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 | ₩24,285 | ₩24,419 | ₩24,179 | ₩24,339 | +0.22% | 83.9만 |
| 2026.10.08 | ₩24,139 | ₩24,339 | ₩23,992 | ₩24,259 | +0.50% | 129.3만 |
| 2026.10.07 | ₩24,526 | ₩24,766 | ₩24,099 | ₩24,125 | -1.63% | 116.6만 |
| 2026.10.06 | ₩24,606 | ₩24,792 | ₩24,419 | ₩24,539 | -0.27% | 119.1만 |
| 2026.10.05 | ₩24,752 | ₩24,859 | ₩24,499 | ₩24,566 | -0.75% | 175.6만 |
| 2026.10.02 | ₩25,099 | ₩25,179 | ₩24,739 | ₩24,859 | -0.96% | 152.8만 |
| 2026.10.01 | ₩25,019 | ₩25,126 | ₩24,619 | ₩24,926 | -0.37% | 132.1만 |
| 2026.09.30 | ₩25,420 | ₩25,486 | ₩24,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,006 |
| -1.63% |
| 163.9만 |
| 2026.09.29 | ₩25,553 | ₩25,847 | ₩25,500 | ₩25,620 | +0.26% | 112.1만 |
|---|
| 2026.09.28 | ₩25,633 | ₩25,766 | ₩25,406 | ₩25,700 | +0.26% | 98.3만 |
|---|
| 2026.09.25 | ₩25,620 | ₩25,726 | ₩25,366 | ₩25,673 | +0.21% | 94.9만 |
|---|
| 2026.09.24 | ₩25,540 | ₩25,700 | ₩25,366 | ₩25,633 | +0.37% | 96.8만 |
|---|
| 2026.09.23 | ₩25,646 | ₩25,700 | ₩25,446 | ₩25,500 | -0.57% | 94.7만 |
|---|
| 2026.09.22 | ₩26,220 | ₩26,220 | ₩25,820 | ₩25,847 | -1.42% | 81.5만 |
|---|
| 2026.09.21 | ₩25,833 | ₩25,887 | ₩25,606 | ₩25,820 | -0.05% | 68.6만 |
|---|
| 2026.09.18 | ₩26,193 | ₩26,193 | ₩25,606 | ₩25,726 | -1.78% | 212.9만 |
|---|
| 2026.09.17 | ₩26,073 | ₩26,140 | ₩25,660 | ₩25,766 | -1.18% | 111.1만 |
|---|
| 2026.09.16 | ₩26,220 | ₩26,447 | ₩25,726 | ₩25,900 | -1.22% | 103만 |
|---|
| 2026.09.15 | ₩26,287 | ₩26,554 | ₩26,180 | ₩26,207 | -0.30% | 259.8만 |
|---|
| 2026.09.14 | ₩26,914 | ₩26,914 | ₩26,260 | ₩26,447 | -1.74% | 192.7만 |
|---|
| 2026.09.11 | ₩26,767 | ₩26,794 | ₩26,287 | ₩26,380 | -1.45% | 122.5만 |
|---|
| 2026.09.10 | ₩26,847 | ₩27,047 | ₩26,434 | ₩26,580 | -0.99% | 119.7만 |
|---|
| 2026.09.09 | ₩27,314 | ₩27,314 | ₩26,701 | ₩26,821 | -1.81% | 149.1만 |
|---|
| 2026.09.08 | ₩27,047 | ₩27,328 | ₩26,994 | ₩27,181 | +0.49% | 87.5만 |
|---|
| 2026.09.04 | ₩26,967 | ₩27,408 | ₩26,967 | ₩27,074 | +0.40% | 113.7만 |
|---|
| 2026.09.03 | ₩27,074 | ₩27,434 | ₩26,834 | ₩27,061 | -0.05% | 197.9만 |
|---|
| 2026.09.02 | ₩27,474 | ₩27,474 | ₩27,061 | ₩27,208 | -0.97% | 156.4만 |
|---|
| 2026.09.01 | ₩27,394 | ₩27,461 | ₩27,034 | ₩27,288 | -0.39% | 247만 |
|---|
| 2026.08.31 | ₩27,528 | ₩27,741 | ₩27,194 | ₩27,314 | -0.78% | 149.1만 |
|---|
| 2026.08.28 | ₩27,982 | ₩28,182 | ₩27,635 | ₩27,648 | -1.19% | 71.5만 |
|---|
| 2026.08.27 | ₩27,955 | ₩28,008 | ₩27,741 | ₩27,888 | -0.24% | 78.2만 |
