티커911

Acadia Realty Trust 과거 주가

Acadia Realty Trust Common Stock · AKR · NYSE

주요 사업 분야는 부동산 투자·운용(REIT)입니다.

시장 데이터를 불러오는 중

Acadia Realty Trust 과거 주가·일별 시세 (AKR) · 티커911

전체 종목

Acadia Realty Trust 과거 주가

Acadia Realty Trust Common Stock · AKR · NYSE

주요 사업 분야는 부동산 투자·운용(REIT)입니다.

일간2025.12.29

-0.81%

시가: ₩28,188
고가: ₩28,295
저가: ₩27,881
종가: ₩27,961
거래량: 86.5만

일간 종가

최근 1년

2025-09-042026-10-09

일간 가격

277개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩24,326	₩24,459	₩24,219	₩24,379	+0.22%	83.9만
2026.10.08	₩24,179	₩24,379	₩24,032	₩24,299	+0.50%	129.3만
2026.10.07	₩24,566	₩24,807	₩24,139	₩24,165	-1.63%	116.6만
2026.10.06	₩24,647	₩24,834	₩24,459	₩24,580	-0.27%	119.1만
2026.10.05	₩24,794	₩24,900	₩24,540	₩24,606	-0.75%	175.6만
2026.10.02	₩25,141	₩25,221	₩24,780	₩24,900	-0.96%	152.8만
2026.10.01	₩25,061	₩25,168	₩24,660	₩24,967	-0.37%	132.1만
2026.09.30	₩25,462	₩25,529	₩24,967	₩25,048	-1.63%	163.9만
2026.09.29	₩25,596	₩25,890	₩25,542	₩25,662	+0.26%	112.1만
2026.09.28	₩25,676	₩25,809	₩25,448	₩25,743	+0.26%	98.3만
2026.09.25	₩25,662	₩25,769	₩25,408	₩25,716	+0.21%	94.9만
2026.09.24	₩25,582	₩25,743	₩25,408	₩25,676	+0.37%	96.8만
2026.09.23	₩25,689	₩25,743	₩25,489	₩25,542	-0.57%	94.7만
2026.09.22	₩26,264	₩26,264	₩25,863	₩25,890	-1.42%	81.5만
2026.09.21	₩25,876	₩25,930	₩25,649	₩25,863	-0.05%	68.6만
2026.09.18	₩26,237	₩26,237	₩25,649	₩25,769	-1.78%	212.9만
2026.09.17	₩26,117	₩26,184	₩25,702	₩25,809	-1.18%	111.1만
2026.09.16	₩26,264	₩26,491	₩25,769	₩25,943	-1.22%	103만
2026.09.15	₩26,331	₩26,598	₩26,224	₩26,250	-0.30%	259.8만
2026.09.14	₩26,959	₩26,959	₩26,304	₩26,491	-1.74%	192.7만
2026.09.11	₩26,812	₩26,839	₩26,331	₩26,424	-1.45%	122.5만
2026.09.10	₩26,892	₩27,092	₩26,478	₩26,625	-0.99%	119.7만
2026.09.09	₩27,360	₩27,360	₩26,745	₩26,865	-1.81%	149.1만
2026.09.08	₩27,092	₩27,373	₩27,039	₩27,226	+0.49%	87.5만
2026.09.04	₩27,012	₩27,453	₩27,012	₩27,119	+0.40%	113.7만
2026.09.03	₩27,119	₩27,480	₩26,879	₩27,106	-0.05%	197.9만
2026.09.02	₩27,520	₩27,520	₩27,106	₩27,253	-0.97%	156.4만
2026.09.01	₩27,440	₩27,507	₩27,079	₩27,333	-0.39%	247만
2026.08.31	₩27,574	₩27,787	₩27,239	₩27,360	-0.78%	149.1만
2026.08.28	₩28,028	₩28,229	₩27,681	₩27,694	-1.19%	71.5만
2026.08.27	₩28,001	₩28,055	₩27,787	₩27,935	-0.24%	78.2만
2026.08.26	₩28,442	₩28,442	₩28,055	₩28,175	-0.94%	100만
2026.08.25	₩28,616	₩28,616	₩28,362	₩28,389	-0.79%	164.5만
