust 과거 주가
Acadia Realty Trust Common Stock · AKR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acadia Realty Trust Common Stock · AKR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,388 | ₩24,522 | ₩24,281 | ₩24,442 | +0.22% | 83.9만 |
| 2026.10.08 | ₩24,241 | ₩24,442 | ₩24,094 | ₩24,362 | +0.50% | 129.3만 |
| 2026.10.07 | ₩24,630 | ₩24,871 | ₩24,201 | ₩24,228 | -1.63% | 116.6만 |
| 2026.10.06 | ₩24,710 | ₩24,898 | ₩24,522 | ₩24,643 | -0.27% | 119.1만 |
| 2026.10.05 | ₩24,857 | ₩24,965 | ₩24,603 | ₩24,670 | -0.75% | 175.6만 |
| 2026.10.02 | ₩25,206 | ₩25,286 | ₩24,844 | ₩24,965 | -0.96% | 152.8만 |
| 2026.10.01 | ₩25,125 | ₩25,233 | ₩24,723 | ₩25,032 | -0.37% | 132.1만 |
| 2026.09.30 | ₩25,527 | ₩25,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,112 |
| -1.63% |
| 163.9만 |
| 2026.09.29 | ₩25,661 | ₩25,956 | ₩25,608 | ₩25,728 | +0.26% | 112.1만 |
|---|
| 2026.09.28 | ₩25,742 | ₩25,876 | ₩25,514 | ₩25,809 | +0.26% | 98.3만 |
|---|
| 2026.09.25 | ₩25,728 | ₩25,836 | ₩25,474 | ₩25,782 | +0.21% | 94.9만 |
|---|
| 2026.09.24 | ₩25,648 | ₩25,809 | ₩25,474 | ₩25,742 | +0.37% | 96.8만 |
|---|
| 2026.09.23 | ₩25,755 | ₩25,809 | ₩25,554 | ₩25,608 | -0.57% | 94.7만 |
|---|
| 2026.09.22 | ₩26,331 | ₩26,331 | ₩25,929 | ₩25,956 | -1.42% | 81.5만 |
|---|
| 2026.09.21 | ₩25,943 | ₩25,996 | ₩25,715 | ₩25,929 | -0.05% | 68.6만 |
|---|
| 2026.09.18 | ₩26,305 | ₩26,305 | ₩25,715 | ₩25,836 | -1.78% | 212.9만 |
|---|
| 2026.09.17 | ₩26,184 | ₩26,251 | ₩25,769 | ₩25,876 | -1.18% | 111.1만 |
|---|
| 2026.09.16 | ₩26,331 | ₩26,559 | ₩25,836 | ₩26,010 | -1.22% | 103만 |
|---|
| 2026.09.15 | ₩26,398 | ₩26,666 | ₩26,291 | ₩26,318 | -0.30% | 259.8만 |
|---|
| 2026.09.14 | ₩27,028 | ₩27,028 | ₩26,372 | ₩26,559 | -1.74% | 192.7만 |
|---|
| 2026.09.11 | ₩26,881 | ₩26,908 | ₩26,398 | ₩26,492 | -1.45% | 122.5만 |
|---|
| 2026.09.10 | ₩26,961 | ₩27,162 | ₩26,546 | ₩26,693 | -0.99% | 119.7만 |
|---|
| 2026.09.09 | ₩27,430 | ₩27,430 | ₩26,814 | ₩26,934 | -1.81% | 149.1만 |
|---|
| 2026.09.08 | ₩27,162 | ₩27,444 | ₩27,109 | ₩27,296 | +0.49% | 87.5만 |
|---|
| 2026.09.04 | ₩27,082 | ₩27,524 | ₩27,082 | ₩27,189 | +0.40% | 113.7만 |
|---|
| 2026.09.03 | ₩27,189 | ₩27,551 | ₩26,948 | ₩27,176 | -0.05% | 197.9만 |
|---|
| 2026.09.02 | ₩27,591 | ₩27,591 | ₩27,176 | ₩27,323 | -0.97% | 156.4만 |
|---|
| 2026.09.01 | ₩27,511 | ₩27,578 | ₩27,149 | ₩27,403 | -0.39% | 247만 |
|---|
| 2026.08.31 | ₩27,645 | ₩27,859 | ₩27,310 | ₩27,430 | -0.78% | 149.1만 |
|---|
| 2026.08.28 | ₩28,100 | ₩28,301 | ₩27,752 | ₩27,765 | -1.19% | 71.5만 |
