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 | ₩24,312 | ₩24,446 | ₩24,205 | ₩24,366 | +0.22% | 83.9만 |
| 2026.10.08 | ₩24,165 | ₩24,366 | ₩24,018 | ₩24,286 | +0.50% | 129.3만 |
| 2026.10.07 | ₩24,553 | ₩24,793 | ₩24,125 | ₩24,152 | -1.63% | 116.6만 |
| 2026.10.06 | ₩24,633 | ₩24,820 | ₩24,446 | ₩24,566 | -0.27% | 119.1만 |
| 2026.10.05 | ₩24,780 | ₩24,887 | ₩24,526 | ₩24,593 | -0.75% | 175.6만 |
| 2026.10.02 | ₩25,127 | ₩25,207 | ₩24,766 | ₩24,887 | -0.96% | 152.8만 |
| 2026.10.01 | ₩25,047 | ₩25,154 | ₩24,646 | ₩24,953 | -0.37% | 132.1만 |
| 2026.09.30 | ₩25,448 | ₩25,515 | ₩24,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,034 |
| -1.63% |
| 163.9만 |
| 2026.09.29 | ₩25,581 | ₩25,875 | ₩25,528 | ₩25,648 | +0.26% | 112.1만 |
|---|
| 2026.09.28 | ₩25,661 | ₩25,795 | ₩25,434 | ₩25,728 | +0.26% | 98.3만 |
|---|
| 2026.09.25 | ₩25,648 | ₩25,755 | ₩25,394 | ₩25,702 | +0.21% | 94.9만 |
|---|
| 2026.09.24 | ₩25,568 | ₩25,728 | ₩25,394 | ₩25,661 | +0.37% | 96.8만 |
|---|
| 2026.09.23 | ₩25,675 | ₩25,728 | ₩25,474 | ₩25,528 | -0.57% | 94.7만 |
|---|
| 2026.09.22 | ₩26,249 | ₩26,249 | ₩25,849 | ₩25,875 | -1.42% | 81.5만 |
|---|
| 2026.09.21 | ₩25,862 | ₩25,915 | ₩25,635 | ₩25,849 | -0.05% | 68.6만 |
|---|
| 2026.09.18 | ₩26,223 | ₩26,223 | ₩25,635 | ₩25,755 | -1.78% | 212.9만 |
|---|
| 2026.09.17 | ₩26,102 | ₩26,169 | ₩25,688 | ₩25,795 | -1.18% | 111.1만 |
|---|
| 2026.09.16 | ₩26,249 | ₩26,476 | ₩25,755 | ₩25,929 | -1.22% | 103만 |
|---|
| 2026.09.15 | ₩26,316 | ₩26,583 | ₩26,209 | ₩26,236 | -0.30% | 259.8만 |
|---|
| 2026.09.14 | ₩26,944 | ₩26,944 | ₩26,289 | ₩26,476 | -1.74% | 192.7만 |
|---|
| 2026.09.11 | ₩26,797 | ₩26,824 | ₩26,316 | ₩26,410 | -1.45% | 122.5만 |
|---|
| 2026.09.10 | ₩26,877 | ₩27,077 | ₩26,463 | ₩26,610 | -0.99% | 119.7만 |
|---|
| 2026.09.09 | ₩27,345 | ₩27,345 | ₩26,730 | ₩26,850 | -1.81% | 149.1만 |
|---|
| 2026.09.08 | ₩27,077 | ₩27,358 | ₩27,024 | ₩27,211 | +0.49% | 87.5만 |
|---|
| 2026.09.04 | ₩26,997 | ₩27,438 | ₩26,997 | ₩27,104 | +0.40% | 113.7만 |
|---|
| 2026.09.03 | ₩27,104 | ₩27,465 | ₩26,864 | ₩27,091 | -0.05% | 197.9만 |
|---|
| 2026.09.02 | ₩27,505 | ₩27,505 | ₩27,091 | ₩27,238 | -0.97% | 156.4만 |
|---|
| 2026.09.01 | ₩27,425 | ₩27,492 | ₩27,064 | ₩27,318 | -0.39% | 247만 |
|---|
| 2026.08.31 | ₩27,558 | ₩27,772 | ₩27,224 | ₩27,345 | -0.78% | 149.1만 |
|---|
| 2026.08.28 | ₩28,013 | ₩28,213 | ₩27,665 | ₩27,679 | -1.19% | 71.5만 |
|---|
| 2026.08.27 | ₩27,986 | ₩28,039 | ₩27,772 | ₩27,919 | -0.24% | 78.2만 |