2026.08.24	₩28,483	₩30,501	₩28,108	₩28,523	+0.14%	114.6만
2026.08.21	₩28,202	₩28,362	₩27,841	₩28,135	-0.24%	75.9만
2026.08.20	₩28,122	₩28,269	₩28,001	₩28,108	-0.05%	104.9만
2026.08.19	₩28,335	₩28,456	₩28,108	₩28,309	-0.09%	480.5만
2026.08.18	₩28,188	₩28,483	₩27,948	₩28,135	-0.19%	135.6만
2026.08.17	₩27,640	₩27,868	₩27,574	₩27,828	+0.68%	84.1만
2026.08.14	₩27,787	₩28,001	₩27,681	₩27,868	+0.29%	91.1만
2026.08.13	₩27,908	₩28,015	₩27,640	₩27,854	-0.19%	72.3만
2026.08.12	₩27,627	₩27,841	₩27,534	₩27,667	+0.15%	115.3만
2026.08.11	₩27,026	₩27,574	₩26,839	₩27,547	+1.93%	206만
2026.08.10	₩27,387	₩27,467	₩26,932	₩27,079	-1.12%	115.9만
2026.08.07	₩27,774	₩28,135	₩27,587	₩27,600	-0.63%	126.9만
2026.08.06	₩28,843	₩28,843	₩27,400	₩27,681	-4.03%	255.9만
2026.08.05	₩28,964	₩28,964	₩28,389	₩28,723	-0.83%	167만
2026.08.04	₩29,565	₩29,766	₩28,950	₩28,950	-2.08%	158.7만
2026.08.03	₩30,167	₩30,474	₩29,819	₩29,873	-0.97%	120만
2026.07.31	₩30,046	₩30,127	₩29,659	₩30,033	-0.04%	114.1만
2026.07.30	₩30,180	₩30,247	₩29,579	₩29,979	-0.66%	144.4만
2026.07.29	₩30,394	₩30,781	₩29,806	₩30,247	-0.48%	207.1만
2026.07.28	₩30,046	₩30,100	₩29,579	₩29,592	-1.51%	126.1만
2026.07.27	₩29,926	₩30,233	₩29,672	₩29,926	0.00%	91.6만
2026.07.24	₩29,579	₩30,033	₩29,485	₩29,913	+1.13%	73.7만
2026.07.23	₩29,712	₩29,832	₩29,204	₩29,391	-1.08%	131.5만
2026.07.22	₩30,354	₩30,407	₩29,565	₩29,819	-1.76%	136.9만
2026.07.21	₩29,993	₩30,367	₩29,926	₩30,367	+1.25%	128.9만
2026.07.20	₩29,873	₩30,167	₩29,806	₩29,886	+0.04%	121.2만
2026.07.17	₩29,445	₩30,046	₩29,445	₩30,020	+1.95%	151.5만
2026.07.16	₩28,736	₩29,685	₩28,670	₩29,579	+2.93%	185.1만
2026.07.15	₩28,803	₩28,883	₩28,469	₩28,589	-0.74%	168.5만
2026.07.14	₩28,643	₩28,883	₩28,549	₩28,549	-0.33%	174.3만
2026.07.13	₩28,589	₩28,670	₩28,349	₩28,523	-0.23%	72.9만
2026.07.10	₩28,576	₩28,576	₩28,148	₩28,456	-0.42%	70.8만
2026.07.09	₩28,496	₩28,616	₩28,282	₩28,402	-0.33%	89.7만
2026.07.08	₩28,402	₩28,696	₩28,349	₩28,483	+0.28%	143.9만
2026.07.07	₩28,750	₩28,883	₩28,496	₩28,630	-0.42%	107.5만
2026.07.06	₩28,469	₩28,870	₩28,309	₩28,483	+0.05%	137.2만
2026.07.02	₩28,309	₩28,523	₩28,175	₩28,429	+0.42%	133.1만
2026.07.01	₩28,108	₩28,255	₩27,787	₩28,135	+0.10%	187.1만
2026.06.30	₩28,215	₩28,563	₩27,921	₩27,948	-0.95%	172만
2026.06.29	₩29,097	₩29,218	₩28,616	₩28,656	-1.52%	219.3만
2026.06.26	₩29,017	₩29,485	₩28,857	₩29,244	+0.78%	410.8만