|---|
| 2026.08.27 | ₩28,073 | ₩28,127 | ₩27,859 | ₩28,006 | -0.24% | 78.2만 |
|---|
| 2026.08.26 | ₩28,516 | ₩28,516 | ₩28,127 | ₩28,248 | -0.94% | 100만 |
|---|
| 2026.08.25 | ₩28,690 | ₩28,690 | ₩28,435 | ₩28,462 | -0.79% | 164.5만 |
|---|
| 2026.08.24 | ₩28,556 | ₩30,579 | ₩28,181 | ₩28,596 | +0.14% | 114.6만 |
|---|
| 2026.08.21 | ₩28,274 | ₩28,435 | ₩27,913 | ₩28,207 | -0.24% | 75.9만 |
|---|
| 2026.08.20 | ₩28,194 | ₩28,341 | ₩28,073 | ₩28,181 | -0.05% | 104.9만 |
|---|
| 2026.08.19 | ₩28,408 | ₩28,529 | ₩28,181 | ₩28,382 | -0.09% | 480.5만 |
|---|
| 2026.08.18 | ₩28,261 | ₩28,556 | ₩28,020 | ₩28,207 | -0.19% | 135.6만 |
|---|
| 2026.08.17 | ₩27,712 | ₩27,939 | ₩27,645 | ₩27,899 | +0.68% | 84.1만 |
|---|
| 2026.08.14 | ₩27,859 | ₩28,073 | ₩27,752 | ₩27,939 | +0.29% | 91.1만 |
|---|
| 2026.08.13 | ₩27,980 | ₩28,087 | ₩27,712 | ₩27,926 | -0.19% | 72.3만 |
|---|
| 2026.08.12 | ₩27,698 | ₩27,913 | ₩27,604 | ₩27,738 | +0.15% | 115.3만 |
|---|
| 2026.08.11 | ₩27,095 | ₩27,645 | ₩26,908 | ₩27,618 | +1.93% | 206만 |
|---|
| 2026.08.10 | ₩27,457 | ₩27,537 | ₩27,001 | ₩27,149 | -1.12% | 115.9만 |
|---|
| 2026.08.07 | ₩27,846 | ₩28,207 | ₩27,658 | ₩27,671 | -0.63% | 126.9만 |
|---|
| 2026.08.06 | ₩28,918 | ₩28,918 | ₩27,470 | ₩27,752 | -4.03% | 255.9만 |
|---|
| 2026.08.05 | ₩29,038 | ₩29,038 | ₩28,462 | ₩28,797 | -0.83% | 167만 |
|---|
| 2026.08.04 | ₩29,641 | ₩29,842 | ₩29,025 | ₩29,025 | -2.08% | 158.7만 |
|---|
| 2026.08.03 | ₩30,244 | ₩30,552 | ₩29,896 | ₩29,949 | -0.97% | 120만 |
|---|
| 2026.07.31 | ₩30,124 | ₩30,204 | ₩29,735 | ₩30,110 | -0.04% | 114.1만 |
|---|
| 2026.07.30 | ₩30,258 | ₩30,325 | ₩29,655 | ₩30,057 | -0.66% | 144.4만 |
|---|
| 2026.07.29 | ₩30,472 | ₩30,861 | ₩29,882 | ₩30,325 | -0.48% | 207.1만 |
|---|
| 2026.07.28 | ₩30,124 | ₩30,177 | ₩29,655 | ₩29,668 | -1.51% | 126.1만 |
|---|
| 2026.07.27 | ₩30,003 | ₩30,311 | ₩29,748 | ₩30,003 | 0.00% | 91.6만 |
|---|
| 2026.07.24 | ₩29,655 | ₩30,110 | ₩29,561 | ₩29,990 | +1.13% | 73.7만 |
|---|
| 2026.07.23 | ₩29,789 | ₩29,909 | ₩29,279 | ₩29,467 | -1.08% | 131.5만 |
|---|
| 2026.07.22 | ₩30,432 | ₩30,485 | ₩29,641 | ₩29,896 | -1.76% | 136.9만 |
|---|
| 2026.07.21 | ₩30,070 | ₩30,445 | ₩30,003 | ₩30,445 | +1.25% | 128.9만 |
|---|
| 2026.07.20 | ₩29,949 | ₩30,244 | ₩29,882 | ₩29,963 | +0.04% | 121.2만 |
|---|
| 2026.07.17 | ₩29,521 | ₩30,124 | ₩29,521 | ₩30,097 | +1.95% | 151.5만 |
|---|
| 2026.07.16 | ₩28,810 | ₩29,762 | ₩28,743 | ₩29,655 | +2.93% | 185.1만 |
|---|
