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 | ₩24,314 | ₩24,448 | ₩24,207 | ₩24,368 | +0.22% | 83.9만 |
| 2026.10.08 | ₩24,167 | ₩24,368 | ₩24,020 | ₩24,288 | +0.50% | 129.3만 |
| 2026.10.07 | ₩24,555 | ₩24,795 | ₩24,127 | ₩24,154 | -1.63% | 116.6만 |
| 2026.10.06 | ₩24,635 | ₩24,822 | ₩24,448 | ₩24,568 | -0.27% | 119.1만 |
| 2026.10.05 | ₩24,782 | ₩24,889 | ₩24,528 | ₩24,595 | -0.75% | 175.6만 |
| 2026.10.02 | ₩25,129 | ₩25,209 | ₩24,769 | ₩24,889 | -0.96% | 152.8만 |
| 2026.10.01 | ₩25,049 | ₩25,156 | ₩24,648 | ₩24,956 | -0.37% | 132.1만 |
| 2026.09.30 | ₩25,450 | ₩25,517 | ₩24,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,036 |
| -1.63% |
| 163.9만 |
| 2026.09.29 | ₩25,583 | ₩25,877 | ₩25,530 | ₩25,650 | +0.26% | 112.1만 |
|---|
| 2026.09.28 | ₩25,664 | ₩25,797 | ₩25,436 | ₩25,730 | +0.26% | 98.3만 |
|---|
| 2026.09.25 | ₩25,650 | ₩25,757 | ₩25,396 | ₩25,704 | +0.21% | 94.9만 |
|---|
| 2026.09.24 | ₩25,570 | ₩25,730 | ₩25,396 | ₩25,664 | +0.37% | 96.8만 |
|---|
| 2026.09.23 | ₩25,677 | ₩25,730 | ₩25,477 | ₩25,530 | -0.57% | 94.7만 |
|---|
| 2026.09.22 | ₩26,251 | ₩26,251 | ₩25,851 | ₩25,877 | -1.42% | 81.5만 |
|---|
| 2026.09.21 | ₩25,864 | ₩25,917 | ₩25,637 | ₩25,851 | -0.05% | 68.6만 |
|---|
| 2026.09.18 | ₩26,225 | ₩26,225 | ₩25,637 | ₩25,757 | -1.78% | 212.9만 |
|---|
| 2026.09.17 | ₩26,104 | ₩26,171 | ₩25,690 | ₩25,797 | -1.18% | 111.1만 |
|---|
| 2026.09.16 | ₩26,251 | ₩26,479 | ₩25,757 | ₩25,931 | -1.22% | 103만 |
|---|
| 2026.09.15 | ₩26,318 | ₩26,585 | ₩26,211 | ₩26,238 | -0.30% | 259.8만 |
|---|
| 2026.09.14 | ₩26,946 | ₩26,946 | ₩26,291 | ₩26,479 | -1.74% | 192.7만 |
|---|
| 2026.09.11 | ₩26,799 | ₩26,826 | ₩26,318 | ₩26,412 | -1.45% | 122.5만 |
|---|
| 2026.09.10 | ₩26,879 | ₩27,080 | ₩26,465 | ₩26,612 | -0.99% | 119.7만 |
|---|
| 2026.09.09 | ₩27,347 | ₩27,347 | ₩26,732 | ₩26,853 | -1.81% | 149.1만 |
|---|
| 2026.09.08 | ₩27,080 | ₩27,360 | ₩27,026 | ₩27,213 | +0.49% | 87.5만 |
|---|
| 2026.09.04 | ₩27,000 | ₩27,440 | ₩27,000 | ₩27,106 | +0.40% | 113.7만 |
|---|
| 2026.09.03 | ₩27,106 | ₩27,467 | ₩26,866 | ₩27,093 | -0.05% | 197.9만 |
|---|
| 2026.09.02 | ₩27,507 | ₩27,507 | ₩27,093 | ₩27,240 | -0.97% | 156.4만 |
|---|
| 2026.09.01 | ₩27,427 | ₩27,494 | ₩27,066 | ₩27,320 | -0.39% | 247만 |
|---|