2026.06.25	₩29,298	₩29,485	₩28,883	₩28,990	-1.05%	166.6만
2026.06.24	₩29,017	₩29,218	₩28,857	₩29,191	+0.60%	377.7만
2026.06.23	₩28,589	₩28,977	₩28,442	₩28,950	+1.26%	144.7만
2026.06.22	₩28,255	₩28,763	₩28,135	₩28,402	+0.52%	143.2만
2026.06.18	₩28,362	₩28,563	₩28,015	₩28,242	-0.42%	239만
2026.06.17	₩29,204	₩29,204	₩28,242	₩28,295	-3.11%	192.1만
2026.06.16	₩29,004	₩29,204	₩28,790	₩29,017	+0.05%	166만
2026.06.15	₩29,512	₩29,645	₩28,924	₩29,031	-1.63%	197만
2026.06.12	₩29,405	₩29,726	₩29,284	₩29,525	+0.41%	183.6만
2026.06.11	₩28,857	₩29,418	₩28,643	₩29,365	+1.76%	232만
2026.06.10	₩28,977	₩29,191	₩28,536	₩28,603	-1.29%	673만
2026.06.09	₩29,953	₩30,608	₩29,939	₩30,113	+0.54%	129.1만
2026.06.08	₩30,046	₩30,180	₩29,632	₩29,659	-1.29%	120.7만
2026.06.05	₩29,311	₩30,100	₩29,271	₩29,939	+2.14%	91.3만
2026.06.04	₩29,525	₩29,632	₩29,084	₩29,325	-0.68%	88만
2026.06.03	₩29,111	₩29,325	₩29,071	₩29,111	0.00%	98.7만
2026.06.02	₩29,031	₩29,405	₩28,990	₩29,284	+0.87%	60.1만
2026.06.01	₩29,164	₩29,351	₩28,964	₩29,004	-0.55%	109.5만
2026.05.29	₩30,060	₩30,073	₩29,391	₩29,431	-2.09%	125.1만
2026.05.28	₩29,699	₩30,073	₩29,565	₩29,993	+0.99%	70.1만
2026.05.27	₩29,819	₩29,979	₩29,739	₩29,819	0.00%	111.5만
2026.05.26	₩29,338	₩29,873	₩29,338	₩29,859	+1.78%	132만
2026.05.22	₩29,284	₩29,391	₩29,097	₩29,351	+0.23%	134만
2026.05.21	₩28,536	₩29,445	₩28,349	₩29,164	+2.20%	158.9만
2026.05.20	₩28,309	₩28,656	₩28,215	₩28,630	+1.13%	86.6만
2026.05.19	₩28,202	₩28,402	₩27,921	₩28,229	+0.09%	80.9만
2026.05.18	₩28,082	₩28,509	₩28,082	₩28,122	+0.14%	95.4만
2026.05.15	₩28,215	₩28,215	₩27,908	₩27,948	-0.95%	109.8만
2026.05.14	₩28,483	₩28,563	₩28,215	₩28,295	-0.66%	70.3만
2026.05.13	₩28,736	₩28,750	₩28,188	₩28,269	-1.63%	84.7만
2026.05.12	₩29,218	₩29,244	₩28,763	₩28,857	-1.24%	71.5만
2026.05.11	₩29,137	₩29,351	₩28,950	₩29,124	-0.05%	70.3만
2026.05.08	₩29,351	₩29,405	₩29,017	₩29,097	-0.87%	64.1만
2026.05.07	₩29,726	₩29,766	₩29,218	₩29,325	-1.35%	63.1만
2026.05.06	₩29,525	₩29,699	₩29,431	₩29,619	+0.32%	88만
2026.05.05	₩29,111	₩29,538	₩29,004	₩29,391	+0.96%	83.7만
2026.05.04	₩28,603	₩29,111	₩28,576	₩29,017	+1.45%	106.6만
2026.05.01	₩28,950	₩28,964	₩28,496	₩28,750	-0.69%	195.7만
2026.04.30	₩29,137	₩29,405	₩28,750	₩28,897	-0.83%	208만
2026.04.29	₩29,191	₩29,218	₩28,309	₩28,937	-0.87%	134.8만
2026.04.28	₩28,696	₩28,750	₩28,162	₩28,335	-1.26%	96.7만