| 2026.07.15 | ₩28,877 | ₩28,958 | ₩28,542 | ₩28,663 | -0.74% | 168.5만 |
|---|
| 2026.07.14 | ₩28,717 | ₩28,958 | ₩28,623 | ₩28,623 | -0.33% | 174.3만 |
|---|
| 2026.07.13 | ₩28,663 | ₩28,743 | ₩28,422 | ₩28,596 | -0.23% | 72.9만 |
|---|
| 2026.07.10 | ₩28,650 | ₩28,650 | ₩28,221 | ₩28,529 | -0.42% | 70.8만 |
|---|
| 2026.07.09 | ₩28,569 | ₩28,690 | ₩28,355 | ₩28,475 | -0.33% | 89.7만 |
|---|
| 2026.07.08 | ₩28,475 | ₩28,770 | ₩28,422 | ₩28,556 | +0.28% | 143.9만 |
|---|
| 2026.07.07 | ₩28,824 | ₩28,958 | ₩28,569 | ₩28,703 | -0.42% | 107.5만 |
|---|
| 2026.07.06 | ₩28,542 | ₩28,944 | ₩28,382 | ₩28,556 | +0.05% | 137.2만 |
|---|
| 2026.07.02 | ₩28,382 | ₩28,596 | ₩28,248 | ₩28,502 | +0.42% | 133.1만 |
|---|
| 2026.07.01 | ₩28,181 | ₩28,328 | ₩27,859 | ₩28,207 | +0.10% | 187.1만 |
|---|
| 2026.06.30 | ₩28,288 | ₩28,636 | ₩27,993 | ₩28,020 | -0.95% | 172만 |
|---|
| 2026.06.29 | ₩29,172 | ₩29,293 | ₩28,690 | ₩28,730 | -1.52% | 219.3만 |
|---|
| 2026.06.26 | ₩29,092 | ₩29,561 | ₩28,931 | ₩29,320 | +0.78% | 410.8만 |
|---|
| 2026.06.25 | ₩29,373 | ₩29,561 | ₩28,958 | ₩29,065 | -1.05% | 166.6만 |
|---|
| 2026.06.24 | ₩29,092 | ₩29,293 | ₩28,931 | ₩29,266 | +0.60% | 377.7만 |
|---|
| 2026.06.23 | ₩28,663 | ₩29,052 | ₩28,516 | ₩29,025 | +1.26% | 144.7만 |
|---|
| 2026.06.22 | ₩28,328 | ₩28,837 | ₩28,207 | ₩28,475 | +0.52% | 143.2만 |
|---|
| 2026.06.18 | ₩28,435 | ₩28,636 | ₩28,087 | ₩28,315 | -0.42% | 239만 |
|---|
| 2026.06.17 | ₩29,279 | ₩29,279 | ₩28,315 | ₩28,368 | -3.11% | 192.1만 |
|---|
| 2026.06.16 | ₩29,078 | ₩29,279 | ₩28,864 | ₩29,092 | +0.05% | 166만 |
|---|
| 2026.06.15 | ₩29,588 | ₩29,722 | ₩28,998 | ₩29,105 | -1.63% | 197만 |
|---|
| 2026.06.12 | ₩29,480 | ₩29,802 | ₩29,360 | ₩29,601 | +0.41% | 183.6만 |
|---|
| 2026.06.11 | ₩28,931 | ₩29,494 | ₩28,717 | ₩29,440 | +1.76% | 232만 |
|---|
| 2026.06.10 | ₩29,052 | ₩29,266 | ₩28,609 | ₩28,676 | -1.29% | 673만 |
|---|
| 2026.06.09 | ₩30,030 | ₩30,686 | ₩30,016 | ₩30,191 | +0.54% | 129.1만 |
|---|
| 2026.06.08 | ₩30,124 | ₩30,258 | ₩29,708 | ₩29,735 | -1.29% | 120.7만 |
|---|
| 2026.06.05 | ₩29,387 | ₩30,177 | ₩29,346 | ₩30,016 | +2.14% | 91.3만 |
|---|
| 2026.06.04 | ₩29,601 | ₩29,708 | ₩29,159 | ₩29,400 | -0.68% | 88만 |
|---|
| 2026.06.03 | ₩29,186 | ₩29,400 | ₩29,145 | ₩29,186 | 0.00% | 98.7만 |
|---|
| 2026.06.02 | ₩29,105 | ₩29,480 | ₩29,065 | ₩29,360 | +0.87% | 60.1만 |
|---|
| 2026.06.01 | ₩29,239 | ₩29,427 | ₩29,038 | ₩29,078 | -0.55% | 109.5만 |
|---|
| 2026.05.29 | ₩30,137 | ₩30,150 | ₩29,467 | ₩29,507 | -2.09% | 125.1만 |