|---|
| 2026.08.26 | ₩28,427 | ₩28,427 | ₩28,039 | ₩28,160 | -0.94% | 100만 |
|---|
| 2026.08.25 | ₩28,600 | ₩28,600 | ₩28,347 | ₩28,373 | -0.79% | 164.5만 |
|---|
| 2026.08.24 | ₩28,467 | ₩30,484 | ₩28,093 | ₩28,507 | +0.14% | 114.6만 |
|---|
| 2026.08.21 | ₩28,186 | ₩28,347 | ₩27,826 | ₩28,119 | -0.24% | 75.9만 |
|---|
| 2026.08.20 | ₩28,106 | ₩28,253 | ₩27,986 | ₩28,093 | -0.05% | 104.9만 |
|---|
| 2026.08.19 | ₩28,320 | ₩28,440 | ₩28,093 | ₩28,293 | -0.09% | 480.5만 |
|---|
| 2026.08.18 | ₩28,173 | ₩28,467 | ₩27,932 | ₩28,119 | -0.19% | 135.6만 |
|---|
| 2026.08.17 | ₩27,625 | ₩27,852 | ₩27,558 | ₩27,812 | +0.68% | 84.1만 |
|---|
| 2026.08.14 | ₩27,772 | ₩27,986 | ₩27,665 | ₩27,852 | +0.29% | 91.1만 |
|---|
| 2026.08.13 | ₩27,892 | ₩27,999 | ₩27,625 | ₩27,839 | -0.19% | 72.3만 |
|---|
| 2026.08.12 | ₩27,612 | ₩27,826 | ₩27,518 | ₩27,652 | +0.15% | 115.3만 |
|---|
| 2026.08.11 | ₩27,011 | ₩27,558 | ₩26,824 | ₩27,532 | +1.93% | 206만 |
|---|
| 2026.08.10 | ₩27,371 | ₩27,452 | ₩26,917 | ₩27,064 | -1.12% | 115.9만 |
|---|
| 2026.08.07 | ₩27,759 | ₩28,119 | ₩27,572 | ₩27,585 | -0.63% | 126.9만 |
|---|
| 2026.08.06 | ₩28,827 | ₩28,827 | ₩27,385 | ₩27,665 | -4.03% | 255.9만 |
|---|
| 2026.08.05 | ₩28,948 | ₩28,948 | ₩28,373 | ₩28,707 | -0.83% | 167만 |
|---|
| 2026.08.04 | ₩29,549 | ₩29,749 | ₩28,934 | ₩28,934 | -2.08% | 158.7만 |
|---|
| 2026.08.03 | ₩30,150 | ₩30,457 | ₩29,803 | ₩29,856 | -0.97% | 120만 |
|---|
| 2026.07.31 | ₩30,030 | ₩30,110 | ₩29,642 | ₩30,016 | -0.04% | 114.1만 |
|---|
| 2026.07.30 | ₩30,163 | ₩30,230 | ₩29,562 | ₩29,963 | -0.66% | 144.4만 |
|---|
| 2026.07.29 | ₩30,377 | ₩30,764 | ₩29,789 | ₩30,230 | -0.48% | 207.1만 |
|---|
| 2026.07.28 | ₩30,030 | ₩30,083 | ₩29,562 | ₩29,575 | -1.51% | 126.1만 |
|---|
| 2026.07.27 | ₩29,909 | ₩30,217 | ₩29,656 | ₩29,909 | 0.00% | 91.6만 |
|---|
| 2026.07.24 | ₩29,562 | ₩30,016 | ₩29,469 | ₩29,896 | +1.13% | 73.7만 |
|---|
| 2026.07.23 | ₩29,696 | ₩29,816 | ₩29,188 | ₩29,375 | -1.08% | 131.5만 |
|---|
| 2026.07.22 | ₩30,337 | ₩30,390 | ₩29,549 | ₩29,803 | -1.76% | 136.9만 |
|---|
| 2026.07.21 | ₩29,976 | ₩30,350 | ₩29,909 | ₩30,350 | +1.25% | 128.9만 |
|---|
| 2026.07.20 | ₩29,856 | ₩30,150 | ₩29,789 | ₩29,869 | +0.04% | 121.2만 |
|---|
| 2026.07.17 | ₩29,429 | ₩30,030 | ₩29,429 | ₩30,003 | +1.95% | 151.5만 |
|---|
| 2026.07.16 | ₩28,721 | ₩29,669 | ₩28,654 | ₩29,562 | +2.93% | 185.1만 |
|---|
| 2026.07.15 | ₩28,787 | ₩28,868 | ₩28,453 | ₩28,574 | -0.74% | 168.5만 |
|---|
