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 | ₩24,292 | ₩24,425 | ₩24,185 | ₩24,345 | +0.22% | 83.9만 |
| 2026.10.08 | ₩24,145 | ₩24,345 | ₩23,998 | ₩24,265 | +0.50% | 129.3만 |
| 2026.10.07 | ₩24,532 | ₩24,772 | ₩24,105 | ₩24,132 | -1.63% | 116.6만 |
| 2026.10.06 | ₩24,612 | ₩24,799 | ₩24,425 | ₩24,545 | -0.27% | 119.1만 |
| 2026.10.05 | ₩24,759 | ₩24,866 | ₩24,505 | ₩24,572 | -0.75% | 175.6만 |
| 2026.10.02 | ₩25,106 | ₩25,186 | ₩24,746 | ₩24,866 | -0.96% | 152.8만 |
| 2026.10.01 | ₩25,026 | ₩25,133 | ₩24,626 | ₩24,933 | -0.37% | 132.1만 |
| 2026.09.30 | ₩25,426 | ₩25,493 | ₩24,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,013 |
| -1.63% |
| 163.9만 |
| 2026.09.29 | ₩25,560 | ₩25,854 | ₩25,507 | ₩25,627 | +0.26% | 112.1만 |
|---|
| 2026.09.28 | ₩25,640 | ₩25,773 | ₩25,413 | ₩25,707 | +0.26% | 98.3만 |
|---|
| 2026.09.25 | ₩25,627 | ₩25,733 | ₩25,373 | ₩25,680 | +0.21% | 94.9만 |
|---|
| 2026.09.24 | ₩25,547 | ₩25,707 | ₩25,373 | ₩25,640 | +0.37% | 96.8만 |
|---|
| 2026.09.23 | ₩25,653 | ₩25,707 | ₩25,453 | ₩25,507 | -0.57% | 94.7만 |
|---|
| 2026.09.22 | ₩26,227 | ₩26,227 | ₩25,827 | ₩25,854 | -1.42% | 81.5만 |
|---|
| 2026.09.21 | ₩25,840 | ₩25,894 | ₩25,613 | ₩25,827 | -0.05% | 68.6만 |
|---|
| 2026.09.18 | ₩26,201 | ₩26,201 | ₩25,613 | ₩25,733 | -1.78% | 212.9만 |
|---|
| 2026.09.17 | ₩26,080 | ₩26,147 | ₩25,667 | ₩25,773 | -1.18% | 111.1만 |
|---|
| 2026.09.16 | ₩26,227 | ₩26,454 | ₩25,733 | ₩25,907 | -1.22% | 103만 |
|---|
| 2026.09.15 | ₩26,294 | ₩26,561 | ₩26,187 | ₩26,214 | -0.30% | 259.8만 |
|---|
| 2026.09.14 | ₩26,921 | ₩26,921 | ₩26,267 | ₩26,454 | -1.74% | 192.7만 |
|---|
| 2026.09.11 | ₩26,774 | ₩26,801 | ₩26,294 | ₩26,387 | -1.45% | 122.5만 |
|---|
| 2026.09.10 | ₩26,855 | ₩27,055 | ₩26,441 | ₩26,588 | -0.99% | 119.7만 |
|---|
| 2026.09.09 | ₩27,322 | ₩27,322 | ₩26,708 | ₩26,828 | -1.81% | 149.1만 |
|---|
| 2026.09.08 | ₩27,055 | ₩27,335 | ₩27,001 | ₩27,188 | +0.49% | 87.5만 |
|---|
| 2026.09.04 | ₩26,975 | ₩27,415 | ₩26,975 | ₩27,081 | +0.40% | 113.7만 |
|---|
| 2026.09.03 | ₩27,081 | ₩27,442 | ₩26,841 | ₩27,068 | -0.05% | 197.9만 |
|---|
| 2026.09.02 | ₩27,482 | ₩27,482 | ₩27,068 | ₩27,215 | -0.97% | 156.4만 |
|---|
| 2026.09.01 | ₩27,402 | ₩27,469 | ₩27,041 | ₩27,295 | -0.39% | 247만 |
|---|
| 2026.08.31 | ₩27,535 | ₩27,749 | ₩27,202 | ₩27,322 | -0.78% | 149.1만 |
|---|
| 2026.08.28 | ₩27,989 | ₩28,189 | ₩27,642 | ₩27,655 | -1.19% | 71.5만 |
|---|
| 2026.08.27 | ₩27,962 | ₩28,016 | ₩27,749 | ₩27,896 | -0.24% | 78.2만 |
|---|
| 2026.08.26 | ₩28,403 | ₩28,403 | ₩28,016 | ₩28,136 | -0.94% | 100만 |
|---|
| 2026.08.25 | ₩28,576 | ₩28,576 | ₩28,323 | ₩28,349 | -0.79% | 164.5만 |
|---|
| 2026.08.24 | ₩28,443 | ₩30,458 | ₩28,069 | ₩28,483 | +0.14% | 114.6만 |
|---|