|---|
| 2026.05.28 | ₩29,775 | ₩30,150 | ₩29,641 | ₩30,070 | +0.99% | 70.1만 |
|---|
| 2026.05.27 | ₩29,896 | ₩30,057 | ₩29,815 | ₩29,896 | 0.00% | 111.5만 |
|---|
| 2026.05.26 | ₩29,413 | ₩29,949 | ₩29,413 | ₩29,936 | +1.78% | 132만 |
|---|
| 2026.05.22 | ₩29,360 | ₩29,467 | ₩29,172 | ₩29,427 | +0.23% | 134만 |
|---|
| 2026.05.21 | ₩28,609 | ₩29,521 | ₩28,422 | ₩29,239 | +2.20% | 158.9만 |
|---|
| 2026.05.20 | ₩28,382 | ₩28,730 | ₩28,288 | ₩28,703 | +1.13% | 86.6만 |
|---|
| 2026.05.19 | ₩28,274 | ₩28,475 | ₩27,993 | ₩28,301 | +0.09% | 80.9만 |
|---|
| 2026.05.18 | ₩28,154 | ₩28,583 | ₩28,154 | ₩28,194 | +0.14% | 95.4만 |
|---|
| 2026.05.15 | ₩28,288 | ₩28,288 | ₩27,980 | ₩28,020 | -0.95% | 109.8만 |
|---|
| 2026.05.14 | ₩28,556 | ₩28,636 | ₩28,288 | ₩28,368 | -0.66% | 70.3만 |
|---|
| 2026.05.13 | ₩28,810 | ₩28,824 | ₩28,261 | ₩28,341 | -1.63% | 84.7만 |
|---|
| 2026.05.12 | ₩29,293 | ₩29,320 | ₩28,837 | ₩28,931 | -1.24% | 71.5만 |
|---|
| 2026.05.11 | ₩29,212 | ₩29,427 | ₩29,025 | ₩29,199 | -0.05% | 70.3만 |
|---|
| 2026.05.08 | ₩29,427 | ₩29,480 | ₩29,092 | ₩29,172 | -0.87% | 64.1만 |
|---|
| 2026.05.07 | ₩29,802 | ₩29,842 | ₩29,293 | ₩29,400 | -1.35% | 63.1만 |
|---|
| 2026.05.06 | ₩29,601 | ₩29,775 | ₩29,507 | ₩29,695 | +0.32% | 88만 |
|---|
| 2026.05.05 | ₩29,186 | ₩29,614 | ₩29,078 | ₩29,467 | +0.96% | 83.7만 |
|---|
| 2026.05.04 | ₩28,676 | ₩29,186 | ₩28,650 | ₩29,092 | +1.45% | 106.6만 |
|---|
| 2026.05.01 | ₩29,025 | ₩29,038 | ₩28,569 | ₩28,824 | -0.69% | 195.7만 |
|---|
| 2026.04.30 | ₩29,212 | ₩29,480 | ₩28,824 | ₩28,971 | -0.83% | 208만 |
|---|
| 2026.04.29 | ₩29,266 | ₩29,293 | ₩28,382 | ₩29,011 | -0.87% | 134.8만 |
|---|
| 2026.04.28 | ₩28,770 | ₩28,824 | ₩28,234 | ₩28,408 | -1.26% | 96.7만 |
|---|
| 2026.04.27 | ₩27,980 | ₩28,489 | ₩27,966 | ₩28,462 | +1.72% | 66.8만 |
|---|
| 2026.04.24 | ₩27,913 | ₩28,395 | ₩27,805 | ₩28,020 | +0.38% | 125.3만 |
|---|
| 2026.04.23 | ₩27,698 | ₩28,181 | ₩27,698 | ₩28,060 | +1.31% | 136.6만 |
|---|
| 2026.04.22 | ₩28,408 | ₩28,408 | ₩27,671 | ₩27,819 | -2.08% | 134.1만 |
|---|
| 2026.04.21 | ₩28,449 | ₩28,717 | ₩28,207 | ₩28,261 | -0.66% | 137.2만 |
|---|
| 2026.04.20 | ₩28,944 | ₩29,145 | ₩28,569 | ₩28,676 | -0.93% | 122.9만 |
|---|
| 2026.04.17 | ₩28,636 | ₩29,159 | ₩28,556 | ₩29,119 | +1.68% | 87.4만 |
|---|
| 2026.04.16 | ₩28,234 | ₩28,556 | ₩28,234 | ₩28,502 | +0.95% | 56.4만 |
|---|
| 2026.04.15 | ₩27,993 | ₩28,328 | ₩27,886 | ₩28,315 | +1.15% | 133.6만 |
|---|
| 2026.04.14 | ₩27,698 | ₩28,100 | ₩27,591 | ₩28,100 | +1.45% | 110.2만 |