|---|
| 2026.08.26 | ₩28,395 | ₩28,395 | ₩28,008 | ₩28,128 | -0.94% | 100만 |
|---|
| 2026.08.25 | ₩28,569 | ₩28,569 | ₩28,315 | ₩28,342 | -0.79% | 164.5만 |
|---|
| 2026.08.24 | ₩28,435 | ₩30,450 | ₩28,062 | ₩28,475 | +0.14% | 114.6만 |
|---|
| 2026.08.21 | ₩28,155 | ₩28,315 | ₩27,795 | ₩28,088 | -0.24% | 75.9만 |
|---|
| 2026.08.20 | ₩28,075 | ₩28,222 | ₩27,955 | ₩28,062 | -0.05% | 104.9만 |
|---|
| 2026.08.19 | ₩28,288 | ₩28,409 | ₩28,062 | ₩28,262 | -0.09% | 480.5만 |
|---|
| 2026.08.18 | ₩28,142 | ₩28,435 | ₩27,901 | ₩28,088 | -0.19% | 135.6만 |
|---|
| 2026.08.17 | ₩27,595 | ₩27,821 | ₩27,528 | ₩27,781 | +0.68% | 84.1만 |
|---|
| 2026.08.14 | ₩27,741 | ₩27,955 | ₩27,635 | ₩27,821 | +0.29% | 91.1만 |
|---|
| 2026.08.13 | ₩27,861 | ₩27,968 | ₩27,595 | ₩27,808 | -0.19% | 72.3만 |
|---|
| 2026.08.12 | ₩27,581 | ₩27,795 | ₩27,488 | ₩27,621 | +0.15% | 115.3만 |
|---|
| 2026.08.11 | ₩26,981 | ₩27,528 | ₩26,794 | ₩27,501 | +1.93% | 206만 |
|---|
| 2026.08.10 | ₩27,341 | ₩27,421 | ₩26,887 | ₩27,034 | -1.12% | 115.9만 |
|---|
| 2026.08.07 | ₩27,728 | ₩28,088 | ₩27,541 | ₩27,555 | -0.63% | 126.9만 |
|---|
| 2026.08.06 | ₩28,795 | ₩28,795 | ₩27,354 | ₩27,635 | -4.03% | 255.9만 |
|---|
| 2026.08.05 | ₩28,916 | ₩28,916 | ₩28,342 | ₩28,675 | -0.83% | 167만 |
|---|
| 2026.08.04 | ₩29,516 | ₩29,716 | ₩28,902 | ₩28,902 | -2.08% | 158.7만 |
|---|
| 2026.08.03 | ₩30,117 | ₩30,423 | ₩29,770 | ₩29,823 | -0.97% | 120만 |
|---|
| 2026.07.31 | ₩29,996 | ₩30,076 | ₩29,609 | ₩29,983 | -0.04% | 114.1만 |
|---|
| 2026.07.30 | ₩30,130 | ₩30,197 | ₩29,529 | ₩29,930 | -0.66% | 144.4만 |
|---|
| 2026.07.29 | ₩30,343 | ₩30,730 | ₩29,756 | ₩30,197 | -0.48% | 207.1만 |
|---|
| 2026.07.28 | ₩29,996 | ₩30,050 | ₩29,529 | ₩29,543 | -1.51% | 126.1만 |
|---|
| 2026.07.27 | ₩29,876 | ₩30,183 | ₩29,623 | ₩29,876 | 0.00% | 91.6만 |
|---|
| 2026.07.24 | ₩29,529 | ₩29,983 | ₩29,436 | ₩29,863 | +1.13% | 73.7만 |
|---|
| 2026.07.23 | ₩29,663 | ₩29,783 | ₩29,156 | ₩29,343 | -1.08% | 131.5만 |
|---|
| 2026.07.22 | ₩30,303 | ₩30,357 | ₩29,516 | ₩29,770 | -1.76% | 136.9만 |
|---|
| 2026.07.21 | ₩29,943 | ₩30,317 | ₩29,876 | ₩30,317 | +1.25% | 128.9만 |
|---|
| 2026.07.20 | ₩29,823 | ₩30,117 | ₩29,756 | ₩29,836 | +0.04% | 121.2만 |
|---|
| 2026.07.17 | ₩29,396 | ₩29,996 | ₩29,396 | ₩29,970 | +1.95% | 151.5만 |
|---|
| 2026.07.16 | ₩28,689 | ₩29,636 | ₩28,622 | ₩29,529 | +2.93% | 185.1만 |
|---|
| 2026.07.15 | ₩28,755 | ₩28,836 | ₩28,422 | ₩28,542 | -0.74% | 168.5만 |
|---|