| 2026.08.21 | ₩28,163 | ₩28,323 | ₩27,802 | ₩28,096 | -0.24% | 75.9만 |
|---|
| 2026.08.20 | ₩28,083 | ₩28,229 | ₩27,962 | ₩28,069 | -0.05% | 104.9만 |
|---|
| 2026.08.19 | ₩28,296 | ₩28,416 | ₩28,069 | ₩28,269 | -0.09% | 480.5만 |
|---|
| 2026.08.18 | ₩28,149 | ₩28,443 | ₩27,909 | ₩28,096 | -0.19% | 135.6만 |
|---|
| 2026.08.17 | ₩27,602 | ₩27,829 | ₩27,535 | ₩27,789 | +0.68% | 84.1만 |
|---|
| 2026.08.14 | ₩27,749 | ₩27,962 | ₩27,642 | ₩27,829 | +0.29% | 91.1만 |
|---|
| 2026.08.13 | ₩27,869 | ₩27,976 | ₩27,602 | ₩27,816 | -0.19% | 72.3만 |
|---|
| 2026.08.12 | ₩27,589 | ₩27,802 | ₩27,495 | ₩27,629 | +0.15% | 115.3만 |
|---|
| 2026.08.11 | ₩26,988 | ₩27,535 | ₩26,801 | ₩27,509 | +1.93% | 206만 |
|---|
| 2026.08.10 | ₩27,348 | ₩27,428 | ₩26,895 | ₩27,041 | -1.12% | 115.9만 |
|---|
| 2026.08.07 | ₩27,735 | ₩28,096 | ₩27,549 | ₩27,562 | -0.63% | 126.9만 |
|---|
| 2026.08.06 | ₩28,803 | ₩28,803 | ₩27,362 | ₩27,642 | -4.03% | 255.9만 |
|---|
| 2026.08.05 | ₩28,923 | ₩28,923 | ₩28,349 | ₩28,683 | -0.83% | 167만 |
|---|
| 2026.08.04 | ₩29,524 | ₩29,724 | ₩28,910 | ₩28,910 | -2.08% | 158.7만 |
|---|
| 2026.08.03 | ₩30,125 | ₩30,432 | ₩29,778 | ₩29,831 | -0.97% | 120만 |
|---|
| 2026.07.31 | ₩30,005 | ₩30,085 | ₩29,617 | ₩29,991 | -0.04% | 114.1만 |
|---|
| 2026.07.30 | ₩30,138 | ₩30,205 | ₩29,537 | ₩29,938 | -0.66% | 144.4만 |
|---|
| 2026.07.29 | ₩30,352 | ₩30,739 | ₩29,764 | ₩30,205 | -0.48% | 207.1만 |
|---|
| 2026.07.28 | ₩30,005 | ₩30,058 | ₩29,537 | ₩29,551 | -1.51% | 126.1만 |
|---|
| 2026.07.27 | ₩29,884 | ₩30,191 | ₩29,631 | ₩29,884 | 0.00% | 91.6만 |
|---|
| 2026.07.24 | ₩29,537 | ₩29,991 | ₩29,444 | ₩29,871 | +1.13% | 73.7만 |
|---|
| 2026.07.23 | ₩29,671 | ₩29,791 | ₩29,164 | ₩29,350 | -1.08% | 131.5만 |
|---|
| 2026.07.22 | ₩30,311 | ₩30,365 | ₩29,524 | ₩29,778 | -1.76% | 136.9만 |
|---|
| 2026.07.21 | ₩29,951 | ₩30,325 | ₩29,884 | ₩30,325 | +1.25% | 128.9만 |
|---|
| 2026.07.20 | ₩29,831 | ₩30,125 | ₩29,764 | ₩29,844 | +0.04% | 121.2만 |
|---|
| 2026.07.17 | ₩29,404 | ₩30,005 | ₩29,404 | ₩29,978 | +1.95% | 151.5만 |
|---|
| 2026.07.16 | ₩28,696 | ₩29,644 | ₩28,630 | ₩29,537 | +2.93% | 185.1만 |
|---|
| 2026.07.15 | ₩28,763 | ₩28,843 | ₩28,430 | ₩28,550 | -0.74% | 168.5만 |
|---|
| 2026.07.14 | ₩28,603 | ₩28,843 | ₩28,510 | ₩28,510 | -0.33% | 174.3만 |
|---|
| 2026.07.13 | ₩28,550 | ₩28,630 | ₩28,309 | ₩28,483 | -0.23% | 72.9만 |
|---|
| 2026.07.10 | ₩28,536 | ₩28,536 | ₩28,109 | ₩28,416 | -0.42% | 70.8만 |
|---|
| 2026.07.09 | ₩28,456 | ₩28,576 | ₩28,243 | ₩28,363 | -0.33% | 89.7만 |
|---|
| 2026.07.08 | ₩28,363 | ₩28,656 | ₩28,309 | ₩28,443 | +0.28% | 143.9만 |
|---|
| 2026.07.07 | ₩28,710 | ₩28,843 | ₩28,456 | ₩28,590 | -0.42% | 107.5만 |
|---|
| 2026.07.06 | ₩28,430 | ₩28,830 | ₩28,269 | ₩28,443 | +0.05% | 137.2만 |