|---|
| 2026.04.13 | ₩27,578 | ₩27,846 | ₩27,350 | ₩27,805 | +0.83% | 114만 |
|---|
| 2026.04.10 | ₩27,377 | ₩27,819 | ₩27,028 | ₩27,779 | +1.47% | 82.2만 |
|---|
| 2026.04.09 | ₩26,760 | ₩27,430 | ₩26,760 | ₩27,296 | +2.00% | 117.8만 |
|---|
| 2026.04.08 | ₩27,189 | ₩27,256 | ₩26,867 | ₩27,015 | -0.64% | 148.2만 |
|---|
| 2026.04.07 | ₩25,996 | ₩26,800 | ₩25,996 | ₩26,640 | +2.47% | 91만 |
|---|
| 2026.04.06 | ₩25,836 | ₩26,077 | ₩25,702 | ₩26,037 | +0.78% | 78.7만 |
|---|
| 2026.04.02 | ₩25,608 | ₩26,144 | ₩25,501 | ₩26,023 | +1.62% | 137.2만 |
|---|
| 2026.04.01 | ₩25,581 | ₩25,903 | ₩25,541 | ₩25,795 | +0.84% | 94.6만 |
|---|
| 2026.03.31 | ₩25,420 | ₩26,063 | ₩24,938 | ₩25,621 | +0.79% | 166.6만 |
|---|
| 2026.03.30 | ₩25,420 | ₩25,822 | ₩25,233 | ₩25,313 | -0.42% | 142.1만 |
|---|
| 2026.03.27 | ₩25,501 | ₩25,648 | ₩25,125 | ₩25,152 | -1.37% | 141.7만 |
|---|
| 2026.03.26 | ₩25,648 | ₩26,090 | ₩25,608 | ₩25,661 | +0.05% | 114.3만 |
|---|
| 2026.03.25 | ₩26,063 | ₩26,063 | ₩25,635 | ₩25,675 | -1.49% | 73.9만 |
|---|
| 2026.03.24 | ₩25,795 | ₩26,130 | ₩25,608 | ₩25,702 | -0.36% | 91.9만 |
|---|
| 2026.03.23 | ₩26,425 | ₩26,532 | ₩25,996 | ₩26,023 | -1.52% | 131만 |
|---|
| 2026.03.20 | ₩27,216 | ₩27,216 | ₩25,795 | ₩25,983 | -4.53% | 226.6만 |
|---|
| 2026.03.19 | ₩26,693 | ₩27,350 | ₩26,465 | ₩27,149 | +1.71% | 231.7만 |
|---|
| 2026.03.18 | ₩27,511 | ₩27,537 | ₩26,908 | ₩26,908 | -2.19% | 124.5만 |
|---|
| 2026.03.17 | ₩27,551 | ₩27,846 | ₩27,430 | ₩27,685 | +0.49% | 112.7만 |
|---|
| 2026.03.16 | ₩27,283 | ₩27,698 | ₩27,256 | ₩27,323 | +0.15% | 66.1만 |
|---|
| 2026.03.13 | ₩27,604 | ₩27,899 | ₩26,961 | ₩27,001 | -2.18% | 104.1만 |
|---|
| 2026.03.12 | ₩27,296 | ₩27,618 | ₩27,135 | ₩27,390 | +0.34% | 85.6만 |
|---|
| 2026.03.11 | ₩27,631 | ₩27,685 | ₩27,296 | ₩27,591 | -0.15% | 63만 |
|---|
| 2026.03.10 | ₩27,537 | ₩28,047 | ₩27,430 | ₩27,738 | +0.73% | 67.4만 |
|---|
| 2026.03.09 | ₩27,685 | ₩27,926 | ₩27,028 | ₩27,792 | +0.39% | 84.3만 |
|---|
| 2026.03.06 | ₩28,261 | ₩28,288 | ₩27,725 | ₩27,939 | -1.14% | 91만 |
|---|
| 2026.03.05 | ₩28,274 | ₩28,770 | ₩27,926 | ₩28,650 | +1.33% | 288.8만 |
|---|
| 2026.03.04 | ₩28,100 | ₩28,757 | ₩27,939 | ₩28,556 | +1.62% | 123.4만 |
|---|
| 2026.03.03 | ₩27,645 | ₩28,221 | ₩27,269 | ₩28,140 | +1.79% | 69.7만 |
|---|
| 2026.03.02 | ₩27,913 | ₩28,328 | ₩27,792 | ₩28,127 | +0.77% | 99.8만 |
|---|
| 2026.02.27 | ₩28,060 | ₩28,462 | ₩27,658 | ₩28,033 | -0.10% | 142.5만 |
|---|