2026.04.27	₩27,908	₩28,416	₩27,894	₩28,389	+1.72%	66.8만
2026.04.24	₩27,841	₩28,322	₩27,734	₩27,948	+0.38%	125.3만
2026.04.23	₩27,627	₩28,108	₩27,627	₩27,988	+1.31%	136.6만
2026.04.22	₩28,335	₩28,335	₩27,600	₩27,747	-2.08%	134.1만
2026.04.21	₩28,376	₩28,643	₩28,135	₩28,188	-0.66%	137.2만
2026.04.20	₩28,870	₩29,071	₩28,496	₩28,603	-0.93%	122.9만
2026.04.17	₩28,563	₩29,084	₩28,483	₩29,044	+1.68%	87.4만
2026.04.16	₩28,162	₩28,483	₩28,162	₩28,429	+0.95%	56.4만
2026.04.15	₩27,921	₩28,255	₩27,814	₩28,242	+1.15%	133.6만
2026.04.14	₩27,627	₩28,028	₩27,520	₩28,028	+1.45%	110.2만
2026.04.13	₩27,507	₩27,774	₩27,280	₩27,734	+0.83%	114만
2026.04.10	₩27,306	₩27,747	₩26,959	₩27,707	+1.47%	82.2만
2026.04.09	₩26,692	₩27,360	₩26,692	₩27,226	+2.00%	117.8만
2026.04.08	₩27,119	₩27,186	₩26,798	₩26,945	-0.64%	148.2만
2026.04.07	₩25,930	₩26,732	₩25,930	₩26,571	+2.47%	91만
2026.04.06	₩25,769	₩26,010	₩25,636	₩25,970	+0.78%	78.7만
2026.04.02	₩25,542	₩26,077	₩25,435	₩25,956	+1.62%	137.2만
2026.04.01	₩25,515	₩25,836	₩25,475	₩25,729	+0.84%	94.6만
2026.03.31	₩25,355	₩25,996	₩24,874	₩25,555	+0.79%	166.6만
2026.03.30	₩25,355	₩25,756	₩25,168	₩25,248	-0.42%	142.1만
2026.03.27	₩25,435	₩25,582	₩25,061	₩25,088	-1.37%	141.7만
2026.03.26	₩25,582	₩26,023	₩25,542	₩25,596	+0.05%	114.3만
2026.03.25	₩25,996	₩25,996	₩25,569	₩25,609	-1.49%	73.9만
2026.03.24	₩25,729	₩26,063	₩25,542	₩25,636	-0.36%	91.9만
2026.03.23	₩26,357	₩26,464	₩25,930	₩25,956	-1.52%	131만
2026.03.20	₩27,146	₩27,146	₩25,729	₩25,916	-4.53%	226.6만
2026.03.19	₩26,625	₩27,280	₩26,397	₩27,079	+1.71%	231.7만
2026.03.18	₩27,440	₩27,467	₩26,839	₩26,839	-2.19%	124.5만
2026.03.17	₩27,480	₩27,774	₩27,360	₩27,614	+0.49%	112.7만
2026.03.16	₩27,213	₩27,627	₩27,186	₩27,253	+0.15%	66.1만
2026.03.13	₩27,534	₩27,828	₩26,892	₩26,932	-2.18%	104.1만
2026.03.12	₩27,226	₩27,547	₩27,066	₩27,320	+0.34%	85.6만
2026.03.11	₩27,560	₩27,614	₩27,226	₩27,520	-0.15%	63만
2026.03.10	₩27,467	₩27,975	₩27,360	₩27,667	+0.73%	67.4만
2026.03.09	₩27,614	₩27,854	₩26,959	₩27,721	+0.39%	84.3만
2026.03.06	₩28,188	₩28,215	₩27,654	₩27,868	-1.14%	91만
2026.03.05	₩28,202	₩28,696	₩27,854	₩28,576	+1.33%	288.8만
2026.03.04	₩28,028	₩28,683	₩27,868	₩28,483	+1.62%	123.4만
2026.03.03	₩27,574	₩28,148	₩27,199	₩28,068	+1.79%	69.7만
2026.03.02	₩27,841	₩28,255	₩27,721	₩28,055	+0.77%	99.8만
2026.02.27	₩27,988	₩28,389	₩27,587	₩27,961	-0.10%	142.5만