| 2026.07.14 | ₩28,627 | ₩28,868 | ₩28,534 | ₩28,534 | -0.33% | 174.3만 |
|---|
| 2026.07.13 | ₩28,574 | ₩28,654 | ₩28,333 | ₩28,507 | -0.23% | 72.9만 |
|---|
| 2026.07.10 | ₩28,560 | ₩28,560 | ₩28,133 | ₩28,440 | -0.42% | 70.8만 |
|---|
| 2026.07.09 | ₩28,480 | ₩28,600 | ₩28,266 | ₩28,387 | -0.33% | 89.7만 |
|---|
| 2026.07.08 | ₩28,387 | ₩28,680 | ₩28,333 | ₩28,467 | +0.28% | 143.9만 |
|---|
| 2026.07.07 | ₩28,734 | ₩28,868 | ₩28,480 | ₩28,614 | -0.42% | 107.5만 |
|---|
| 2026.07.06 | ₩28,453 | ₩28,854 | ₩28,293 | ₩28,467 | +0.05% | 137.2만 |
|---|
| 2026.07.02 | ₩28,293 | ₩28,507 | ₩28,160 | ₩28,413 | +0.42% | 133.1만 |
|---|
| 2026.07.01 | ₩28,093 | ₩28,240 | ₩27,772 | ₩28,119 | +0.10% | 187.1만 |
|---|
| 2026.06.30 | ₩28,200 | ₩28,547 | ₩27,906 | ₩27,932 | -0.95% | 172만 |
|---|
| 2026.06.29 | ₩29,081 | ₩29,201 | ₩28,600 | ₩28,640 | -1.52% | 219.3만 |
|---|
| 2026.06.26 | ₩29,001 | ₩29,469 | ₩28,841 | ₩29,228 | +0.78% | 410.8만 |
|---|
| 2026.06.25 | ₩29,282 | ₩29,469 | ₩28,868 | ₩28,974 | -1.05% | 166.6만 |
|---|
| 2026.06.24 | ₩29,001 | ₩29,201 | ₩28,841 | ₩29,175 | +0.60% | 377.7만 |
|---|
| 2026.06.23 | ₩28,574 | ₩28,961 | ₩28,427 | ₩28,934 | +1.26% | 144.7만 |
|---|
| 2026.06.22 | ₩28,240 | ₩28,747 | ₩28,119 | ₩28,387 | +0.52% | 143.2만 |
|---|
| 2026.06.18 | ₩28,347 | ₩28,547 | ₩27,999 | ₩28,226 | -0.42% | 239만 |
|---|
| 2026.06.17 | ₩29,188 | ₩29,188 | ₩28,226 | ₩28,280 | -3.11% | 192.1만 |
|---|
| 2026.06.16 | ₩28,988 | ₩29,188 | ₩28,774 | ₩29,001 | +0.05% | 166만 |
|---|
| 2026.06.15 | ₩29,495 | ₩29,629 | ₩28,908 | ₩29,014 | -1.63% | 197만 |
|---|
| 2026.06.12 | ₩29,388 | ₩29,709 | ₩29,268 | ₩29,509 | +0.41% | 183.6만 |
|---|
| 2026.06.11 | ₩28,841 | ₩29,402 | ₩28,627 | ₩29,348 | +1.76% | 232만 |
|---|
| 2026.06.10 | ₩28,961 | ₩29,175 | ₩28,520 | ₩28,587 | -1.29% | 673만 |
|---|
| 2026.06.09 | ₩29,936 | ₩30,591 | ₩29,923 | ₩30,096 | +0.54% | 129.1만 |
|---|
| 2026.06.08 | ₩30,030 | ₩30,163 | ₩29,616 | ₩29,642 | -1.29% | 120.7만 |
|---|
| 2026.06.05 | ₩29,295 | ₩30,083 | ₩29,255 | ₩29,923 | +2.14% | 91.3만 |
|---|
| 2026.06.04 | ₩29,509 | ₩29,616 | ₩29,068 | ₩29,308 | -0.68% | 88만 |
|---|
| 2026.06.03 | ₩29,095 | ₩29,308 | ₩29,055 | ₩29,095 | 0.00% | 98.7만 |
|---|
| 2026.06.02 | ₩29,014 | ₩29,388 | ₩28,974 | ₩29,268 | +0.87% | 60.1만 |
|---|
| 2026.06.01 | ₩29,148 | ₩29,335 | ₩28,948 | ₩28,988 | -0.55% | 109.5만 |
|---|
| 2026.05.29 | ₩30,043 | ₩30,056 | ₩29,375 | ₩29,415 | -2.09% | 125.1만 |
|---|
| 2026.05.28 | ₩29,682 | ₩30,056 | ₩29,549 | ₩29,976 | +0.99% | 70.1만 |