| 2026.02.26 | ₩27,645 | ₩27,899 | ₩27,430 | ₩27,832 | +0.68% | 101.5만 |
|---|
| 2026.02.25 | ₩27,511 | ₩27,671 | ₩27,243 | ₩27,511 | 0.00% | 57.8만 |
|---|
| 2026.02.24 | ₩27,645 | ₩27,725 | ₩27,310 | ₩27,444 | -0.73% | 90.2만 |
|---|
| 2026.02.23 | ₩27,189 | ₩27,671 | ₩27,176 | ₩27,551 | +1.33% | 106.5만 |
|---|
| 2026.02.20 | ₩26,908 | ₩27,243 | ₩26,693 | ₩27,176 | +1.00% | 94.9만 |
|---|
| 2026.02.19 | ₩27,095 | ₩27,336 | ₩26,787 | ₩26,800 | -1.09% | 87.6만 |
|---|
| 2026.02.18 | ₩27,564 | ₩27,698 | ₩27,135 | ₩27,176 | -1.41% | 86.3만 |
|---|
| 2026.02.17 | ₩27,765 | ₩27,792 | ₩27,511 | ₩27,524 | -0.87% | 91만 |
|---|
| 2026.02.13 | ₩27,229 | ₩27,819 | ₩26,961 | ₩27,591 | +1.33% | 158.8만 |
|---|
| 2026.02.12 | ₩27,993 | ₩28,033 | ₩27,055 | ₩27,082 | -3.26% | 169.1만 |
|---|
| 2026.02.11 | ₩29,963 | ₩29,963 | ₩27,511 | ₩27,524 | -8.14% | 145.8만 |
|---|
| 2026.02.10 | ₩28,181 | ₩28,770 | ₩28,033 | ₩28,717 | +1.90% | 124.7만 |
|---|
| 2026.02.09 | ₩27,725 | ₩28,234 | ₩27,725 | ₩28,140 | +1.50% | 108.3만 |
|---|
| 2026.02.06 | ₩28,341 | ₩28,462 | ₩28,100 | ₩28,114 | -0.80% | 131.2만 |
|---|
| 2026.02.05 | ₩27,872 | ₩28,181 | ₩27,591 | ₩28,140 | +0.96% | 104.9만 |
|---|
| 2026.02.04 | ₩27,162 | ₩27,913 | ₩27,055 | ₩27,805 | +2.37% | 70.8만 |
|---|
| 2026.02.03 | ₩26,506 | ₩26,948 | ₩26,372 | ₩26,881 | +1.42% | 133.3만 |
|---|
| 2026.02.02 | ₩26,827 | ₩26,881 | ₩26,532 | ₩26,626 | -0.75% | 99.5만 |
|---|
| 2026.01.30 | ₩26,385 | ₩26,854 | ₩26,211 | ₩26,814 | +1.63% | 149.6만 |
|---|
| 2026.01.29 | ₩26,211 | ₩26,532 | ₩26,010 | ₩26,506 | +1.12% | 100.9만 |
|---|
| 2026.01.28 | ₩26,492 | ₩26,613 | ₩25,809 | ₩26,010 | -1.82% | 103.1만 |
|---|
| 2026.01.27 | ₩26,586 | ₩26,586 | ₩26,171 | ₩26,398 | -0.71% | 148.8만 |
|---|
| 2026.01.26 | ₩26,894 | ₩26,961 | ₩26,519 | ₩26,532 | -1.35% | 131.4만 |
|---|
| 2026.01.23 | ₩27,028 | ₩27,095 | ₩26,573 | ₩26,787 | -0.89% | 136.5만 |
|---|
| 2026.01.22 | ₩27,832 | ₩27,913 | ₩27,028 | ₩27,082 | -2.70% | 108.2만 |
|---|
| 2026.01.21 | ₩28,047 | ₩28,154 | ₩27,417 | ₩27,578 | -1.67% | 181.3만 |
|---|
| 2026.01.20 | ₩27,913 | ₩28,073 | ₩27,725 | ₩27,939 | +0.10% | 147.1만 |
|---|
| 2026.01.16 | ₩28,207 | ₩28,288 | ₩27,524 | ₩28,207 | 0.00% | 238.9만 |
|---|
| 2026.01.15 | ₩28,114 | ₩28,408 | ₩27,993 | ₩28,087 | -0.10% | 88.9만 |
|---|
| 2026.01.14 | ₩27,832 | ₩28,221 | ₩27,698 | ₩28,154 | +1.16% | 159.4만 |
|---|
| 2026.01.13 | ₩28,221 | ₩28,449 | ₩27,779 | ₩27,859 | -1.28% | 137.1만 |
|---|
| 2026.01.12 | ₩27,966 | ₩28,449 | ₩27,846 | ₩28,020 | +0.19% | 141.8만 |