| 2026.08.31 | ₩27,561 | ₩27,774 | ₩27,227 | ₩27,347 | -0.78% | 149.1만 |
|---|
| 2026.08.28 | ₩28,015 | ₩28,215 | ₩27,668 | ₩27,681 | -1.19% | 71.5만 |
|---|
| 2026.08.27 | ₩27,988 | ₩28,042 | ₩27,774 | ₩27,921 | -0.24% | 78.2만 |
|---|
| 2026.08.26 | ₩28,429 | ₩28,429 | ₩28,042 | ₩28,162 | -0.94% | 100만 |
|---|
| 2026.08.25 | ₩28,603 | ₩28,603 | ₩28,349 | ₩28,376 | -0.79% | 164.5만 |
|---|
| 2026.08.24 | ₩28,469 | ₩30,486 | ₩28,095 | ₩28,509 | +0.14% | 114.6만 |
|---|
| 2026.08.21 | ₩28,189 | ₩28,349 | ₩27,828 | ₩28,122 | -0.24% | 75.9만 |
|---|
| 2026.08.20 | ₩28,108 | ₩28,255 | ₩27,988 | ₩28,095 | -0.05% | 104.9만 |
|---|
| 2026.08.19 | ₩28,322 | ₩28,442 | ₩28,095 | ₩28,295 | -0.09% | 480.5만 |
|---|
| 2026.08.18 | ₩28,175 | ₩28,469 | ₩27,935 | ₩28,122 | -0.19% | 135.6만 |
|---|
| 2026.08.17 | ₩27,627 | ₩27,855 | ₩27,561 | ₩27,814 | +0.68% | 84.1만 |
|---|
| 2026.08.14 | ₩27,774 | ₩27,988 | ₩27,668 | ₩27,855 | +0.29% | 91.1만 |
|---|
| 2026.08.13 | ₩27,895 | ₩28,002 | ₩27,627 | ₩27,841 | -0.19% | 72.3만 |
|---|
| 2026.08.12 | ₩27,614 | ₩27,828 | ₩27,521 | ₩27,654 | +0.15% | 115.3만 |
|---|
| 2026.08.11 | ₩27,013 | ₩27,561 | ₩26,826 | ₩27,534 | +1.93% | 206만 |
|---|
| 2026.08.10 | ₩27,374 | ₩27,454 | ₩26,919 | ₩27,066 | -1.12% | 115.9만 |
|---|
| 2026.08.07 | ₩27,761 | ₩28,122 | ₩27,574 | ₩27,587 | -0.63% | 126.9만 |
|---|
| 2026.08.06 | ₩28,830 | ₩28,830 | ₩27,387 | ₩27,668 | -4.03% | 255.9만 |
|---|
| 2026.08.05 | ₩28,950 | ₩28,950 | ₩28,376 | ₩28,710 | -0.83% | 167만 |
|---|
| 2026.08.04 | ₩29,551 | ₩29,752 | ₩28,937 | ₩28,937 | -2.08% | 158.7만 |
|---|
| 2026.08.03 | ₩30,152 | ₩30,460 | ₩29,805 | ₩29,858 | -0.97% | 120만 |
|---|
| 2026.07.31 | ₩30,032 | ₩30,112 | ₩29,645 | ₩30,019 | -0.04% | 114.1만 |
|---|
| 2026.07.30 | ₩30,166 | ₩30,233 | ₩29,565 | ₩29,965 | -0.66% | 144.4만 |
|---|
| 2026.07.29 | ₩30,380 | ₩30,767 | ₩29,792 | ₩30,233 | -0.48% | 207.1만 |
|---|
| 2026.07.28 | ₩30,032 | ₩30,086 | ₩29,565 | ₩29,578 | -1.51% | 126.1만 |
|---|
| 2026.07.27 | ₩29,912 | ₩30,219 | ₩29,658 | ₩29,912 | 0.00% | 91.6만 |
|---|
| 2026.07.24 | ₩29,565 | ₩30,019 | ₩29,471 | ₩29,899 | +1.13% | 73.7만 |
|---|
| 2026.07.23 | ₩29,698 | ₩29,818 | ₩29,191 | ₩29,378 | -1.08% | 131.5만 |
|---|
| 2026.07.22 | ₩30,339 | ₩30,393 | ₩29,551 | ₩29,805 | -1.76% | 136.9만 |