|---|
| 2026.05.27 | ₩29,803 | ₩29,963 | ₩29,722 | ₩29,803 | 0.00% | 111.5만 |
|---|
| 2026.05.26 | ₩29,322 | ₩29,856 | ₩29,322 | ₩29,843 | +1.78% | 132만 |
|---|
| 2026.05.22 | ₩29,268 | ₩29,375 | ₩29,081 | ₩29,335 | +0.23% | 134만 |
|---|
| 2026.05.21 | ₩28,520 | ₩29,429 | ₩28,333 | ₩29,148 | +2.20% | 158.9만 |
|---|
| 2026.05.20 | ₩28,293 | ₩28,640 | ₩28,200 | ₩28,614 | +1.13% | 86.6만 |
|---|
| 2026.05.19 | ₩28,186 | ₩28,387 | ₩27,906 | ₩28,213 | +0.09% | 80.9만 |
|---|
| 2026.05.18 | ₩28,066 | ₩28,493 | ₩28,066 | ₩28,106 | +0.14% | 95.4만 |
|---|
| 2026.05.15 | ₩28,200 | ₩28,200 | ₩27,892 | ₩27,932 | -0.95% | 109.8만 |
|---|
| 2026.05.14 | ₩28,467 | ₩28,547 | ₩28,200 | ₩28,280 | -0.66% | 70.3만 |
|---|
| 2026.05.13 | ₩28,721 | ₩28,734 | ₩28,173 | ₩28,253 | -1.63% | 84.7만 |
|---|
| 2026.05.12 | ₩29,201 | ₩29,228 | ₩28,747 | ₩28,841 | -1.24% | 71.5만 |
|---|
| 2026.05.11 | ₩29,121 | ₩29,335 | ₩28,934 | ₩29,108 | -0.05% | 70.3만 |
|---|
| 2026.05.08 | ₩29,335 | ₩29,388 | ₩29,001 | ₩29,081 | -0.87% | 64.1만 |
|---|
| 2026.05.07 | ₩29,709 | ₩29,749 | ₩29,201 | ₩29,308 | -1.35% | 63.1만 |
|---|
| 2026.05.06 | ₩29,509 | ₩29,682 | ₩29,415 | ₩29,602 | +0.32% | 88만 |
|---|
| 2026.05.05 | ₩29,095 | ₩29,522 | ₩28,988 | ₩29,375 | +0.96% | 83.7만 |
|---|
| 2026.05.04 | ₩28,587 | ₩29,095 | ₩28,560 | ₩29,001 | +1.45% | 106.6만 |
|---|
| 2026.05.01 | ₩28,934 | ₩28,948 | ₩28,480 | ₩28,734 | -0.69% | 195.7만 |
|---|
| 2026.04.30 | ₩29,121 | ₩29,388 | ₩28,734 | ₩28,881 | -0.83% | 208만 |
|---|
| 2026.04.29 | ₩29,175 | ₩29,201 | ₩28,293 | ₩28,921 | -0.87% | 134.8만 |
|---|
| 2026.04.28 | ₩28,680 | ₩28,734 | ₩28,146 | ₩28,320 | -1.26% | 96.7만 |
|---|
| 2026.04.27 | ₩27,892 | ₩28,400 | ₩27,879 | ₩28,373 | +1.72% | 66.8만 |
|---|
| 2026.04.24 | ₩27,826 | ₩28,306 | ₩27,719 | ₩27,932 | +0.38% | 125.3만 |
|---|
| 2026.04.23 | ₩27,612 | ₩28,093 | ₩27,612 | ₩27,972 | +1.31% | 136.6만 |
|---|
| 2026.04.22 | ₩28,320 | ₩28,320 | ₩27,585 | ₩27,732 | -2.08% | 134.1만 |
|---|
| 2026.04.21 | ₩28,360 | ₩28,627 | ₩28,119 | ₩28,173 | -0.66% | 137.2만 |
|---|
| 2026.04.20 | ₩28,854 | ₩29,055 | ₩28,480 | ₩28,587 | -0.93% | 122.9만 |
|---|
| 2026.04.17 | ₩28,547 | ₩29,068 | ₩28,467 | ₩29,028 | +1.68% | 87.4만 |
|---|
| 2026.04.16 | ₩28,146 | ₩28,467 | ₩28,146 | ₩28,413 | +0.95% | 56.4만 |
|---|
| 2026.04.15 | ₩27,906 | ₩28,240 | ₩27,799 | ₩28,226 | +1.15% | 133.6만 |
|---|
| 2026.04.14 | ₩27,612 | ₩28,013 | ₩27,505 | ₩28,013 | +1.45% | 110.2만 |
|---|