| 2026.07.14 | ₩28,595 | ₩28,836 | ₩28,502 | ₩28,502 | -0.33% | 174.3만 |
|---|
| 2026.07.13 | ₩28,542 | ₩28,622 | ₩28,302 | ₩28,475 | -0.23% | 72.9만 |
|---|
| 2026.07.10 | ₩28,529 | ₩28,529 | ₩28,102 | ₩28,409 | -0.42% | 70.8만 |
|---|
| 2026.07.09 | ₩28,449 | ₩28,569 | ₩28,235 | ₩28,355 | -0.33% | 89.7만 |
|---|
| 2026.07.08 | ₩28,355 | ₩28,649 | ₩28,302 | ₩28,435 | +0.28% | 143.9만 |
|---|
| 2026.07.07 | ₩28,702 | ₩28,836 | ₩28,449 | ₩28,582 | -0.42% | 107.5만 |
|---|
| 2026.07.06 | ₩28,422 | ₩28,822 | ₩28,262 | ₩28,435 | +0.05% | 137.2만 |
|---|
| 2026.07.02 | ₩28,262 | ₩28,475 | ₩28,128 | ₩28,382 | +0.42% | 133.1만 |
|---|
| 2026.07.01 | ₩28,062 | ₩28,208 | ₩27,741 | ₩28,088 | +0.10% | 187.1만 |
|---|
| 2026.06.30 | ₩28,168 | ₩28,515 | ₩27,875 | ₩27,901 | -0.95% | 172만 |
|---|
| 2026.06.29 | ₩29,049 | ₩29,169 | ₩28,569 | ₩28,609 | -1.52% | 219.3만 |
|---|
| 2026.06.26 | ₩28,969 | ₩29,436 | ₩28,809 | ₩29,196 | +0.78% | 410.8만 |
|---|
| 2026.06.25 | ₩29,249 | ₩29,436 | ₩28,836 | ₩28,942 | -1.05% | 166.6만 |
|---|
| 2026.06.24 | ₩28,969 | ₩29,169 | ₩28,809 | ₩29,142 | +0.60% | 377.7만 |
|---|
| 2026.06.23 | ₩28,542 | ₩28,929 | ₩28,395 | ₩28,902 | +1.26% | 144.7만 |
|---|
| 2026.06.22 | ₩28,208 | ₩28,715 | ₩28,088 | ₩28,355 | +0.52% | 143.2만 |
|---|
| 2026.06.18 | ₩28,315 | ₩28,515 | ₩27,968 | ₩28,195 | -0.42% | 239만 |
|---|
| 2026.06.17 | ₩29,156 | ₩29,156 | ₩28,195 | ₩28,248 | -3.11% | 192.1만 |
|---|
| 2026.06.16 | ₩28,956 | ₩29,156 | ₩28,742 | ₩28,969 | +0.05% | 166만 |
|---|
| 2026.06.15 | ₩29,463 | ₩29,596 | ₩28,876 | ₩28,982 | -1.63% | 197만 |
|---|
| 2026.06.12 | ₩29,356 | ₩29,676 | ₩29,236 | ₩29,476 | +0.41% | 183.6만 |
|---|
| 2026.06.11 | ₩28,809 | ₩29,369 | ₩28,595 | ₩29,316 | +1.76% | 232만 |
|---|
| 2026.06.10 | ₩28,929 | ₩29,142 | ₩28,489 | ₩28,555 | -1.29% | 673만 |
|---|
| 2026.06.09 | ₩29,903 | ₩30,557 | ₩29,890 | ₩30,063 | +0.54% | 129.1만 |
|---|
| 2026.06.08 | ₩29,996 | ₩30,130 | ₩29,583 | ₩29,609 | -1.29% | 120.7만 |
|---|
| 2026.06.05 | ₩29,263 | ₩30,050 | ₩29,222 | ₩29,890 | +2.14% | 91.3만 |
|---|
| 2026.06.04 | ₩29,476 | ₩29,583 | ₩29,036 | ₩29,276 | -0.68% | 88만 |
|---|
| 2026.06.03 | ₩29,062 | ₩29,276 | ₩29,022 | ₩29,062 | 0.00% | 98.7만 |
|---|
| 2026.06.02 | ₩28,982 | ₩29,356 | ₩28,942 | ₩29,236 | +0.87% | 60.1만 |
|---|
| 2026.06.01 | ₩29,116 | ₩29,303 | ₩28,916 | ₩28,956 | -0.55% | 109.5만 |
|---|
| 2026.05.29 | ₩30,010 | ₩30,023 | ₩29,343 | ₩29,383 | -2.09% | 125.1만 |
|---|
| 2026.05.28 | ₩29,649 | ₩30,023 | ₩29,516 | ₩29,943 | +0.99% | 70.1만 |