|---|
| 2026.07.02 | ₩28,269 | ₩28,483 | ₩28,136 | ₩28,389 | +0.42% | 133.1만 |
|---|
| 2026.07.01 | ₩28,069 | ₩28,216 | ₩27,749 | ₩28,096 | +0.10% | 187.1만 |
|---|
| 2026.06.30 | ₩28,176 | ₩28,523 | ₩27,882 | ₩27,909 | -0.95% | 172만 |
|---|
| 2026.06.29 | ₩29,057 | ₩29,177 | ₩28,576 | ₩28,616 | -1.52% | 219.3만 |
|---|
| 2026.06.26 | ₩28,977 | ₩29,444 | ₩28,817 | ₩29,204 | +0.78% | 410.8만 |
|---|
| 2026.06.25 | ₩29,257 | ₩29,444 | ₩28,843 | ₩28,950 | -1.05% | 166.6만 |
|---|
| 2026.06.24 | ₩28,977 | ₩29,177 | ₩28,817 | ₩29,150 | +0.60% | 377.7만 |
|---|
| 2026.06.23 | ₩28,550 | ₩28,937 | ₩28,403 | ₩28,910 | +1.26% | 144.7만 |
|---|
| 2026.06.22 | ₩28,216 | ₩28,723 | ₩28,096 | ₩28,363 | +0.52% | 143.2만 |
|---|
| 2026.06.18 | ₩28,323 | ₩28,523 | ₩27,976 | ₩28,203 | -0.42% | 239만 |
|---|
| 2026.06.17 | ₩29,164 | ₩29,164 | ₩28,203 | ₩28,256 | -3.11% | 192.1만 |
|---|
| 2026.06.16 | ₩28,963 | ₩29,164 | ₩28,750 | ₩28,977 | +0.05% | 166만 |
|---|
| 2026.06.15 | ₩29,471 | ₩29,604 | ₩28,883 | ₩28,990 | -1.63% | 197만 |
|---|
| 2026.06.12 | ₩29,364 | ₩29,684 | ₩29,244 | ₩29,484 | +0.41% | 183.6만 |
|---|
| 2026.06.11 | ₩28,817 | ₩29,377 | ₩28,603 | ₩29,324 | +1.76% | 232만 |
|---|
| 2026.06.10 | ₩28,937 | ₩29,150 | ₩28,496 | ₩28,563 | -1.29% | 673만 |
|---|
| 2026.06.09 | ₩29,911 | ₩30,565 | ₩29,898 | ₩30,071 | +0.54% | 129.1만 |
|---|
| 2026.06.08 | ₩30,005 | ₩30,138 | ₩29,591 | ₩29,617 | -1.29% | 120.7만 |
|---|
| 2026.06.05 | ₩29,270 | ₩30,058 | ₩29,230 | ₩29,898 | +2.14% | 91.3만 |
|---|
| 2026.06.04 | ₩29,484 | ₩29,591 | ₩29,044 | ₩29,284 | -0.68% | 88만 |
|---|
| 2026.06.03 | ₩29,070 | ₩29,284 | ₩29,030 | ₩29,070 | 0.00% | 98.7만 |
|---|
| 2026.06.02 | ₩28,990 | ₩29,364 | ₩28,950 | ₩29,244 | +0.87% | 60.1만 |
|---|
| 2026.06.01 | ₩29,124 | ₩29,310 | ₩28,923 | ₩28,963 | -0.55% | 109.5만 |
|---|
| 2026.05.29 | ₩30,018 | ₩30,031 | ₩29,350 | ₩29,391 | -2.09% | 125.1만 |
|---|
| 2026.05.28 | ₩29,657 | ₩30,031 | ₩29,524 | ₩29,951 | +0.99% | 70.1만 |
|---|
| 2026.05.27 | ₩29,778 | ₩29,938 | ₩29,698 | ₩29,778 | 0.00% | 111.5만 |
|---|
| 2026.05.26 | ₩29,297 | ₩29,831 | ₩29,297 | ₩29,818 | +1.78% | 132만 |
|---|
| 2026.05.22 | ₩29,244 | ₩29,350 | ₩29,057 | ₩29,310 | +0.23% | 134만 |
|---|
| 2026.05.21 | ₩28,496 | ₩29,404 | ₩28,309 | ₩29,124 | +2.20% | 158.9만 |
|---|
| 2026.05.20 | ₩28,269 | ₩28,616 | ₩28,176 | ₩28,590 | +1.13% | 86.6만 |
|---|
| 2026.05.19 | ₩28,163 | ₩28,363 | ₩27,882 | ₩28,189 | +0.09% | 80.9만 |
|---|
| 2026.05.18 | ₩28,042 | ₩28,470 | ₩28,042 | ₩28,083 | +0.14% | 95.4만 |
|---|
| 2026.05.15 | ₩28,176 | ₩28,176 | ₩27,869 | ₩27,909 | -0.95% | 109.8만 |
|---|
| 2026.05.14 | ₩28,443 | ₩28,523 | ₩28,176 | ₩28,256 | -0.66% | 70.3만 |
|---|
| 2026.05.13 | ₩28,696 | ₩28,710 | ₩28,149 | ₩28,229 | -1.63% | 84.7만 |