| 2026.04.13 | ₩27,492 | ₩27,759 | ₩27,264 | ₩27,719 | +0.83% | 114만 |
|---|
| 2026.04.10 | ₩27,291 | ₩27,732 | ₩26,944 | ₩27,692 | +1.47% | 82.2만 |
|---|
| 2026.04.09 | ₩26,677 | ₩27,345 | ₩26,677 | ₩27,211 | +2.00% | 117.8만 |
|---|
| 2026.04.08 | ₩27,104 | ₩27,171 | ₩26,784 | ₩26,931 | -0.64% | 148.2만 |
|---|
| 2026.04.07 | ₩25,915 | ₩26,717 | ₩25,915 | ₩26,556 | +2.47% | 91만 |
|---|
| 2026.04.06 | ₩25,755 | ₩25,995 | ₩25,621 | ₩25,955 | +0.78% | 78.7만 |
|---|
| 2026.04.02 | ₩25,528 | ₩26,062 | ₩25,421 | ₩25,942 | +1.62% | 137.2만 |
|---|
| 2026.04.01 | ₩25,501 | ₩25,822 | ₩25,461 | ₩25,715 | +0.84% | 94.6만 |
|---|
| 2026.03.31 | ₩25,341 | ₩25,982 | ₩24,860 | ₩25,541 | +0.79% | 166.6만 |
|---|
| 2026.03.30 | ₩25,341 | ₩25,742 | ₩25,154 | ₩25,234 | -0.42% | 142.1만 |
|---|
| 2026.03.27 | ₩25,421 | ₩25,568 | ₩25,047 | ₩25,074 | -1.37% | 141.7만 |
|---|
| 2026.03.26 | ₩25,568 | ₩26,009 | ₩25,528 | ₩25,581 | +0.05% | 114.3만 |
|---|
| 2026.03.25 | ₩25,982 | ₩25,982 | ₩25,555 | ₩25,595 | -1.49% | 73.9만 |
|---|
| 2026.03.24 | ₩25,715 | ₩26,049 | ₩25,528 | ₩25,621 | -0.36% | 91.9만 |
|---|
| 2026.03.23 | ₩26,343 | ₩26,450 | ₩25,915 | ₩25,942 | -1.52% | 131만 |
|---|
| 2026.03.20 | ₩27,131 | ₩27,131 | ₩25,715 | ₩25,902 | -4.53% | 226.6만 |
|---|
| 2026.03.19 | ₩26,610 | ₩27,264 | ₩26,383 | ₩27,064 | +1.71% | 231.7만 |
|---|
| 2026.03.18 | ₩27,425 | ₩27,452 | ₩26,824 | ₩26,824 | -2.19% | 124.5만 |
|---|
| 2026.03.17 | ₩27,465 | ₩27,759 | ₩27,345 | ₩27,598 | +0.49% | 112.7만 |
|---|
| 2026.03.16 | ₩27,198 | ₩27,612 | ₩27,171 | ₩27,238 | +0.15% | 66.1만 |
|---|
| 2026.03.13 | ₩27,518 | ₩27,812 | ₩26,877 | ₩26,917 | -2.18% | 104.1만 |
|---|
| 2026.03.12 | ₩27,211 | ₩27,532 | ₩27,051 | ₩27,305 | +0.34% | 85.6만 |
|---|
| 2026.03.11 | ₩27,545 | ₩27,598 | ₩27,211 | ₩27,505 | -0.15% | 63만 |
|---|
| 2026.03.10 | ₩27,452 | ₩27,959 | ₩27,345 | ₩27,652 | +0.73% | 67.4만 |
|---|
| 2026.03.09 | ₩27,598 | ₩27,839 | ₩26,944 | ₩27,705 | +0.39% | 84.3만 |
|---|
| 2026.03.06 | ₩28,173 | ₩28,200 | ₩27,639 | ₩27,852 | -1.14% | 91만 |
|---|
| 2026.03.05 | ₩28,186 | ₩28,680 | ₩27,839 | ₩28,560 | +1.33% | 288.8만 |
|---|
| 2026.03.04 | ₩28,013 | ₩28,667 | ₩27,852 | ₩28,467 | +1.62% | 123.4만 |
|---|
| 2026.03.03 | ₩27,558 | ₩28,133 | ₩27,184 | ₩28,053 | +1.79% | 69.7만 |
|---|
| 2026.03.02 | ₩27,826 | ₩28,240 | ₩27,705 | ₩28,039 | +0.77% | 99.8만 |
|---|
| 2026.02.27 | ₩27,972 | ₩28,373 | ₩27,572 | ₩27,946 | -0.10% | 142.5만 |
|---|
| 2026.02.26 | ₩27,558 | ₩27,812 | ₩27,345 | ₩27,745 | +0.68% | 101.5만 |