|---|
| 2026.05.27 | ₩29,770 | ₩29,930 | ₩29,690 | ₩29,770 | 0.00% | 111.5만 |
|---|
| 2026.05.26 | ₩29,289 | ₩29,823 | ₩29,289 | ₩29,810 | +1.78% | 132만 |
|---|
| 2026.05.22 | ₩29,236 | ₩29,343 | ₩29,049 | ₩29,303 | +0.23% | 134만 |
|---|
| 2026.05.21 | ₩28,489 | ₩29,396 | ₩28,302 | ₩29,116 | +2.20% | 158.9만 |
|---|
| 2026.05.20 | ₩28,262 | ₩28,609 | ₩28,168 | ₩28,582 | +1.13% | 86.6만 |
|---|
| 2026.05.19 | ₩28,155 | ₩28,355 | ₩27,875 | ₩28,182 | +0.09% | 80.9만 |
|---|
| 2026.05.18 | ₩28,035 | ₩28,462 | ₩28,035 | ₩28,075 | +0.14% | 95.4만 |
|---|
| 2026.05.15 | ₩28,168 | ₩28,168 | ₩27,861 | ₩27,901 | -0.95% | 109.8만 |
|---|
| 2026.05.14 | ₩28,435 | ₩28,515 | ₩28,168 | ₩28,248 | -0.66% | 70.3만 |
|---|
| 2026.05.13 | ₩28,689 | ₩28,702 | ₩28,142 | ₩28,222 | -1.63% | 84.7만 |
|---|
| 2026.05.12 | ₩29,169 | ₩29,196 | ₩28,715 | ₩28,809 | -1.24% | 71.5만 |
|---|
| 2026.05.11 | ₩29,089 | ₩29,303 | ₩28,902 | ₩29,076 | -0.05% | 70.3만 |
|---|
| 2026.05.08 | ₩29,303 | ₩29,356 | ₩28,969 | ₩29,049 | -0.87% | 64.1만 |
|---|
| 2026.05.07 | ₩29,676 | ₩29,716 | ₩29,169 | ₩29,276 | -1.35% | 63.1만 |
|---|
| 2026.05.06 | ₩29,476 | ₩29,649 | ₩29,383 | ₩29,569 | +0.32% | 88만 |
|---|
| 2026.05.05 | ₩29,062 | ₩29,489 | ₩28,956 | ₩29,343 | +0.96% | 83.7만 |
|---|
| 2026.05.04 | ₩28,555 | ₩29,062 | ₩28,529 | ₩28,969 | +1.45% | 106.6만 |
|---|
| 2026.05.01 | ₩28,902 | ₩28,916 | ₩28,449 | ₩28,702 | -0.69% | 195.7만 |
|---|
| 2026.04.30 | ₩29,089 | ₩29,356 | ₩28,702 | ₩28,849 | -0.83% | 208만 |
|---|
| 2026.04.29 | ₩29,142 | ₩29,169 | ₩28,262 | ₩28,889 | -0.87% | 134.8만 |
|---|
| 2026.04.28 | ₩28,649 | ₩28,702 | ₩28,115 | ₩28,288 | -1.26% | 96.7만 |
|---|
| 2026.04.27 | ₩27,861 | ₩28,368 | ₩27,848 | ₩28,342 | +1.72% | 66.8만 |
|---|
| 2026.04.24 | ₩27,795 | ₩28,275 | ₩27,688 | ₩27,901 | +0.38% | 125.3만 |
|---|
| 2026.04.23 | ₩27,581 | ₩28,062 | ₩27,581 | ₩27,941 | +1.31% | 136.6만 |
|---|
| 2026.04.22 | ₩28,288 | ₩28,288 | ₩27,555 | ₩27,701 | -2.08% | 134.1만 |
|---|
| 2026.04.21 | ₩28,328 | ₩28,595 | ₩28,088 | ₩28,142 | -0.66% | 137.2만 |
|---|
| 2026.04.20 | ₩28,822 | ₩29,022 | ₩28,449 | ₩28,555 | -0.93% | 122.9만 |
|---|
| 2026.04.17 | ₩28,515 | ₩29,036 | ₩28,435 | ₩28,996 | +1.68% | 87.4만 |
|---|
| 2026.04.16 | ₩28,115 | ₩28,435 | ₩28,115 | ₩28,382 | +0.95% | 56.4만 |
|---|
| 2026.04.15 | ₩27,875 | ₩28,208 | ₩27,768 | ₩28,195 | +1.15% | 133.6만 |
|---|
| 2026.04.14 | ₩27,581 | ₩27,982 | ₩27,474 | ₩27,982 | +1.45% | 110.2만 |
|---|