|---|
| 2026.05.12 | ₩29,177 | ₩29,204 | ₩28,723 | ₩28,817 | -1.24% | 71.5만 |
|---|
| 2026.05.11 | ₩29,097 | ₩29,310 | ₩28,910 | ₩29,084 | -0.05% | 70.3만 |
|---|
| 2026.05.08 | ₩29,310 | ₩29,364 | ₩28,977 | ₩29,057 | -0.87% | 64.1만 |
|---|
| 2026.05.07 | ₩29,684 | ₩29,724 | ₩29,177 | ₩29,284 | -1.35% | 63.1만 |
|---|
| 2026.05.06 | ₩29,484 | ₩29,657 | ₩29,391 | ₩29,577 | +0.32% | 88만 |
|---|
| 2026.05.05 | ₩29,070 | ₩29,497 | ₩28,963 | ₩29,350 | +0.96% | 83.7만 |
|---|
| 2026.05.04 | ₩28,563 | ₩29,070 | ₩28,536 | ₩28,977 | +1.45% | 106.6만 |
|---|
| 2026.05.01 | ₩28,910 | ₩28,923 | ₩28,456 | ₩28,710 | -0.69% | 195.7만 |
|---|
| 2026.04.30 | ₩29,097 | ₩29,364 | ₩28,710 | ₩28,857 | -0.83% | 208만 |
|---|
| 2026.04.29 | ₩29,150 | ₩29,177 | ₩28,269 | ₩28,897 | -0.87% | 134.8만 |
|---|
| 2026.04.28 | ₩28,656 | ₩28,710 | ₩28,123 | ₩28,296 | -1.26% | 96.7만 |
|---|
| 2026.04.27 | ₩27,869 | ₩28,376 | ₩27,856 | ₩28,349 | +1.72% | 66.8만 |
|---|
| 2026.04.24 | ₩27,802 | ₩28,283 | ₩27,695 | ₩27,909 | +0.38% | 125.3만 |
|---|
| 2026.04.23 | ₩27,589 | ₩28,069 | ₩27,589 | ₩27,949 | +1.31% | 136.6만 |
|---|
| 2026.04.22 | ₩28,296 | ₩28,296 | ₩27,562 | ₩27,709 | -2.08% | 134.1만 |
|---|
| 2026.04.21 | ₩28,336 | ₩28,603 | ₩28,096 | ₩28,149 | -0.66% | 137.2만 |
|---|
| 2026.04.20 | ₩28,830 | ₩29,030 | ₩28,456 | ₩28,563 | -0.93% | 122.9만 |
|---|
| 2026.04.17 | ₩28,523 | ₩29,044 | ₩28,443 | ₩29,003 | +1.68% | 87.4만 |
|---|
| 2026.04.16 | ₩28,123 | ₩28,443 | ₩28,123 | ₩28,389 | +0.95% | 56.4만 |
|---|
| 2026.04.15 | ₩27,882 | ₩28,216 | ₩27,776 | ₩28,203 | +1.15% | 133.6만 |
|---|
| 2026.04.14 | ₩27,589 | ₩27,989 | ₩27,482 | ₩27,989 | +1.45% | 110.2만 |
|---|
| 2026.04.13 | ₩27,469 | ₩27,735 | ₩27,242 | ₩27,695 | +0.83% | 114만 |
|---|
| 2026.04.10 | ₩27,268 | ₩27,709 | ₩26,921 | ₩27,669 | +1.47% | 82.2만 |
|---|
| 2026.04.09 | ₩26,654 | ₩27,322 | ₩26,654 | ₩27,188 | +2.00% | 117.8만 |
|---|
| 2026.04.08 | ₩27,081 | ₩27,148 | ₩26,761 | ₩26,908 | -0.64% | 148.2만 |
|---|
| 2026.04.07 | ₩25,894 | ₩26,694 | ₩25,894 | ₩26,534 | +2.47% | 91만 |
|---|
| 2026.04.06 | ₩25,733 | ₩25,974 | ₩25,600 | ₩25,934 | +0.78% | 78.7만 |
|---|
| 2026.04.02 | ₩25,507 | ₩26,040 | ₩25,400 | ₩25,920 | +1.62% | 137.2만 |
|---|
| 2026.04.01 | ₩25,480 | ₩25,800 | ₩25,440 | ₩25,693 | +0.84% | 94.6만 |
|---|
| 2026.03.31 | ₩25,320 | ₩25,960 | ₩24,839 | ₩25,520 | +0.79% | 166.6만 |
|---|
| 2026.03.30 | ₩25,320 | ₩25,720 | ₩25,133 | ₩25,213 | -0.42% | 142.1만 |
|---|
| 2026.03.27 | ₩25,400 | ₩25,547 | ₩25,026 | ₩25,053 | -1.37% | 141.7만 |
|---|
| 2026.03.26 | ₩25,547 | ₩25,987 | ₩25,507 | ₩25,560 | +0.05% | 114.3만 |
|---|
| 2026.03.25 | ₩25,960 | ₩25,960 | ₩25,533 | ₩25,573 | -1.49% | 73.9만 |
|---|