|---|
| 2026.07.21 | ₩29,979 | ₩30,353 | ₩29,912 | ₩30,353 | +1.25% | 128.9만 |
|---|
| 2026.07.20 | ₩29,858 | ₩30,152 | ₩29,792 | ₩29,872 | +0.04% | 121.2만 |
|---|
| 2026.07.17 | ₩29,431 | ₩30,032 | ₩29,431 | ₩30,005 | +1.95% | 151.5만 |
|---|
| 2026.07.16 | ₩28,723 | ₩29,671 | ₩28,656 | ₩29,565 | +2.93% | 185.1만 |
|---|
| 2026.07.15 | ₩28,790 | ₩28,870 | ₩28,456 | ₩28,576 | -0.74% | 168.5만 |
|---|
| 2026.07.14 | ₩28,629 | ₩28,870 | ₩28,536 | ₩28,536 | -0.33% | 174.3만 |
|---|
| 2026.07.13 | ₩28,576 | ₩28,656 | ₩28,335 | ₩28,509 | -0.23% | 72.9만 |
|---|
| 2026.07.10 | ₩28,563 | ₩28,563 | ₩28,135 | ₩28,442 | -0.42% | 70.8만 |
|---|
| 2026.07.09 | ₩28,482 | ₩28,603 | ₩28,269 | ₩28,389 | -0.33% | 89.7만 |
|---|
| 2026.07.08 | ₩28,389 | ₩28,683 | ₩28,335 | ₩28,469 | +0.28% | 143.9만 |
|---|
| 2026.07.07 | ₩28,736 | ₩28,870 | ₩28,482 | ₩28,616 | -0.42% | 107.5만 |
|---|
| 2026.07.06 | ₩28,456 | ₩28,857 | ₩28,295 | ₩28,469 | +0.05% | 137.2만 |
|---|
| 2026.07.02 | ₩28,295 | ₩28,509 | ₩28,162 | ₩28,416 | +0.42% | 133.1만 |
|---|
| 2026.07.01 | ₩28,095 | ₩28,242 | ₩27,774 | ₩28,122 | +0.10% | 187.1만 |
|---|
| 2026.06.30 | ₩28,202 | ₩28,549 | ₩27,908 | ₩27,935 | -0.95% | 172만 |
|---|
| 2026.06.29 | ₩29,084 | ₩29,204 | ₩28,603 | ₩28,643 | -1.52% | 219.3만 |
|---|
| 2026.06.26 | ₩29,003 | ₩29,471 | ₩28,843 | ₩29,231 | +0.78% | 410.8만 |
|---|
| 2026.06.25 | ₩29,284 | ₩29,471 | ₩28,870 | ₩28,977 | -1.05% | 166.6만 |
|---|
| 2026.06.24 | ₩29,003 | ₩29,204 | ₩28,843 | ₩29,177 | +0.60% | 377.7만 |
|---|
| 2026.06.23 | ₩28,576 | ₩28,963 | ₩28,429 | ₩28,937 | +1.26% | 144.7만 |
|---|
| 2026.06.22 | ₩28,242 | ₩28,750 | ₩28,122 | ₩28,389 | +0.52% | 143.2만 |
|---|
| 2026.06.18 | ₩28,349 | ₩28,549 | ₩28,002 | ₩28,229 | -0.42% | 239만 |
|---|
| 2026.06.17 | ₩29,191 | ₩29,191 | ₩28,229 | ₩28,282 | -3.11% | 192.1만 |
|---|
| 2026.06.16 | ₩28,990 | ₩29,191 | ₩28,776 | ₩29,003 | +0.05% | 166만 |
|---|
| 2026.06.15 | ₩29,498 | ₩29,631 | ₩28,910 | ₩29,017 | -1.63% | 197만 |
|---|
| 2026.06.12 | ₩29,391 | ₩29,712 | ₩29,271 | ₩29,511 | +0.41% | 183.6만 |
|---|
| 2026.06.11 | ₩28,843 | ₩29,404 | ₩28,629 | ₩29,351 | +1.76% | 232만 |
|---|
| 2026.06.10 | ₩28,963 | ₩29,177 | ₩28,523 | ₩28,589 | -1.29% | 673만 |
|---|