| 2026.04.13 | ₩27,461 | ₩27,728 | ₩27,234 | ₩27,688 | +0.83% | 114만 |
|---|
| 2026.04.10 | ₩27,261 | ₩27,701 | ₩26,914 | ₩27,661 | +1.47% | 82.2만 |
|---|
| 2026.04.09 | ₩26,647 | ₩27,314 | ₩26,647 | ₩27,181 | +2.00% | 117.8만 |
|---|
| 2026.04.08 | ₩27,074 | ₩27,141 | ₩26,754 | ₩26,901 | -0.64% | 148.2만 |
|---|
| 2026.04.07 | ₩25,887 | ₩26,687 | ₩25,887 | ₩26,527 | +2.47% | 91만 |
|---|
| 2026.04.06 | ₩25,726 | ₩25,967 | ₩25,593 | ₩25,927 | +0.78% | 78.7만 |
|---|
| 2026.04.02 | ₩25,500 | ₩26,033 | ₩25,393 | ₩25,913 | +1.62% | 137.2만 |
|---|
| 2026.04.01 | ₩25,473 | ₩25,793 | ₩25,433 | ₩25,686 | +0.84% | 94.6만 |
|---|
| 2026.03.31 | ₩25,313 | ₩25,953 | ₩24,832 | ₩25,513 | +0.79% | 166.6만 |
|---|
| 2026.03.30 | ₩25,313 | ₩25,713 | ₩25,126 | ₩25,206 | -0.42% | 142.1만 |
|---|
| 2026.03.27 | ₩25,393 | ₩25,540 | ₩25,019 | ₩25,046 | -1.37% | 141.7만 |
|---|
| 2026.03.26 | ₩25,540 | ₩25,980 | ₩25,500 | ₩25,553 | +0.05% | 114.3만 |
|---|
| 2026.03.25 | ₩25,953 | ₩25,953 | ₩25,526 | ₩25,566 | -1.49% | 73.9만 |
|---|
| 2026.03.24 | ₩25,686 | ₩26,020 | ₩25,500 | ₩25,593 | -0.36% | 91.9만 |
|---|
| 2026.03.23 | ₩26,314 | ₩26,420 | ₩25,887 | ₩25,913 | -1.52% | 131만 |
|---|
| 2026.03.20 | ₩27,101 | ₩27,101 | ₩25,686 | ₩25,873 | -4.53% | 226.6만 |
|---|
| 2026.03.19 | ₩26,580 | ₩27,234 | ₩26,354 | ₩27,034 | +1.71% | 231.7만 |
|---|
| 2026.03.18 | ₩27,394 | ₩27,421 | ₩26,794 | ₩26,794 | -2.19% | 124.5만 |
|---|
| 2026.03.17 | ₩27,434 | ₩27,728 | ₩27,314 | ₩27,568 | +0.49% | 112.7만 |
|---|
| 2026.03.16 | ₩27,168 | ₩27,581 | ₩27,141 | ₩27,208 | +0.15% | 66.1만 |
|---|
| 2026.03.13 | ₩27,488 | ₩27,781 | ₩26,847 | ₩26,887 | -2.18% | 104.1만 |
|---|
| 2026.03.12 | ₩27,181 | ₩27,501 | ₩27,021 | ₩27,274 | +0.34% | 85.6만 |
|---|
| 2026.03.11 | ₩27,515 | ₩27,568 | ₩27,181 | ₩27,474 | -0.15% | 63만 |
|---|
| 2026.03.10 | ₩27,421 | ₩27,928 | ₩27,314 | ₩27,621 | +0.73% | 67.4만 |
|---|
| 2026.03.09 | ₩27,568 | ₩27,808 | ₩26,914 | ₩27,675 | +0.39% | 84.3만 |
|---|
| 2026.03.06 | ₩28,142 | ₩28,168 | ₩27,608 | ₩27,821 | -1.14% | 91만 |
|---|
| 2026.03.05 | ₩28,155 | ₩28,649 | ₩27,808 | ₩28,529 | +1.33% | 288.8만 |
|---|
| 2026.03.04 | ₩27,982 | ₩28,635 | ₩27,821 | ₩28,435 | +1.62% | 123.4만 |
|---|
| 2026.03.03 | ₩27,528 | ₩28,102 | ₩27,154 | ₩28,022 | +1.79% | 69.7만 |
|---|
| 2026.03.02 | ₩27,795 | ₩28,208 | ₩27,675 | ₩28,008 | +0.77% | 99.8만 |
|---|
| 2026.02.27 | ₩27,941 | ₩28,342 | ₩27,541 | ₩27,915 | -0.10% | 142.5만 |
|---|
| 2026.02.26 | ₩27,528 | ₩27,781 | ₩27,314 | ₩27,715 | +0.68% | 101.5만 |