|---|
| 2026.02.25 | ₩27,425 | ₩27,585 | ₩27,158 | ₩27,425 | 0.00% | 57.8만 |
|---|
| 2026.02.24 | ₩27,558 | ₩27,639 | ₩27,224 | ₩27,358 | -0.73% | 90.2만 |
|---|
| 2026.02.23 | ₩27,104 | ₩27,585 | ₩27,091 | ₩27,465 | +1.33% | 106.5만 |
|---|
| 2026.02.20 | ₩26,824 | ₩27,158 | ₩26,610 | ₩27,091 | +1.00% | 94.9만 |
|---|
| 2026.02.19 | ₩27,011 | ₩27,251 | ₩26,703 | ₩26,717 | -1.09% | 87.6만 |
|---|
| 2026.02.18 | ₩27,478 | ₩27,612 | ₩27,051 | ₩27,091 | -1.41% | 86.3만 |
|---|
| 2026.02.17 | ₩27,679 | ₩27,705 | ₩27,425 | ₩27,438 | -0.87% | 91만 |
|---|
| 2026.02.13 | ₩27,144 | ₩27,732 | ₩26,877 | ₩27,505 | +1.33% | 158.8만 |
|---|
| 2026.02.12 | ₩27,906 | ₩27,946 | ₩26,971 | ₩26,997 | -3.26% | 169.1만 |
|---|
| 2026.02.11 | ₩29,869 | ₩29,869 | ₩27,425 | ₩27,438 | -8.14% | 145.8만 |
|---|
| 2026.02.10 | ₩28,093 | ₩28,680 | ₩27,946 | ₩28,627 | +1.90% | 124.7만 |
|---|
| 2026.02.09 | ₩27,639 | ₩28,146 | ₩27,639 | ₩28,053 | +1.50% | 108.3만 |
|---|
| 2026.02.06 | ₩28,253 | ₩28,373 | ₩28,013 | ₩28,026 | -0.80% | 131.2만 |
|---|
| 2026.02.05 | ₩27,785 | ₩28,093 | ₩27,505 | ₩28,053 | +0.96% | 104.9만 |
|---|
| 2026.02.04 | ₩27,077 | ₩27,826 | ₩26,971 | ₩27,719 | +2.37% | 70.8만 |
|---|
| 2026.02.03 | ₩26,423 | ₩26,864 | ₩26,289 | ₩26,797 | +1.42% | 133.3만 |
|---|
| 2026.02.02 | ₩26,744 | ₩26,797 | ₩26,450 | ₩26,543 | -0.75% | 99.5만 |
|---|
| 2026.01.30 | ₩26,303 | ₩26,770 | ₩26,129 | ₩26,730 | +1.63% | 149.6만 |
|---|
| 2026.01.29 | ₩26,129 | ₩26,450 | ₩25,929 | ₩26,423 | +1.12% | 100.9만 |
|---|
| 2026.01.28 | ₩26,410 | ₩26,530 | ₩25,728 | ₩25,929 | -1.82% | 103.1만 |
|---|
| 2026.01.27 | ₩26,503 | ₩26,503 | ₩26,089 | ₩26,316 | -0.71% | 148.8만 |
|---|
| 2026.01.26 | ₩26,810 | ₩26,877 | ₩26,436 | ₩26,450 | -1.35% | 131.4만 |
|---|
| 2026.01.23 | ₩26,944 | ₩27,011 | ₩26,490 | ₩26,703 | -0.89% | 136.5만 |
|---|
| 2026.01.22 | ₩27,745 | ₩27,826 | ₩26,944 | ₩26,997 | -2.70% | 108.2만 |
|---|
| 2026.01.21 | ₩27,959 | ₩28,066 | ₩27,331 | ₩27,492 | -1.67% | 181.3만 |
|---|
| 2026.01.20 | ₩27,826 | ₩27,986 | ₩27,639 | ₩27,852 | +0.10% | 147.1만 |
|---|
| 2026.01.16 | ₩28,119 | ₩28,200 | ₩27,438 | ₩28,119 | 0.00% | 238.9만 |
|---|
| 2026.01.15 | ₩28,026 | ₩28,320 | ₩27,906 | ₩27,999 | -0.10% | 88.9만 |
|---|
| 2026.01.14 | ₩27,745 | ₩28,133 | ₩27,612 | ₩28,066 | +1.16% | 159.4만 |
|---|
| 2026.01.13 | ₩28,133 | ₩28,360 | ₩27,692 | ₩27,772 | -1.28% | 137.1만 |
|---|
| 2026.01.12 | ₩27,879 | ₩28,360 | ₩27,759 | ₩27,932 | +0.19% | 141.8만 |
|---|