| 2026.03.24 | ₩25,693 | ₩26,027 | ₩25,507 | ₩25,600 | -0.36% | 91.9만 |
|---|
| 2026.03.23 | ₩26,321 | ₩26,427 | ₩25,894 | ₩25,920 | -1.52% | 131만 |
|---|
| 2026.03.20 | ₩27,108 | ₩27,108 | ₩25,693 | ₩25,880 | -4.53% | 226.6만 |
|---|
| 2026.03.19 | ₩26,588 | ₩27,242 | ₩26,361 | ₩27,041 | +1.71% | 231.7만 |
|---|
| 2026.03.18 | ₩27,402 | ₩27,428 | ₩26,801 | ₩26,801 | -2.19% | 124.5만 |
|---|
| 2026.03.17 | ₩27,442 | ₩27,735 | ₩27,322 | ₩27,575 | +0.49% | 112.7만 |
|---|
| 2026.03.16 | ₩27,175 | ₩27,589 | ₩27,148 | ₩27,215 | +0.15% | 66.1만 |
|---|
| 2026.03.13 | ₩27,495 | ₩27,789 | ₩26,855 | ₩26,895 | -2.18% | 104.1만 |
|---|
| 2026.03.12 | ₩27,188 | ₩27,509 | ₩27,028 | ₩27,282 | +0.34% | 85.6만 |
|---|
| 2026.03.11 | ₩27,522 | ₩27,575 | ₩27,188 | ₩27,482 | -0.15% | 63만 |
|---|
| 2026.03.10 | ₩27,428 | ₩27,936 | ₩27,322 | ₩27,629 | +0.73% | 67.4만 |
|---|
| 2026.03.09 | ₩27,575 | ₩27,816 | ₩26,921 | ₩27,682 | +0.39% | 84.3만 |
|---|
| 2026.03.06 | ₩28,149 | ₩28,176 | ₩27,615 | ₩27,829 | -1.14% | 91만 |
|---|
| 2026.03.05 | ₩28,163 | ₩28,656 | ₩27,816 | ₩28,536 | +1.33% | 288.8만 |
|---|
| 2026.03.04 | ₩27,989 | ₩28,643 | ₩27,829 | ₩28,443 | +1.62% | 123.4만 |
|---|
| 2026.03.03 | ₩27,535 | ₩28,109 | ₩27,162 | ₩28,029 | +1.79% | 69.7만 |
|---|
| 2026.03.02 | ₩27,802 | ₩28,216 | ₩27,682 | ₩28,016 | +0.77% | 99.8만 |
|---|
| 2026.02.27 | ₩27,949 | ₩28,349 | ₩27,549 | ₩27,922 | -0.10% | 142.5만 |
|---|
| 2026.02.26 | ₩27,535 | ₩27,789 | ₩27,322 | ₩27,722 | +0.68% | 101.5만 |
|---|
| 2026.02.25 | ₩27,402 | ₩27,562 | ₩27,135 | ₩27,402 | 0.00% | 57.8만 |
|---|
| 2026.02.24 | ₩27,535 | ₩27,615 | ₩27,202 | ₩27,335 | -0.73% | 90.2만 |
|---|
| 2026.02.23 | ₩27,081 | ₩27,562 | ₩27,068 | ₩27,442 | +1.33% | 106.5만 |
|---|
| 2026.02.20 | ₩26,801 | ₩27,135 | ₩26,588 | ₩27,068 | +1.00% | 94.9만 |
|---|
| 2026.02.19 | ₩26,988 | ₩27,228 | ₩26,681 | ₩26,694 | -1.09% | 87.6만 |
|---|
| 2026.02.18 | ₩27,455 | ₩27,589 | ₩27,028 | ₩27,068 | -1.41% | 86.3만 |
|---|
| 2026.02.17 | ₩27,655 | ₩27,682 | ₩27,402 | ₩27,415 | -0.87% | 91만 |
|---|
| 2026.02.13 | ₩27,122 | ₩27,709 | ₩26,855 | ₩27,482 | +1.33% | 158.8만 |
|---|
| 2026.02.12 | ₩27,882 | ₩27,922 | ₩26,948 | ₩26,975 | -3.26% | 169.1만 |
|---|
| 2026.02.11 | ₩29,844 | ₩29,844 | ₩27,402 | ₩27,415 | -8.14% | 145.8만 |
|---|
| 2026.02.10 | ₩28,069 | ₩28,656 | ₩27,922 | ₩28,603 | +1.90% | 124.7만 |
|---|
| 2026.02.09 | ₩27,615 | ₩28,123 | ₩27,615 | ₩28,029 | +1.50% | 108.3만 |
|---|
| 2026.02.06 | ₩28,229 | ₩28,349 | ₩27,989 | ₩28,002 | -0.80% | 131.2만 |
|---|
| 2026.02.05 | ₩27,762 | ₩28,069 | ₩27,482 | ₩28,029 | +0.96% | 104.9만 |
|---|
| 2026.02.04 | ₩27,055 | ₩27,802 | ₩26,948 | ₩27,695 | +2.37% | 70.8만 |
|---|
| 2026.02.03 | ₩26,401 | ₩26,841 | ₩26,267 | ₩26,774 | +1.42% | 133.3만 |
|---|