|---|
| 2026.02.25 | ₩27,394 | ₩27,555 | ₩27,128 | ₩27,394 | 0.00% | 57.8만 |
|---|
| 2026.02.24 | ₩27,528 | ₩27,608 | ₩27,194 | ₩27,328 | -0.73% | 90.2만 |
|---|
| 2026.02.23 | ₩27,074 | ₩27,555 | ₩27,061 | ₩27,434 | +1.33% | 106.5만 |
|---|
| 2026.02.20 | ₩26,794 | ₩27,128 | ₩26,580 | ₩27,061 | +1.00% | 94.9만 |
|---|
| 2026.02.19 | ₩26,981 | ₩27,221 | ₩26,674 | ₩26,687 | -1.09% | 87.6만 |
|---|
| 2026.02.18 | ₩27,448 | ₩27,581 | ₩27,021 | ₩27,061 | -1.41% | 86.3만 |
|---|
| 2026.02.17 | ₩27,648 | ₩27,675 | ₩27,394 | ₩27,408 | -0.87% | 91만 |
|---|
| 2026.02.13 | ₩27,114 | ₩27,701 | ₩26,847 | ₩27,474 | +1.33% | 158.8만 |
|---|
| 2026.02.12 | ₩27,875 | ₩27,915 | ₩26,941 | ₩26,967 | -3.26% | 169.1만 |
|---|
| 2026.02.11 | ₩29,836 | ₩29,836 | ₩27,394 | ₩27,408 | -8.14% | 145.8만 |
|---|
| 2026.02.10 | ₩28,062 | ₩28,649 | ₩27,915 | ₩28,595 | +1.90% | 124.7만 |
|---|
| 2026.02.09 | ₩27,608 | ₩28,115 | ₩27,608 | ₩28,022 | +1.50% | 108.3만 |
|---|
| 2026.02.06 | ₩28,222 | ₩28,342 | ₩27,982 | ₩27,995 | -0.80% | 131.2만 |
|---|
| 2026.02.05 | ₩27,755 | ₩28,062 | ₩27,474 | ₩28,022 | +0.96% | 104.9만 |
|---|
| 2026.02.04 | ₩27,047 | ₩27,795 | ₩26,941 | ₩27,688 | +2.37% | 70.8만 |
|---|
| 2026.02.03 | ₩26,394 | ₩26,834 | ₩26,260 | ₩26,767 | +1.42% | 133.3만 |
|---|
| 2026.02.02 | ₩26,714 | ₩26,767 | ₩26,420 | ₩26,514 | -0.75% | 99.5만 |
|---|
| 2026.01.30 | ₩26,274 | ₩26,741 | ₩26,100 | ₩26,701 | +1.63% | 149.6만 |
|---|
| 2026.01.29 | ₩26,100 | ₩26,420 | ₩25,900 | ₩26,394 | +1.12% | 100.9만 |
|---|
| 2026.01.28 | ₩26,380 | ₩26,500 | ₩25,700 | ₩25,900 | -1.82% | 103.1만 |
|---|
| 2026.01.27 | ₩26,474 | ₩26,474 | ₩26,060 | ₩26,287 | -0.71% | 148.8만 |
|---|
| 2026.01.26 | ₩26,781 | ₩26,847 | ₩26,407 | ₩26,420 | -1.35% | 131.4만 |
|---|
| 2026.01.23 | ₩26,914 | ₩26,981 | ₩26,460 | ₩26,674 | -0.89% | 136.5만 |
|---|
| 2026.01.22 | ₩27,715 | ₩27,795 | ₩26,914 | ₩26,967 | -2.70% | 108.2만 |
|---|
| 2026.01.21 | ₩27,928 | ₩28,035 | ₩27,301 | ₩27,461 | -1.67% | 181.3만 |
|---|
| 2026.01.20 | ₩27,795 | ₩27,955 | ₩27,608 | ₩27,821 | +0.10% | 147.1만 |
|---|
| 2026.01.16 | ₩28,088 | ₩28,168 | ₩27,408 | ₩28,088 | 0.00% | 238.9만 |
|---|
| 2026.01.15 | ₩27,995 | ₩28,288 | ₩27,875 | ₩27,968 | -0.10% | 88.9만 |
|---|
| 2026.01.14 | ₩27,715 | ₩28,102 | ₩27,581 | ₩28,035 | +1.16% | 159.4만 |
|---|
| 2026.01.13 | ₩28,102 | ₩28,328 | ₩27,661 | ₩27,741 | -1.28% | 137.1만 |
|---|
| 2026.01.12 | ₩27,848 | ₩28,328 | ₩27,728 | ₩27,901 | +0.19% | 141.8만 |
|---|