| 2026.06.09 | ₩29,939 | ₩30,593 | ₩29,925 | ₩30,099 | +0.54% | 129.1만 |
|---|
| 2026.06.08 | ₩30,032 | ₩30,166 | ₩29,618 | ₩29,645 | -1.29% | 120.7만 |
|---|
| 2026.06.05 | ₩29,297 | ₩30,086 | ₩29,257 | ₩29,925 | +2.14% | 91.3만 |
|---|
| 2026.06.04 | ₩29,511 | ₩29,618 | ₩29,070 | ₩29,311 | -0.68% | 88만 |
|---|
| 2026.06.03 | ₩29,097 | ₩29,311 | ₩29,057 | ₩29,097 | 0.00% | 98.7만 |
|---|
| 2026.06.02 | ₩29,017 | ₩29,391 | ₩28,977 | ₩29,271 | +0.87% | 60.1만 |
|---|
| 2026.06.01 | ₩29,150 | ₩29,337 | ₩28,950 | ₩28,990 | -0.55% | 109.5만 |
|---|
| 2026.05.29 | ₩30,046 | ₩30,059 | ₩29,378 | ₩29,418 | -2.09% | 125.1만 |
|---|
| 2026.05.28 | ₩29,685 | ₩30,059 | ₩29,551 | ₩29,979 | +0.99% | 70.1만 |
|---|
| 2026.05.27 | ₩29,805 | ₩29,965 | ₩29,725 | ₩29,805 | 0.00% | 111.5만 |
|---|
| 2026.05.26 | ₩29,324 | ₩29,858 | ₩29,324 | ₩29,845 | +1.78% | 132만 |
|---|
| 2026.05.22 | ₩29,271 | ₩29,378 | ₩29,084 | ₩29,337 | +0.23% | 134만 |
|---|
| 2026.05.21 | ₩28,523 | ₩29,431 | ₩28,335 | ₩29,150 | +2.20% | 158.9만 |
|---|
| 2026.05.20 | ₩28,295 | ₩28,643 | ₩28,202 | ₩28,616 | +1.13% | 86.6만 |
|---|
| 2026.05.19 | ₩28,189 | ₩28,389 | ₩27,908 | ₩28,215 | +0.09% | 80.9만 |
|---|
| 2026.05.18 | ₩28,068 | ₩28,496 | ₩28,068 | ₩28,108 | +0.14% | 95.4만 |
|---|
| 2026.05.15 | ₩28,202 | ₩28,202 | ₩27,895 | ₩27,935 | -0.95% | 109.8만 |
|---|
| 2026.05.14 | ₩28,469 | ₩28,549 | ₩28,202 | ₩28,282 | -0.66% | 70.3만 |
|---|
| 2026.05.13 | ₩28,723 | ₩28,736 | ₩28,175 | ₩28,255 | -1.63% | 84.7만 |
|---|
| 2026.05.12 | ₩29,204 | ₩29,231 | ₩28,750 | ₩28,843 | -1.24% | 71.5만 |
|---|
| 2026.05.11 | ₩29,124 | ₩29,337 | ₩28,937 | ₩29,110 | -0.05% | 70.3만 |
|---|
| 2026.05.08 | ₩29,337 | ₩29,391 | ₩29,003 | ₩29,084 | -0.87% | 64.1만 |
|---|
| 2026.05.07 | ₩29,712 | ₩29,752 | ₩29,204 | ₩29,311 | -1.35% | 63.1만 |
|---|
| 2026.05.06 | ₩29,511 | ₩29,685 | ₩29,418 | ₩29,605 | +0.32% | 88만 |
|---|
| 2026.05.05 | ₩29,097 | ₩29,524 | ₩28,990 | ₩29,378 | +0.96% | 83.7만 |
|---|
| 2026.05.04 | ₩28,589 | ₩29,097 | ₩28,563 | ₩29,003 | +1.45% | 106.6만 |
|---|
| 2026.05.01 | ₩28,937 | ₩28,950 | ₩28,482 | ₩28,736 | -0.69% | 195.7만 |
|---|
| 2026.04.30 | ₩29,124 | ₩29,391 | ₩28,736 | ₩28,883 | -0.83% | 208만 |
|---|
| 2026.04.29 | ₩29,177 | ₩29,204 | ₩28,295 | ₩28,923 | -0.87% | 134.8만 |
|---|