|---|
| 2026.01.09 | ₩28,114 | ₩28,341 | ₩27,980 | ₩28,100 | -0.05% | 299.5만 |
|---|
| 2026.01.08 | ₩27,564 | ₩28,462 | ₩27,564 | ₩28,234 | +2.43% | 162만 |
|---|
| 2026.01.07 | ₩28,100 | ₩28,234 | ₩27,618 | ₩27,658 | -1.57% | 250.2만 |
|---|
| 2026.01.06 | ₩27,578 | ₩28,033 | ₩27,484 | ₩27,993 | +1.51% | 157.3만 |
|---|
| 2026.01.05 | ₩27,484 | ₩27,805 | ₩27,336 | ₩27,765 | +1.02% | 164.6만 |
|---|
| 2026.01.02 | ₩27,417 | ₩27,913 | ₩27,095 | ₩27,658 | +0.88% | 141.9만 |
|---|
| 2025.12.31 | ₩28,341 | ₩28,341 | ₩27,350 | ₩27,524 | -2.88% | 123.4만 |
|---|
| 2025.12.30 | ₩28,033 | ₩28,234 | ₩27,859 | ₩27,872 | -0.57% | 176만 |
|---|
| 2025.12.29 | ₩28,261 | ₩28,368 | ₩27,953 | ₩28,033 | -0.81% | 86.5만 |
|---|
| 2025.12.26 | ₩27,926 | ₩28,234 | ₩27,899 | ₩28,167 | +0.86% | 64.1만 |
|---|
| 2025.12.24 | ₩27,564 | ₩28,073 | ₩27,564 | ₩28,047 | +1.75% | 43.6만 |
|---|
| 2025.12.23 | ₩27,551 | ₩27,604 | ₩27,283 | ₩27,604 | +0.19% | 107.1만 |
|---|
| 2025.12.22 | ₩27,336 | ₩27,872 | ₩27,189 | ₩27,578 | +0.88% | 95만 |
|---|
| 2025.12.19 | ₩27,202 | ₩27,779 | ₩26,948 | ₩27,604 | +1.48% | 440.9만 |
|---|
| 2025.12.18 | ₩27,323 | ₩27,524 | ₩27,229 | ₩27,457 | +0.49% | 111.9만 |
|---|
| 2025.12.17 | ₩26,532 | ₩27,283 | ₩26,532 | ₩27,162 | +2.37% | 109.3만 |
|---|
| 2025.12.16 | ₩27,162 | ₩27,162 | ₩26,506 | ₩26,506 | -2.42% | 105.9만 |
|---|
| 2025.12.15 | ₩26,640 | ₩27,055 | ₩26,559 | ₩27,042 | +1.51% | 154.7만 |
|---|
| 2025.12.12 | ₩27,082 | ₩27,149 | ₩26,519 | ₩26,573 | -1.88% | 191.3만 |
|---|
| 2025.12.11 | ₩27,042 | ₩27,310 | ₩26,613 | ₩26,988 | -0.20% | 168.9만 |
|---|
| 2025.12.10 | ₩26,774 | ₩27,417 | ₩26,452 | ₩26,948 | +0.65% | 155.8만 |
|---|
| 2025.12.09 | ₩26,291 | ₩26,854 | ₩26,291 | ₩26,640 | +1.33% | 86.6만 |
|---|
| 2025.12.08 | ₩26,439 | ₩26,519 | ₩26,144 | ₩26,278 | -0.61% | 69.1만 |
|---|
| 2025.12.05 | ₩26,345 | ₩26,613 | ₩26,331 | ₩26,372 | +0.10% | 107.6만 |
|---|
| 2025.12.04 | ₩26,398 | ₩26,707 | ₩26,238 | ₩26,452 | +0.20% | 144.3만 |
|---|
| 2025.12.03 | ₩27,135 | ₩27,135 | ₩26,385 | ₩26,385 | -2.77% | 167.6만 |
|---|
| 2025.12.02 | ₩27,243 | ₩27,269 | ₩26,506 | ₩26,506 | -2.71% | 110.7만 |
|---|
| 2025.12.01 | ₩27,283 | ₩27,444 | ₩27,055 | ₩27,109 | -0.64% | 134.9만 |
|---|
| 2025.11.28 | ₩27,336 | ₩27,604 | ₩27,269 | ₩27,564 | +0.83% | 46.5만 |
|---|
| 2025.11.26 | ₩27,551 | ₩27,913 | ₩27,444 | ₩27,457 | -0.34% | 126.4만 |
|---|
| 2025.11.25 | ₩26,988 | ₩27,792 | ₩26,854 | ₩27,658 | +2.48% | 102.4만 |
|---|