| 2026.01.09 | ₩27,995 | ₩28,222 | ₩27,861 | ₩27,982 | -0.05% | 299.5만 |
|---|
| 2026.01.08 | ₩27,448 | ₩28,342 | ₩27,448 | ₩28,115 | +2.43% | 162만 |
|---|
| 2026.01.07 | ₩27,982 | ₩28,115 | ₩27,501 | ₩27,541 | -1.57% | 250.2만 |
|---|
| 2026.01.06 | ₩27,461 | ₩27,915 | ₩27,368 | ₩27,875 | +1.51% | 157.3만 |
|---|
| 2026.01.05 | ₩27,368 | ₩27,688 | ₩27,221 | ₩27,648 | +1.02% | 164.6만 |
|---|
| 2026.01.02 | ₩27,301 | ₩27,795 | ₩26,981 | ₩27,541 | +0.88% | 141.9만 |
|---|
| 2025.12.31 | ₩28,222 | ₩28,222 | ₩27,234 | ₩27,408 | -2.88% | 123.4만 |
|---|
| 2025.12.30 | ₩27,915 | ₩28,115 | ₩27,741 | ₩27,755 | -0.57% | 176만 |
|---|
| 2025.12.29 | ₩28,142 | ₩28,248 | ₩27,835 | ₩27,915 | -0.81% | 86.5만 |
|---|
| 2025.12.26 | ₩27,808 | ₩28,115 | ₩27,781 | ₩28,048 | +0.86% | 64.1만 |
|---|
| 2025.12.24 | ₩27,448 | ₩27,955 | ₩27,448 | ₩27,928 | +1.75% | 43.6만 |
|---|
| 2025.12.23 | ₩27,434 | ₩27,488 | ₩27,168 | ₩27,488 | +0.19% | 107.1만 |
|---|
| 2025.12.22 | ₩27,221 | ₩27,755 | ₩27,074 | ₩27,461 | +0.88% | 95만 |
|---|
| 2025.12.19 | ₩27,088 | ₩27,661 | ₩26,834 | ₩27,488 | +1.48% | 440.9만 |
|---|
| 2025.12.18 | ₩27,208 | ₩27,408 | ₩27,114 | ₩27,341 | +0.49% | 111.9만 |
|---|
| 2025.12.17 | ₩26,420 | ₩27,168 | ₩26,420 | ₩27,047 | +2.37% | 109.3만 |
|---|
| 2025.12.16 | ₩27,047 | ₩27,047 | ₩26,394 | ₩26,394 | -2.42% | 105.9만 |
|---|
| 2025.12.15 | ₩26,527 | ₩26,941 | ₩26,447 | ₩26,927 | +1.51% | 154.7만 |
|---|
| 2025.12.12 | ₩26,967 | ₩27,034 | ₩26,407 | ₩26,460 | -1.88% | 191.3만 |
|---|
| 2025.12.11 | ₩26,927 | ₩27,194 | ₩26,500 | ₩26,874 | -0.20% | 168.9만 |
|---|
| 2025.12.10 | ₩26,661 | ₩27,301 | ₩26,340 | ₩26,834 | +0.65% | 155.8만 |
|---|
| 2025.12.09 | ₩26,180 | ₩26,741 | ₩26,180 | ₩26,527 | +1.33% | 86.6만 |
|---|
| 2025.12.08 | ₩26,327 | ₩26,407 | ₩26,033 | ₩26,167 | -0.61% | 69.1만 |
|---|
| 2025.12.05 | ₩26,234 | ₩26,500 | ₩26,220 | ₩26,260 | +0.10% | 107.6만 |
|---|
| 2025.12.04 | ₩26,287 | ₩26,594 | ₩26,127 | ₩26,340 | +0.20% | 144.3만 |
|---|
| 2025.12.03 | ₩27,021 | ₩27,021 | ₩26,274 | ₩26,274 | -2.77% | 167.6만 |
|---|
| 2025.12.02 | ₩27,128 | ₩27,154 | ₩26,394 | ₩26,394 | -2.71% | 110.7만 |
|---|
| 2025.12.01 | ₩27,168 | ₩27,328 | ₩26,941 | ₩26,994 | -0.64% | 134.9만 |
|---|
| 2025.11.28 | ₩27,221 | ₩27,488 | ₩27,154 | ₩27,448 | +0.83% | 46.5만 |
|---|
| 2025.11.26 | ₩27,434 | ₩27,795 | ₩27,328 | ₩27,341 | -0.34% | 126.4만 |
|---|
| 2025.11.25 | ₩26,874 | ₩27,675 | ₩26,741 | ₩27,541 | +2.48% | 102.4만 |
|---|
| 2025.11.24 | ₩26,847 | ₩27,088 | ₩26,661 | ₩26,874 | +0.10% | 125.9만 |