| 2026.04.28 | ₩28,683 | ₩28,736 | ₩28,148 | ₩28,322 | -1.26% | 96.7만 |
|---|
| 2026.04.27 | ₩27,895 | ₩28,402 | ₩27,881 | ₩28,376 | +1.72% | 66.8만 |
|---|
| 2026.04.24 | ₩27,828 | ₩28,309 | ₩27,721 | ₩27,935 | +0.38% | 125.3만 |
|---|
| 2026.04.23 | ₩27,614 | ₩28,095 | ₩27,614 | ₩27,975 | +1.31% | 136.6만 |
|---|
| 2026.04.22 | ₩28,322 | ₩28,322 | ₩27,587 | ₩27,734 | -2.08% | 134.1만 |
|---|
| 2026.04.21 | ₩28,362 | ₩28,629 | ₩28,122 | ₩28,175 | -0.66% | 137.2만 |
|---|
| 2026.04.20 | ₩28,857 | ₩29,057 | ₩28,482 | ₩28,589 | -0.93% | 122.9만 |
|---|
| 2026.04.17 | ₩28,549 | ₩29,070 | ₩28,469 | ₩29,030 | +1.68% | 87.4만 |
|---|
| 2026.04.16 | ₩28,148 | ₩28,469 | ₩28,148 | ₩28,416 | +0.95% | 56.4만 |
|---|
| 2026.04.15 | ₩27,908 | ₩28,242 | ₩27,801 | ₩28,229 | +1.15% | 133.6만 |
|---|
| 2026.04.14 | ₩27,614 | ₩28,015 | ₩27,507 | ₩28,015 | +1.45% | 110.2만 |
|---|
| 2026.04.13 | ₩27,494 | ₩27,761 | ₩27,267 | ₩27,721 | +0.83% | 114만 |
|---|
| 2026.04.10 | ₩27,293 | ₩27,734 | ₩26,946 | ₩27,694 | +1.47% | 82.2만 |
|---|
| 2026.04.09 | ₩26,679 | ₩27,347 | ₩26,679 | ₩27,213 | +2.00% | 117.8만 |
|---|
| 2026.04.08 | ₩27,106 | ₩27,173 | ₩26,786 | ₩26,933 | -0.64% | 148.2만 |
|---|
| 2026.04.07 | ₩25,917 | ₩26,719 | ₩25,917 | ₩26,559 | +2.47% | 91만 |
|---|
| 2026.04.06 | ₩25,757 | ₩25,998 | ₩25,624 | ₩25,958 | +0.78% | 78.7만 |
|---|
| 2026.04.02 | ₩25,530 | ₩26,064 | ₩25,423 | ₩25,944 | +1.62% | 137.2만 |
|---|
| 2026.04.01 | ₩25,503 | ₩25,824 | ₩25,463 | ₩25,717 | +0.84% | 94.6만 |
|---|
| 2026.03.31 | ₩25,343 | ₩25,984 | ₩24,862 | ₩25,543 | +0.79% | 166.6만 |
|---|
| 2026.03.30 | ₩25,343 | ₩25,744 | ₩25,156 | ₩25,236 | -0.42% | 142.1만 |
|---|
| 2026.03.27 | ₩25,423 | ₩25,570 | ₩25,049 | ₩25,076 | -1.37% | 141.7만 |
|---|
| 2026.03.26 | ₩25,570 | ₩26,011 | ₩25,530 | ₩25,583 | +0.05% | 114.3만 |
|---|
| 2026.03.25 | ₩25,984 | ₩25,984 | ₩25,557 | ₩25,597 | -1.49% | 73.9만 |
|---|
| 2026.03.24 | ₩25,717 | ₩26,051 | ₩25,530 | ₩25,624 | -0.36% | 91.9만 |
|---|
| 2026.03.23 | ₩26,345 | ₩26,452 | ₩25,917 | ₩25,944 | -1.52% | 131만 |
|---|
| 2026.03.20 | ₩27,133 | ₩27,133 | ₩25,717 | ₩25,904 | -4.53% | 226.6만 |
|---|
| 2026.03.19 | ₩26,612 | ₩27,267 | ₩26,385 | ₩27,066 | +1.71% | 231.7만 |
|---|
| 2026.03.18 | ₩27,427 | ₩27,454 | ₩26,826 | ₩26,826 | -2.19% | 124.5만 |