| 2026.01.09 | ₩28,026 | ₩28,253 | ₩27,892 | ₩28,013 | -0.05% | 299.5만 |
|---|
| 2026.01.08 | ₩27,478 | ₩28,373 | ₩27,478 | ₩28,146 | +2.43% | 162만 |
|---|
| 2026.01.07 | ₩28,013 | ₩28,146 | ₩27,532 | ₩27,572 | -1.57% | 250.2만 |
|---|
| 2026.01.06 | ₩27,492 | ₩27,946 | ₩27,398 | ₩27,906 | +1.51% | 157.3만 |
|---|
| 2026.01.05 | ₩27,398 | ₩27,719 | ₩27,251 | ₩27,679 | +1.02% | 164.6만 |
|---|
| 2026.01.02 | ₩27,331 | ₩27,826 | ₩27,011 | ₩27,572 | +0.88% | 141.9만 |
|---|
| 2025.12.31 | ₩28,253 | ₩28,253 | ₩27,264 | ₩27,438 | -2.88% | 123.4만 |
|---|
| 2025.12.30 | ₩27,946 | ₩28,146 | ₩27,772 | ₩27,785 | -0.57% | 176만 |
|---|
| 2025.12.29 | ₩28,173 | ₩28,280 | ₩27,866 | ₩27,946 | -0.81% | 86.5만 |
|---|
| 2025.12.26 | ₩27,839 | ₩28,146 | ₩27,812 | ₩28,079 | +0.86% | 64.1만 |
|---|
| 2025.12.24 | ₩27,478 | ₩27,986 | ₩27,478 | ₩27,959 | +1.75% | 43.6만 |
|---|
| 2025.12.23 | ₩27,465 | ₩27,518 | ₩27,198 | ₩27,518 | +0.19% | 107.1만 |
|---|
| 2025.12.22 | ₩27,251 | ₩27,785 | ₩27,104 | ₩27,492 | +0.88% | 95만 |
|---|
| 2025.12.19 | ₩27,118 | ₩27,692 | ₩26,864 | ₩27,518 | +1.48% | 440.9만 |
|---|
| 2025.12.18 | ₩27,238 | ₩27,438 | ₩27,144 | ₩27,371 | +0.49% | 111.9만 |
|---|
| 2025.12.17 | ₩26,450 | ₩27,198 | ₩26,450 | ₩27,077 | +2.37% | 109.3만 |
|---|
| 2025.12.16 | ₩27,077 | ₩27,077 | ₩26,423 | ₩26,423 | -2.42% | 105.9만 |
|---|
| 2025.12.15 | ₩26,556 | ₩26,971 | ₩26,476 | ₩26,957 | +1.51% | 154.7만 |
|---|
| 2025.12.12 | ₩26,997 | ₩27,064 | ₩26,436 | ₩26,490 | -1.88% | 191.3만 |
|---|
| 2025.12.11 | ₩26,957 | ₩27,224 | ₩26,530 | ₩26,904 | -0.20% | 168.9만 |
|---|
| 2025.12.10 | ₩26,690 | ₩27,331 | ₩26,369 | ₩26,864 | +0.65% | 155.8만 |
|---|
| 2025.12.09 | ₩26,209 | ₩26,770 | ₩26,209 | ₩26,556 | +1.33% | 86.6만 |
|---|
| 2025.12.08 | ₩26,356 | ₩26,436 | ₩26,062 | ₩26,196 | -0.61% | 69.1만 |
|---|
| 2025.12.05 | ₩26,263 | ₩26,530 | ₩26,249 | ₩26,289 | +0.10% | 107.6만 |
|---|
| 2025.12.04 | ₩26,316 | ₩26,623 | ₩26,156 | ₩26,369 | +0.20% | 144.3만 |
|---|
| 2025.12.03 | ₩27,051 | ₩27,051 | ₩26,303 | ₩26,303 | -2.77% | 167.6만 |
|---|
| 2025.12.02 | ₩27,158 | ₩27,184 | ₩26,423 | ₩26,423 | -2.71% | 110.7만 |
|---|
| 2025.12.01 | ₩27,198 | ₩27,358 | ₩26,971 | ₩27,024 | -0.64% | 134.9만 |
|---|
| 2025.11.28 | ₩27,251 | ₩27,518 | ₩27,184 | ₩27,478 | +0.83% | 46.5만 |
|---|
| 2025.11.26 | ₩27,465 | ₩27,826 | ₩27,358 | ₩27,371 | -0.34% | 126.4만 |
|---|
| 2025.11.25 | ₩26,904 | ₩27,705 | ₩26,770 | ₩27,572 | +2.48% | 102.4만 |
|---|
| 2025.11.24 | ₩26,877 | ₩27,118 | ₩26,690 | ₩26,904 | +0.10% | 125.9만 |