|---|
| 2025.11.21 | ₩26,460 | ₩27,021 | ₩26,260 | ₩26,887 | +1.61% | 130.4만 |
|---|
| 2025.11.20 | ₩26,247 | ₩26,661 | ₩26,153 | ₩26,220 | -0.10% | 76.3만 |
|---|
| 2025.11.19 | ₩26,474 | ₩26,607 | ₩26,113 | ₩26,113 | -1.36% | 69.9만 |
|---|
| 2025.11.18 | ₩26,340 | ₩26,607 | ₩26,193 | ₩26,580 | +0.91% | 67.9만 |
|---|
| 2025.11.17 | ₩27,128 | ₩27,128 | ₩26,207 | ₩26,314 | -3.00% | 87.9만 |
|---|
| 2025.11.14 | ₩26,941 | ₩26,994 | ₩26,647 | ₩26,914 | -0.10% | 100만 |
|---|
| 2025.11.13 | ₩26,714 | ₩26,981 | ₩26,620 | ₩26,754 | +0.15% | 121.7만 |
|---|
| 2025.11.12 | ₩26,781 | ₩27,154 | ₩26,767 | ₩26,914 | +0.50% | 201.9만 |
|---|
| 2025.11.11 | ₩26,567 | ₩27,021 | ₩26,500 | ₩26,901 | +1.26% | 108.1만 |
|---|
| 2025.11.10 | ₩26,941 | ₩27,154 | ₩26,434 | ₩26,434 | -1.88% | 104.8만 |
|---|
| 2025.11.07 | ₩26,714 | ₩27,021 | ₩26,447 | ₩27,021 | +1.15% | 105.4만 |
|---|
| 2025.11.06 | ₩26,420 | ₩26,714 | ₩26,380 | ₩26,620 | +0.76% | 143.4만 |
|---|
| 2025.11.05 | ₩26,514 | ₩26,701 | ₩26,287 | ₩26,514 | 0.00% | 129.8만 |
|---|
| 2025.11.04 | ₩26,047 | ₩26,500 | ₩25,793 | ₩26,380 | +1.28% | 248.5만 |
|---|
| 2025.11.03 | ₩25,166 | ₩26,100 | ₩24,872 | ₩26,073 | +3.61% | 214.7만 |
|---|
| 2025.10.31 | ₩25,473 | ₩25,900 | ₩25,193 | ₩25,446 | -0.10% | 153.5만 |
|---|
| 2025.10.30 | ₩25,540 | ₩25,860 | ₩25,326 | ₩25,593 | +0.21% | 264.2만 |
|---|
| 2025.10.29 | ₩25,206 | ₩25,780 | ₩24,859 | ₩25,473 | +1.06% | 236.6만 |
|---|
| 2025.10.28 | ₩26,474 | ₩26,474 | ₩25,486 | ₩25,513 | -3.63% | 164.2만 |
|---|
| 2025.10.27 | ₩26,554 | ₩26,714 | ₩26,300 | ₩26,474 | -0.30% | 80.6만 |
|---|
| 2025.10.24 | ₩26,647 | ₩26,794 | ₩26,527 | ₩26,540 | -0.40% | 59.5만 |
|---|
| 2025.10.23 | ₩26,540 | ₩26,540 | ₩26,234 | ₩26,527 | -0.05% | 78.2만 |
|---|
| 2025.10.22 | ₩26,140 | ₩26,527 | ₩26,073 | ₩26,434 | +1.12% | 115.4만 |
|---|
| 2025.10.21 | ₩25,860 | ₩26,234 | ₩25,753 | ₩25,993 | +0.52% | 146.2만 |
|---|
| 2025.10.20 | ₩26,100 | ₩26,247 | ₩25,553 | ₩25,766 | -1.28% | 113.4만 |
|---|
| 2025.10.17 | ₩25,593 | ₩26,340 | ₩25,540 | ₩25,993 | +1.56% | 142.5만 |
|---|
| 2025.10.16 | ₩25,807 | ₩25,873 | ₩25,380 | ₩25,807 | 0.00% | 106.2만 |
|---|
| 2025.10.15 | ₩25,793 | ₩26,220 | ₩25,740 | ₩25,820 | +0.10% | 91.1만 |
|---|
| 2025.10.14 | ₩25,406 | ₩25,793 | ₩25,326 | ₩25,713 | +1.21% | 159.4만 |
|---|
| 2025.10.13 | ₩25,553 | ₩25,686 | ₩25,313 | ₩25,566 | +0.05% | 122.8만 |
|---|
| 2025.10.10 | ₩26,260 | ₩26,287 | ₩25,299 | ₩25,339 | -3.51% | 121.7만 |
|---|