|---|
| 2026.03.17 | ₩27,467 | ₩27,761 | ₩27,347 | ₩27,601 | +0.49% | 112.7만 |
|---|
| 2026.03.16 | ₩27,200 | ₩27,614 | ₩27,173 | ₩27,240 | +0.15% | 66.1만 |
|---|
| 2026.03.13 | ₩27,521 | ₩27,814 | ₩26,879 | ₩26,919 | -2.18% | 104.1만 |
|---|
| 2026.03.12 | ₩27,213 | ₩27,534 | ₩27,053 | ₩27,307 | +0.34% | 85.6만 |
|---|
| 2026.03.11 | ₩27,547 | ₩27,601 | ₩27,213 | ₩27,507 | -0.15% | 63만 |
|---|
| 2026.03.10 | ₩27,454 | ₩27,961 | ₩27,347 | ₩27,654 | +0.73% | 67.4만 |
|---|
| 2026.03.09 | ₩27,601 | ₩27,841 | ₩26,946 | ₩27,708 | +0.39% | 84.3만 |
|---|
| 2026.03.06 | ₩28,175 | ₩28,202 | ₩27,641 | ₩27,855 | -1.14% | 91만 |
|---|
| 2026.03.05 | ₩28,189 | ₩28,683 | ₩27,841 | ₩28,563 | +1.33% | 288.8만 |
|---|
| 2026.03.04 | ₩28,015 | ₩28,669 | ₩27,855 | ₩28,469 | +1.62% | 123.4만 |
|---|
| 2026.03.03 | ₩27,561 | ₩28,135 | ₩27,187 | ₩28,055 | +1.79% | 69.7만 |
|---|
| 2026.03.02 | ₩27,828 | ₩28,242 | ₩27,708 | ₩28,042 | +0.77% | 99.8만 |
|---|
| 2026.02.27 | ₩27,975 | ₩28,376 | ₩27,574 | ₩27,948 | -0.10% | 142.5만 |
|---|
| 2026.02.26 | ₩27,561 | ₩27,814 | ₩27,347 | ₩27,748 | +0.68% | 101.5만 |
|---|
| 2026.02.25 | ₩27,427 | ₩27,587 | ₩27,160 | ₩27,427 | 0.00% | 57.8만 |
|---|
| 2026.02.24 | ₩27,561 | ₩27,641 | ₩27,227 | ₩27,360 | -0.73% | 90.2만 |
|---|
| 2026.02.23 | ₩27,106 | ₩27,587 | ₩27,093 | ₩27,467 | +1.33% | 106.5만 |
|---|
| 2026.02.20 | ₩26,826 | ₩27,160 | ₩26,612 | ₩27,093 | +1.00% | 94.9만 |
|---|
| 2026.02.19 | ₩27,013 | ₩27,253 | ₩26,706 | ₩26,719 | -1.09% | 87.6만 |
|---|
| 2026.02.18 | ₩27,480 | ₩27,614 | ₩27,053 | ₩27,093 | -1.41% | 86.3만 |
|---|
| 2026.02.17 | ₩27,681 | ₩27,708 | ₩27,427 | ₩27,440 | -0.87% | 91만 |
|---|
| 2026.02.13 | ₩27,147 | ₩27,734 | ₩26,879 | ₩27,507 | +1.33% | 158.8만 |
|---|
| 2026.02.12 | ₩27,908 | ₩27,948 | ₩26,973 | ₩27,000 | -3.26% | 169.1만 |
|---|
| 2026.02.11 | ₩29,872 | ₩29,872 | ₩27,427 | ₩27,440 | -8.14% | 145.8만 |
|---|
| 2026.02.10 | ₩28,095 | ₩28,683 | ₩27,948 | ₩28,629 | +1.90% | 124.7만 |
|---|
| 2026.02.09 | ₩27,641 | ₩28,148 | ₩27,641 | ₩28,055 | +1.50% | 108.3만 |
|---|
| 2026.02.06 | ₩28,255 | ₩28,376 | ₩28,015 | ₩28,028 | -0.80% | 131.2만 |
|---|
| 2026.02.05 | ₩27,788 | ₩28,095 | ₩27,507 | ₩28,055 | +0.96% | 104.9만 |
|---|