2026.02.26	₩27,574	₩27,828	₩27,360	₩27,761	+0.68%	101.5만
2026.02.25	₩27,440	₩27,600	₩27,173	₩27,440	0.00%	57.8만
2026.02.24	₩27,574	₩27,654	₩27,239	₩27,373	-0.73%	90.2만
2026.02.23	₩27,119	₩27,600	₩27,106	₩27,480	+1.33%	106.5만
2026.02.20	₩26,839	₩27,173	₩26,625	₩27,106	+1.00%	94.9만
2026.02.19	₩27,026	₩27,266	₩26,718	₩26,732	-1.09%	87.6만
2026.02.18	₩27,493	₩27,627	₩27,066	₩27,106	-1.41%	86.3만
2026.02.17	₩27,694	₩27,721	₩27,440	₩27,453	-0.87%	91만
2026.02.13	₩27,159	₩27,747	₩26,892	₩27,520	+1.33%	158.8만
2026.02.12	₩27,921	₩27,961	₩26,986	₩27,012	-3.26%	169.1만
2026.02.11	₩29,886	₩29,886	₩27,440	₩27,453	-8.14%	145.8만
2026.02.10	₩28,108	₩28,696	₩27,961	₩28,643	+1.90%	124.7만
2026.02.09	₩27,654	₩28,162	₩27,654	₩28,068	+1.50%	108.3만
2026.02.06	₩28,269	₩28,389	₩28,028	₩28,041	-0.80%	131.2만
2026.02.05	₩27,801	₩28,108	₩27,520	₩28,068	+0.96%	104.9만
2026.02.04	₩27,092	₩27,841	₩26,986	₩27,734	+2.37%	70.8만
2026.02.03	₩26,438	₩26,879	₩26,304	₩26,812	+1.42%	133.3만
2026.02.02	₩26,758	₩26,812	₩26,464	₩26,558	-0.75%	99.5만
2026.01.30	₩26,317	₩26,785	₩26,144	₩26,745	+1.63%	149.6만
2026.01.29	₩26,144	₩26,464	₩25,943	₩26,438	+1.12%	100.9만
2026.01.28	₩26,424	₩26,544	₩25,743	₩25,943	-1.82%	103.1만
2026.01.27	₩26,518	₩26,518	₩26,103	₩26,331	-0.71%	148.8만
2026.01.26	₩26,825	₩26,892	₩26,451	₩26,464	-1.35%	131.4만
2026.01.23	₩26,959	₩27,026	₩26,504	₩26,718	-0.89%	136.5만
2026.01.22	₩27,761	₩27,841	₩26,959	₩27,012	-2.70%	108.2만
2026.01.21	₩27,975	₩28,082	₩27,346	₩27,507	-1.67%	181.3만
2026.01.20	₩27,841	₩28,001	₩27,654	₩27,868	+0.10%	147.1만
2026.01.16	₩28,135	₩28,215	₩27,453	₩28,135	0.00%	238.9만
2026.01.15	₩28,041	₩28,335	₩27,921	₩28,015	-0.10%	88.9만
2026.01.14	₩27,761	₩28,148	₩27,627	₩28,082	+1.16%	159.4만
2026.01.13	₩28,148	₩28,376	₩27,707	₩27,787	-1.28%	137.1만
2026.01.12	₩27,894	₩28,376	₩27,774	₩27,948	+0.19%	141.8만
2026.01.09	₩28,041	₩28,269	₩27,908	₩28,028	-0.05%	299.5만
2026.01.08	₩27,493	₩28,389	₩27,493	₩28,162	+2.43%	162만
2026.01.07	₩28,028	₩28,162	₩27,547	₩27,587	-1.57%	250.2만
2026.01.06	₩27,507	₩27,961	₩27,413	₩27,921	+1.51%	157.3만
2026.01.05	₩27,413	₩27,734	₩27,266	₩27,694	+1.02%	164.6만
2026.01.02	₩27,346	₩27,841	₩27,026	₩27,587	+0.88%	141.9만
2025.12.31	₩28,269	₩28,269	₩27,280	₩27,453	-2.88%	123.4만
2025.12.30	₩27,961	₩28,162	₩27,787	₩27,801	-0.57%	176만