|---|
| 2025.11.21 | ₩26,490 | ₩27,051 | ₩26,289 | ₩26,917 | +1.61% | 130.4만 |
|---|
| 2025.11.20 | ₩26,276 | ₩26,690 | ₩26,182 | ₩26,249 | -0.10% | 76.3만 |
|---|
| 2025.11.19 | ₩26,503 | ₩26,637 | ₩26,142 | ₩26,142 | -1.36% | 69.9만 |
|---|
| 2025.11.18 | ₩26,369 | ₩26,637 | ₩26,223 | ₩26,610 | +0.91% | 67.9만 |
|---|
| 2025.11.17 | ₩27,158 | ₩27,158 | ₩26,236 | ₩26,343 | -3.00% | 87.9만 |
|---|
| 2025.11.14 | ₩26,971 | ₩27,024 | ₩26,677 | ₩26,944 | -0.10% | 100만 |
|---|
| 2025.11.13 | ₩26,744 | ₩27,011 | ₩26,650 | ₩26,784 | +0.15% | 121.7만 |
|---|
| 2025.11.12 | ₩26,810 | ₩27,184 | ₩26,797 | ₩26,944 | +0.50% | 201.9만 |
|---|
| 2025.11.11 | ₩26,597 | ₩27,051 | ₩26,530 | ₩26,931 | +1.26% | 108.1만 |
|---|
| 2025.11.10 | ₩26,971 | ₩27,184 | ₩26,463 | ₩26,463 | -1.88% | 104.8만 |
|---|
| 2025.11.07 | ₩26,744 | ₩27,051 | ₩26,476 | ₩27,051 | +1.15% | 105.4만 |
|---|
| 2025.11.06 | ₩26,450 | ₩26,744 | ₩26,410 | ₩26,650 | +0.76% | 143.4만 |
|---|
| 2025.11.05 | ₩26,543 | ₩26,730 | ₩26,316 | ₩26,543 | 0.00% | 129.8만 |
|---|
| 2025.11.04 | ₩26,076 | ₩26,530 | ₩25,822 | ₩26,410 | +1.28% | 248.5만 |
|---|
| 2025.11.03 | ₩25,194 | ₩26,129 | ₩24,900 | ₩26,102 | +3.61% | 214.7만 |
|---|
| 2025.10.31 | ₩25,501 | ₩25,929 | ₩25,221 | ₩25,474 | -0.10% | 153.5만 |
|---|
| 2025.10.30 | ₩25,568 | ₩25,889 | ₩25,354 | ₩25,621 | +0.21% | 264.2만 |
|---|
| 2025.10.29 | ₩25,234 | ₩25,808 | ₩24,887 | ₩25,501 | +1.06% | 236.6만 |
|---|
| 2025.10.28 | ₩26,503 | ₩26,503 | ₩25,515 | ₩25,541 | -3.63% | 164.2만 |
|---|
| 2025.10.27 | ₩26,583 | ₩26,744 | ₩26,329 | ₩26,503 | -0.30% | 80.6만 |
|---|
| 2025.10.24 | ₩26,677 | ₩26,824 | ₩26,556 | ₩26,570 | -0.40% | 59.5만 |
|---|
| 2025.10.23 | ₩26,570 | ₩26,570 | ₩26,263 | ₩26,556 | -0.05% | 78.2만 |
|---|
| 2025.10.22 | ₩26,169 | ₩26,556 | ₩26,102 | ₩26,463 | +1.12% | 115.4만 |
|---|
| 2025.10.21 | ₩25,889 | ₩26,263 | ₩25,782 | ₩26,022 | +0.52% | 146.2만 |
|---|
| 2025.10.20 | ₩26,129 | ₩26,276 | ₩25,581 | ₩25,795 | -1.28% | 113.4만 |
|---|
| 2025.10.17 | ₩25,621 | ₩26,369 | ₩25,568 | ₩26,022 | +1.56% | 142.5만 |
|---|
| 2025.10.16 | ₩25,835 | ₩25,902 | ₩25,408 | ₩25,835 | 0.00% | 106.2만 |
|---|
| 2025.10.15 | ₩25,822 | ₩26,249 | ₩25,768 | ₩25,849 | +0.10% | 91.1만 |
|---|
| 2025.10.14 | ₩25,434 | ₩25,822 | ₩25,354 | ₩25,742 | +1.21% | 159.4만 |
|---|
| 2025.10.13 | ₩25,581 | ₩25,715 | ₩25,341 | ₩25,595 | +0.05% | 122.8만 |
|---|
| 2025.10.10 | ₩26,289 | ₩26,316 | ₩25,328 | ₩25,368 | -3.51% | 121.7만 |
|---|