| 2025.11.24 | ₩26,961 | ₩27,202 | ₩26,774 | ₩26,988 | +0.10% | 125.9만 |
|---|
| 2025.11.21 | ₩26,573 | ₩27,135 | ₩26,372 | ₩27,001 | +1.61% | 130.4만 |
|---|
| 2025.11.20 | ₩26,358 | ₩26,774 | ₩26,264 | ₩26,331 | -0.10% | 76.3만 |
|---|
| 2025.11.19 | ₩26,586 | ₩26,720 | ₩26,224 | ₩26,224 | -1.36% | 69.9만 |
|---|
| 2025.11.18 | ₩26,452 | ₩26,720 | ₩26,305 | ₩26,693 | +0.91% | 67.9만 |
|---|
| 2025.11.17 | ₩27,243 | ₩27,243 | ₩26,318 | ₩26,425 | -3.00% | 87.9만 |
|---|
| 2025.11.14 | ₩27,055 | ₩27,109 | ₩26,760 | ₩27,028 | -0.10% | 100만 |
|---|
| 2025.11.13 | ₩26,827 | ₩27,095 | ₩26,733 | ₩26,867 | +0.15% | 121.7만 |
|---|
| 2025.11.12 | ₩26,894 | ₩27,269 | ₩26,881 | ₩27,028 | +0.50% | 201.9만 |
|---|
| 2025.11.11 | ₩26,680 | ₩27,135 | ₩26,613 | ₩27,015 | +1.26% | 108.1만 |
|---|
| 2025.11.10 | ₩27,055 | ₩27,269 | ₩26,546 | ₩26,546 | -1.88% | 104.8만 |
|---|
| 2025.11.07 | ₩26,827 | ₩27,135 | ₩26,559 | ₩27,135 | +1.15% | 105.4만 |
|---|
| 2025.11.06 | ₩26,532 | ₩26,827 | ₩26,492 | ₩26,733 | +0.76% | 143.4만 |
|---|
| 2025.11.05 | ₩26,626 | ₩26,814 | ₩26,398 | ₩26,626 | 0.00% | 129.8만 |
|---|
| 2025.11.04 | ₩26,157 | ₩26,613 | ₩25,903 | ₩26,492 | +1.28% | 248.5만 |
|---|
| 2025.11.03 | ₩25,273 | ₩26,211 | ₩24,978 | ₩26,184 | +3.61% | 214.7만 |
|---|
| 2025.10.31 | ₩25,581 | ₩26,010 | ₩25,300 | ₩25,554 | -0.10% | 153.5만 |
|---|
| 2025.10.30 | ₩25,648 | ₩25,970 | ₩25,434 | ₩25,702 | +0.21% | 264.2만 |
|---|
| 2025.10.29 | ₩25,313 | ₩25,889 | ₩24,965 | ₩25,581 | +1.06% | 236.6만 |
|---|
| 2025.10.28 | ₩26,586 | ₩26,586 | ₩25,594 | ₩25,621 | -3.63% | 164.2만 |
|---|
| 2025.10.27 | ₩26,666 | ₩26,827 | ₩26,412 | ₩26,586 | -0.30% | 80.6만 |
|---|
| 2025.10.24 | ₩26,760 | ₩26,908 | ₩26,640 | ₩26,653 | -0.40% | 59.5만 |
|---|
| 2025.10.23 | ₩26,653 | ₩26,653 | ₩26,345 | ₩26,640 | -0.05% | 78.2만 |
|---|
| 2025.10.22 | ₩26,251 | ₩26,640 | ₩26,184 | ₩26,546 | +1.12% | 115.4만 |
|---|
| 2025.10.21 | ₩25,970 | ₩26,345 | ₩25,862 | ₩26,104 | +0.52% | 146.2만 |
|---|
| 2025.10.20 | ₩26,211 | ₩26,358 | ₩25,661 | ₩25,876 | -1.28% | 113.4만 |
|---|
| 2025.10.17 | ₩25,702 | ₩26,452 | ₩25,648 | ₩26,104 | +1.56% | 142.5만 |
|---|
| 2025.10.16 | ₩25,916 | ₩25,983 | ₩25,487 | ₩25,916 | 0.00% | 106.2만 |
|---|
| 2025.10.15 | ₩25,903 | ₩26,331 | ₩25,849 | ₩25,929 | +0.10% | 91.1만 |
|---|
| 2025.10.14 | ₩25,514 | ₩25,903 | ₩25,434 | ₩25,822 | +1.21% | 159.4만 |
|---|
| 2025.10.13 | ₩25,661 | ₩25,795 | ₩25,420 | ₩25,675 | +0.05% | 122.8만 |
|---|
| 2025.10.10 | ₩26,372 | ₩26,398 | ₩25,407 | ₩25,447 | -3.51% | 121.7만 |
|---|