2025.12.29	₩28,188	₩28,295	₩27,881	₩27,961	-0.81%	86.5만
2025.12.26	₩27,854	₩28,162	₩27,828	₩28,095	+0.86%	64.1만
2025.12.24	₩27,493	₩28,001	₩27,493	₩27,975	+1.75%	43.6만
2025.12.23	₩27,480	₩27,534	₩27,213	₩27,534	+0.19%	107.1만
2025.12.22	₩27,266	₩27,801	₩27,119	₩27,507	+0.88%	95만
2025.12.19	₩27,133	₩27,707	₩26,879	₩27,534	+1.48%	440.9만
2025.12.18	₩27,253	₩27,453	₩27,159	₩27,387	+0.49%	111.9만
2025.12.17	₩26,464	₩27,213	₩26,464	₩27,092	+2.37%	109.3만
2025.12.16	₩27,092	₩27,092	₩26,438	₩26,438	-2.42%	105.9만
2025.12.15	₩26,571	₩26,986	₩26,491	₩26,972	+1.51%	154.7만
2025.12.12	₩27,012	₩27,079	₩26,451	₩26,504	-1.88%	191.3만
2025.12.11	₩26,972	₩27,239	₩26,544	₩26,919	-0.20%	168.9만
2025.12.10	₩26,705	₩27,346	₩26,384	₩26,879	+0.65%	155.8만
2025.12.09	₩26,224	₩26,785	₩26,224	₩26,571	+1.33%	86.6만
2025.12.08	₩26,371	₩26,451	₩26,077	₩26,210	-0.61%	69.1만
2025.12.05	₩26,277	₩26,544	₩26,264	₩26,304	+0.10%	107.6만
2025.12.04	₩26,331	₩26,638	₩26,170	₩26,384	+0.20%	144.3만
2025.12.03	₩27,066	₩27,066	₩26,317	₩26,317	-2.77%	167.6만
2025.12.02	₩27,173	₩27,199	₩26,438	₩26,438	-2.71%	110.7만
2025.12.01	₩27,213	₩27,373	₩26,986	₩27,039	-0.64%	134.9만
2025.11.28	₩27,266	₩27,534	₩27,199	₩27,493	+0.83%	46.5만
2025.11.26	₩27,480	₩27,841	₩27,373	₩27,387	-0.34%	126.4만
2025.11.25	₩26,919	₩27,721	₩26,785	₩27,587	+2.48%	102.4만
2025.11.24	₩26,892	₩27,133	₩26,705	₩26,919	+0.10%	125.9만
2025.11.21	₩26,504	₩27,066	₩26,304	₩26,932	+1.61%	130.4만
2025.11.20	₩26,291	₩26,705	₩26,197	₩26,264	-0.10%	76.3만
2025.11.19	₩26,518	₩26,651	₩26,157	₩26,157	-1.36%	69.9만
2025.11.18	₩26,384	₩26,651	₩26,237	₩26,625	+0.91%	67.9만
2025.11.17	₩27,173	₩27,173	₩26,250	₩26,357	-3.00%	87.9만
2025.11.14	₩26,986	₩27,039	₩26,692	₩26,959	-0.10%	100만
2025.11.13	₩26,758	₩27,026	₩26,665	₩26,798	+0.15%	121.7만
2025.11.12	₩26,825	₩27,199	₩26,812	₩26,959	+0.50%	201.9만
2025.11.11	₩26,611	₩27,066	₩26,544	₩26,945	+1.26%	108.1만
2025.11.10	₩26,986	₩27,199	₩26,478	₩26,478	-1.88%	104.8만
2025.11.07	₩26,758	₩27,066	₩26,491	₩27,066	+1.15%	105.4만
2025.11.06	₩26,464	₩26,758	₩26,424	₩26,665	+0.76%	143.4만
2025.11.05	₩26,558	₩26,745	₩26,331	₩26,558	0.00%	129.8만
2025.11.04	₩26,090	₩26,544	₩25,836	₩26,424	+1.28%	248.5만
2025.11.03	₩25,208	₩26,144	₩24,914	₩26,117	+3.61%	214.7만
2025.10.31	₩25,515	₩25,943	₩25,235	₩25,489	-0.10%	153.5만
2025.10.30	₩25,582	₩25,903	₩25,368	₩25,636	+0.21%	264.2만