| 2026.02.02 | ₩26,721 | ₩26,774 | ₩26,427 | ₩26,521 | -0.75% | 99.5만 |
|---|
| 2026.01.30 | ₩26,281 | ₩26,748 | ₩26,107 | ₩26,708 | +1.63% | 149.6만 |
|---|
| 2026.01.29 | ₩26,107 | ₩26,427 | ₩25,907 | ₩26,401 | +1.12% | 100.9만 |
|---|
| 2026.01.28 | ₩26,387 | ₩26,508 | ₩25,707 | ₩25,907 | -1.82% | 103.1만 |
|---|
| 2026.01.27 | ₩26,481 | ₩26,481 | ₩26,067 | ₩26,294 | -0.71% | 148.8만 |
|---|
| 2026.01.26 | ₩26,788 | ₩26,855 | ₩26,414 | ₩26,427 | -1.35% | 131.4만 |
|---|
| 2026.01.23 | ₩26,921 | ₩26,988 | ₩26,467 | ₩26,681 | -0.89% | 136.5만 |
|---|
| 2026.01.22 | ₩27,722 | ₩27,802 | ₩26,921 | ₩26,975 | -2.70% | 108.2만 |
|---|
| 2026.01.21 | ₩27,936 | ₩28,042 | ₩27,308 | ₩27,469 | -1.67% | 181.3만 |
|---|
| 2026.01.20 | ₩27,802 | ₩27,962 | ₩27,615 | ₩27,829 | +0.10% | 147.1만 |
|---|
| 2026.01.16 | ₩28,096 | ₩28,176 | ₩27,415 | ₩28,096 | 0.00% | 238.9만 |
|---|
| 2026.01.15 | ₩28,002 | ₩28,296 | ₩27,882 | ₩27,976 | -0.10% | 88.9만 |
|---|
| 2026.01.14 | ₩27,722 | ₩28,109 | ₩27,589 | ₩28,042 | +1.16% | 159.4만 |
|---|
| 2026.01.13 | ₩28,109 | ₩28,336 | ₩27,669 | ₩27,749 | -1.28% | 137.1만 |
|---|
| 2026.01.12 | ₩27,856 | ₩28,336 | ₩27,735 | ₩27,909 | +0.19% | 141.8만 |
|---|
| 2026.01.09 | ₩28,002 | ₩28,229 | ₩27,869 | ₩27,989 | -0.05% | 299.5만 |
|---|
| 2026.01.08 | ₩27,455 | ₩28,349 | ₩27,455 | ₩28,123 | +2.43% | 162만 |
|---|
| 2026.01.07 | ₩27,989 | ₩28,123 | ₩27,509 | ₩27,549 | -1.57% | 250.2만 |
|---|
| 2026.01.06 | ₩27,469 | ₩27,922 | ₩27,375 | ₩27,882 | +1.51% | 157.3만 |
|---|
| 2026.01.05 | ₩27,375 | ₩27,695 | ₩27,228 | ₩27,655 | +1.02% | 164.6만 |
|---|
| 2026.01.02 | ₩27,308 | ₩27,802 | ₩26,988 | ₩27,549 | +0.88% | 141.9만 |
|---|
| 2025.12.31 | ₩28,229 | ₩28,229 | ₩27,242 | ₩27,415 | -2.88% | 123.4만 |
|---|
| 2025.12.30 | ₩27,922 | ₩28,123 | ₩27,749 | ₩27,762 | -0.57% | 176만 |
|---|
| 2025.12.29 | ₩28,149 | ₩28,256 | ₩27,842 | ₩27,922 | -0.81% | 86.5만 |
|---|
| 2025.12.26 | ₩27,816 | ₩28,123 | ₩27,789 | ₩28,056 | +0.86% | 64.1만 |
|---|
| 2025.12.24 | ₩27,455 | ₩27,962 | ₩27,455 | ₩27,936 | +1.75% | 43.6만 |
|---|
| 2025.12.23 | ₩27,442 | ₩27,495 | ₩27,175 | ₩27,495 | +0.19% | 107.1만 |
|---|
| 2025.12.22 | ₩27,228 | ₩27,762 | ₩27,081 | ₩27,469 | +0.88% | 95만 |
|---|
| 2025.12.19 | ₩27,095 | ₩27,669 | ₩26,841 | ₩27,495 | +1.48% | 440.9만 |
|---|
| 2025.12.18 | ₩27,215 | ₩27,415 | ₩27,122 | ₩27,348 | +0.49% | 111.9만 |
|---|
| 2025.12.17 | ₩26,427 | ₩27,175 | ₩26,427 | ₩27,055 | +2.37% | 109.3만 |
|---|
| 2025.12.16 | ₩27,055 | ₩27,055 | ₩26,401 | ₩26,401 | -2.42% | 105.9만 |
|---|
| 2025.12.15 | ₩26,534 | ₩26,948 | ₩26,454 | ₩26,935 | +1.51% | 154.7만 |
|---|
| 2025.12.12 | ₩26,975 | ₩27,041 | ₩26,414 | ₩26,467 | -1.88% | 191.3만 |
|---|
| 2025.12.11 | ₩26,935 | ₩27,202 | ₩26,508 | ₩26,881 | -0.20% | 168.9만 |
|---|
| 2025.12.10 | ₩26,668 | ₩27,308 | ₩26,347 | ₩26,841 | +0.65% | 155.8만 |
|---|
| 2025.12.09 | ₩26,187 | ₩26,748 | ₩26,187 | ₩26,534 | +1.33% | 86.6만 |
|---|
| 2025.12.08 | ₩26,334 | ₩26,414 | ₩26,040 | ₩26,174 | -0.61% | 69.1만 |
|---|
| 2025.12.05 | ₩26,241 | ₩26,508 | ₩26,227 | ₩26,267 | +0.10% | 107.6만 |
|---|
| 2025.12.04 | ₩26,294 | ₩26,601 | ₩26,134 | ₩26,347 | +0.20% | 144.3만 |
|---|
| 2025.12.03 | ₩27,028 | ₩27,028 | ₩26,281 | ₩26,281 | -2.77% | 167.6만 |
|---|
| 2025.12.02 | ₩27,135 | ₩27,162 | ₩26,401 | ₩26,401 | -2.71% | 110.7만 |
|---|
| 2025.12.01 | ₩27,175 | ₩27,335 | ₩26,948 | ₩27,001 | -0.64% | 134.9만 |
|---|
| 2025.11.28 | ₩27,228 | ₩27,495 | ₩27,162 | ₩27,455 | +0.83% | 46.5만 |
|---|
| 2025.11.26 | ₩27,442 | ₩27,802 | ₩27,335 | ₩27,348 | -0.34% | 126.4만 |
|---|
| 2025.11.25 | ₩26,881 | ₩27,682 | ₩26,748 | ₩27,549 | +2.48% | 102.4만 |
|---|
| 2025.11.24 | ₩26,855 | ₩27,095 | ₩26,668 | ₩26,881 | +0.10% | 125.9만 |
|---|
| 2025.11.21 | ₩26,467 | ₩27,028 | ₩26,267 | ₩26,895 | +1.61% | 130.4만 |
|---|
| 2025.11.20 | ₩26,254 | ₩26,668 | ₩26,161 | ₩26,227 | -0.10% | 76.3만 |
|---|
| 2025.11.19 | ₩26,481 | ₩26,614 | ₩26,120 | ₩26,120 | -1.36% | 69.9만 |
|---|
| 2025.11.18 | ₩26,347 | ₩26,614 | ₩26,201 | ₩26,588 | +0.91% | 67.9만 |
|---|
| 2025.11.17 | ₩27,135 | ₩27,135 | ₩26,214 | ₩26,321 | -3.00% | 87.9만 |
|---|
| 2025.11.14 | ₩26,948 | ₩27,001 | ₩26,654 | ₩26,921 | -0.10% | 100만 |
|---|
| 2025.11.13 | ₩26,721 | ₩26,988 | ₩26,628 | ₩26,761 | +0.15% | 121.7만 |
|---|
| 2025.11.12 | ₩26,788 | ₩27,162 | ₩26,774 | ₩26,921 | +0.50% | 201.9만 |
|---|
| 2025.11.11 | ₩26,574 | ₩27,028 | ₩26,508 | ₩26,908 | +1.26% | 108.1만 |
|---|
| 2025.11.10 | ₩26,948 | ₩27,162 | ₩26,441 | ₩26,441 | -1.88% | 104.8만 |
|---|
| 2025.11.07 | ₩26,721 | ₩27,028 | ₩26,454 | ₩27,028 | +1.15% | 105.4만 |
|---|
| 2025.11.06 | ₩26,427 | ₩26,721 | ₩26,387 | ₩26,628 | +0.76% | 143.4만 |
|---|
| 2025.11.05 | ₩26,521 | ₩26,708 | ₩26,294 | ₩26,521 | 0.00% | 129.8만 |
|---|
| 2025.11.04 | ₩26,054 | ₩26,508 | ₩25,800 | ₩26,387 | +1.28% | 248.5만 |
|---|
| 2025.11.03 | ₩25,173 | ₩26,107 | ₩24,879 | ₩26,080 | +3.61% | 214.7만 |
|---|
| 2025.10.31 | ₩25,480 | ₩25,907 | ₩25,200 | ₩25,453 | -0.10% | 153.5만 |
|---|
| 2025.10.30 | ₩25,547 | ₩25,867 | ₩25,333 | ₩25,600 | +0.21% | 264.2만 |
|---|
| 2025.10.29 | ₩25,213 | ₩25,787 | ₩24,866 | ₩25,480 | +1.06% | 236.6만 |
|---|
| 2025.10.28 | ₩26,481 | ₩26,481 | ₩25,493 | ₩25,520 | -3.63% | 164.2만 |
|---|
| 2025.10.27 | ₩26,561 | ₩26,721 | ₩26,307 | ₩26,481 | -0.30% | 80.6만 |
|---|
| 2025.10.24 | ₩26,654 | ₩26,801 | ₩26,534 | ₩26,548 | -0.40% | 59.5만 |
|---|
| 2025.10.23 | ₩26,548 | ₩26,548 | ₩26,241 | ₩26,534 | -0.05% | 78.2만 |
|---|