2025.10.29	₩25,248	₩25,823	₩24,900	₩25,515	+1.06%	236.6만
2025.10.28	₩26,518	₩26,518	₩25,529	₩25,555	-3.63%	164.2만
2025.10.27	₩26,598	₩26,758	₩26,344	₩26,518	-0.30%	80.6만
2025.10.24	₩26,692	₩26,839	₩26,571	₩26,585	-0.40%	59.5만
2025.10.23	₩26,585	₩26,585	₩26,277	₩26,571	-0.05%	78.2만
2025.10.22	₩26,184	₩26,571	₩26,117	₩26,478	+1.12%	115.4만
2025.10.21	₩25,903	₩26,277	₩25,796	₩26,037	+0.52%	146.2만
2025.10.20	₩26,144	₩26,291	₩25,596	₩25,809	-1.28%	113.4만
2025.10.17	₩25,636	₩26,384	₩25,582	₩26,037	+1.56%	142.5만
2025.10.16	₩25,849	₩25,916	₩25,422	₩25,849	0.00%	106.2만
2025.10.15	₩25,836	₩26,264	₩25,783	₩25,863	+0.10%	91.1만
2025.10.14	₩25,448	₩25,836	₩25,368	₩25,756	+1.21%	159.4만
2025.10.13	₩25,596	₩25,729	₩25,355	₩25,609	+0.05%	122.8만
2025.10.10	₩26,304	₩26,331	₩25,342	₩25,382	-3.51%	121.7만
2025.10.09	₩26,317	₩26,451	₩26,050	₩26,157	-0.61%	56만
2025.10.08	₩26,210	₩26,331	₩26,023	₩26,317	+0.41%	58.7만
2025.10.07	₩26,651	₩26,678	₩26,250	₩26,291	-1.35%	97.4만
2025.10.06	₩26,692	₩27,199	₩26,625	₩26,638	-0.20%	172만
2025.10.03	₩27,066	₩27,333	₩26,611	₩26,718	-1.28%	198.5만
2025.10.02	₩27,079	₩27,239	₩26,705	₩27,052	-0.10%	156.3만
2025.10.01	₩26,852	₩27,293	₩26,825	₩27,226	+1.39%	172.4만
2025.09.30	₩26,745	₩26,932	₩26,625	₩26,932	+0.70%	248.1만
2025.09.29	₩26,865	₩27,039	₩26,518	₩26,986	+0.45%	162.4만
2025.09.26	₩26,879	₩27,026	₩26,678	₩26,852	-0.10%	206.4만
2025.09.25	₩26,638	₩27,066	₩26,571	₩26,839	+0.75%	243만
2025.09.24	₩26,986	₩27,026	₩26,611	₩26,625	-1.34%	206.3만
2025.09.23	₩26,852	₩27,133	₩26,839	₩26,999	+0.55%	109만
2025.09.22	₩27,106	₩27,106	₩26,758	₩26,852	-0.94%	111.7만
2025.09.19	₩27,266	₩27,266	₩26,839	₩27,119	-0.54%	312.2만
2025.09.18	₩27,039	₩27,320	₩26,986	₩27,226	+0.69%	117.7만
2025.09.17	₩27,092	₩27,667	₩26,972	₩26,986	-0.39%	149.6만
2025.09.16	₩26,905	₩27,026	₩26,758	₩26,932	+0.10%	175.7만
2025.09.15	₩27,052	₩27,106	₩26,718	₩27,012	-0.15%	182.9만
2025.09.12	₩26,959	₩27,159	₩26,558	₩26,932	-0.10%	214.2만
2025.09.11	₩25,930	₩26,585	₩25,930	₩26,424	+1.91%	148.4만
2025.09.10	₩25,876	₩26,144	₩25,823	₩25,916	+0.15%	177.8만
2025.09.09	₩26,144	₩26,264	₩25,930	₩25,930	-0.82%	134.1만
2025.09.08	₩26,651	₩26,692	₩25,970	₩26,291	-1.35%	193.2만
2025.09.05	₩27,066	₩27,333	₩26,785	₩26,879	-0.69%	139.5만
2025.09.04	₩26,798	₩26,932	₩26,504	₩26,905	+0.40%	105.1만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.