| 2025.10.22 | ₩26,147 | ₩26,534 | ₩26,080 | ₩26,441 | +1.12% | 115.4만 |
|---|
| 2025.10.21 | ₩25,867 | ₩26,241 | ₩25,760 | ₩26,000 | +0.52% | 146.2만 |
|---|
| 2025.10.20 | ₩26,107 | ₩26,254 | ₩25,560 | ₩25,773 | -1.28% | 113.4만 |
|---|
| 2025.10.17 | ₩25,600 | ₩26,347 | ₩25,547 | ₩26,000 | +1.56% | 142.5만 |
|---|
| 2025.10.16 | ₩25,813 | ₩25,880 | ₩25,386 | ₩25,813 | 0.00% | 106.2만 |
|---|
| 2025.10.15 | ₩25,800 | ₩26,227 | ₩25,747 | ₩25,827 | +0.10% | 91.1만 |
|---|
| 2025.10.14 | ₩25,413 | ₩25,800 | ₩25,333 | ₩25,720 | +1.21% | 159.4만 |
|---|
| 2025.10.13 | ₩25,560 | ₩25,693 | ₩25,320 | ₩25,573 | +0.05% | 122.8만 |
|---|
| 2025.10.10 | ₩26,267 | ₩26,294 | ₩25,306 | ₩25,346 | -3.51% | 121.7만 |
|---|
| 2025.10.09 | ₩26,281 | ₩26,414 | ₩26,014 | ₩26,120 | -0.61% | 56만 |
|---|
| 2025.10.08 | ₩26,174 | ₩26,294 | ₩25,987 | ₩26,281 | +0.41% | 58.7만 |
|---|
| 2025.10.07 | ₩26,614 | ₩26,641 | ₩26,214 | ₩26,254 | -1.35% | 97.4만 |
|---|
| 2025.10.06 | ₩26,654 | ₩27,162 | ₩26,588 | ₩26,601 | -0.20% | 172만 |
|---|
| 2025.10.03 | ₩27,028 | ₩27,295 | ₩26,574 | ₩26,681 | -1.28% | 198.5만 |
|---|
| 2025.10.02 | ₩27,041 | ₩27,202 | ₩26,668 | ₩27,015 | -0.10% | 156.3만 |
|---|
| 2025.10.01 | ₩26,815 | ₩27,255 | ₩26,788 | ₩27,188 | +1.39% | 172.4만 |
|---|
| 2025.09.30 | ₩26,708 | ₩26,895 | ₩26,588 | ₩26,895 | +0.70% | 248.1만 |
|---|
| 2025.09.29 | ₩26,828 | ₩27,001 | ₩26,481 | ₩26,948 | +0.45% | 162.4만 |
|---|
| 2025.09.26 | ₩26,841 | ₩26,988 | ₩26,641 | ₩26,815 | -0.10% | 206.4만 |
|---|
| 2025.09.25 | ₩26,601 | ₩27,028 | ₩26,534 | ₩26,801 | +0.75% | 243만 |
|---|
| 2025.09.24 | ₩26,948 | ₩26,988 | ₩26,574 | ₩26,588 | -1.34% | 206.3만 |
|---|
| 2025.09.23 | ₩26,815 | ₩27,095 | ₩26,801 | ₩26,961 | +0.55% | 109만 |
|---|
| 2025.09.22 | ₩27,068 | ₩27,068 | ₩26,721 | ₩26,815 | -0.94% | 111.7만 |
|---|
| 2025.09.19 | ₩27,228 | ₩27,228 | ₩26,801 | ₩27,081 | -0.54% | 312.2만 |
|---|
| 2025.09.18 | ₩27,001 | ₩27,282 | ₩26,948 | ₩27,188 | +0.69% | 117.7만 |
|---|
| 2025.09.17 | ₩27,055 | ₩27,629 | ₩26,935 | ₩26,948 | -0.39% | 149.6만 |
|---|
| 2025.09.16 | ₩26,868 | ₩26,988 | ₩26,721 | ₩26,895 | +0.10% | 175.7만 |
|---|
| 2025.09.15 | ₩27,015 | ₩27,068 | ₩26,681 | ₩26,975 | -0.15% | 182.9만 |
|---|
| 2025.09.12 | ₩26,921 | ₩27,122 | ₩26,521 | ₩26,895 | -0.10% | 214.2만 |
|---|
| 2025.09.11 | ₩25,894 | ₩26,548 | ₩25,894 | ₩26,387 | +1.91% | 148.4만 |
|---|
| 2025.09.10 | ₩25,840 | ₩26,107 | ₩25,787 | ₩25,880 | +0.15% | 177.8만 |
|---|
| 2025.09.09 | ₩26,107 | ₩26,227 | ₩25,894 | ₩25,894 | -0.82% | 134.1만 |
|---|
| 2025.09.08 | ₩26,614 | ₩26,654 | ₩25,934 | ₩26,254 | -1.35% | 193.2만 |
|---|
| 2025.09.05 | ₩27,028 | ₩27,295 | ₩26,748 | ₩26,841 | -0.69% | 139.5만 |
|---|
| 2025.09.04 | ₩26,761 | ₩26,895 | ₩26,467 | ₩26,868 | +0.40% | 105.1만 |
|---|