| 2026.02.04 | ₩27,080 | ₩27,828 | ₩26,973 | ₩27,721 | +2.37% | 70.8만 |
|---|
| 2026.02.03 | ₩26,425 | ₩26,866 | ₩26,291 | ₩26,799 | +1.42% | 133.3만 |
|---|
| 2026.02.02 | ₩26,746 | ₩26,799 | ₩26,452 | ₩26,545 | -0.75% | 99.5만 |
|---|
| 2026.01.30 | ₩26,305 | ₩26,772 | ₩26,131 | ₩26,732 | +1.63% | 149.6만 |
|---|
| 2026.01.29 | ₩26,131 | ₩26,452 | ₩25,931 | ₩26,425 | +1.12% | 100.9만 |
|---|
| 2026.01.28 | ₩26,412 | ₩26,532 | ₩25,730 | ₩25,931 | -1.82% | 103.1만 |
|---|
| 2026.01.27 | ₩26,505 | ₩26,505 | ₩26,091 | ₩26,318 | -0.71% | 148.8만 |
|---|
| 2026.01.26 | ₩26,813 | ₩26,879 | ₩26,438 | ₩26,452 | -1.35% | 131.4만 |
|---|
| 2026.01.23 | ₩26,946 | ₩27,013 | ₩26,492 | ₩26,706 | -0.89% | 136.5만 |
|---|
| 2026.01.22 | ₩27,748 | ₩27,828 | ₩26,946 | ₩27,000 | -2.70% | 108.2만 |
|---|
| 2026.01.21 | ₩27,961 | ₩28,068 | ₩27,334 | ₩27,494 | -1.67% | 181.3만 |
|---|
| 2026.01.20 | ₩27,828 | ₩27,988 | ₩27,641 | ₩27,855 | +0.10% | 147.1만 |
|---|
| 2026.01.16 | ₩28,122 | ₩28,202 | ₩27,440 | ₩28,122 | 0.00% | 238.9만 |
|---|
| 2026.01.15 | ₩28,028 | ₩28,322 | ₩27,908 | ₩28,002 | -0.10% | 88.9만 |
|---|
| 2026.01.14 | ₩27,748 | ₩28,135 | ₩27,614 | ₩28,068 | +1.16% | 159.4만 |
|---|
| 2026.01.13 | ₩28,135 | ₩28,362 | ₩27,694 | ₩27,774 | -1.28% | 137.1만 |
|---|
| 2026.01.12 | ₩27,881 | ₩28,362 | ₩27,761 | ₩27,935 | +0.19% | 141.8만 |
|---|
| 2026.01.09 | ₩28,028 | ₩28,255 | ₩27,895 | ₩28,015 | -0.05% | 299.5만 |
|---|
| 2026.01.08 | ₩27,480 | ₩28,376 | ₩27,480 | ₩28,148 | +2.43% | 162만 |
|---|
| 2026.01.07 | ₩28,015 | ₩28,148 | ₩27,534 | ₩27,574 | -1.57% | 250.2만 |
|---|
| 2026.01.06 | ₩27,494 | ₩27,948 | ₩27,400 | ₩27,908 | +1.51% | 157.3만 |
|---|
| 2026.01.05 | ₩27,400 | ₩27,721 | ₩27,253 | ₩27,681 | +1.02% | 164.6만 |
|---|
| 2026.01.02 | ₩27,334 | ₩27,828 | ₩27,013 | ₩27,574 | +0.88% | 141.9만 |
|---|
| 2025.12.31 | ₩28,255 | ₩28,255 | ₩27,267 | ₩27,440 | -2.88% | 123.4만 |
|---|
| 2025.12.30 | ₩27,948 | ₩28,148 | ₩27,774 | ₩27,788 | -0.57% | 176만 |
|---|
| 2025.12.29 | ₩28,175 | ₩28,282 | ₩27,868 | ₩27,948 | -0.81% | 86.5만 |
|---|
| 2025.12.26 | ₩27,841 | ₩28,148 | ₩27,814 | ₩28,082 | +0.86% | 64.1만 |
|---|
| 2025.12.24 | ₩27,480 | ₩27,988 | ₩27,480 | ₩27,961 | +1.75% | 43.6만 |
|---|
| 2025.12.23 | ₩27,467 | ₩27,521 | ₩27,200 | ₩27,521 | +0.19% | 107.1만 |
|---|
| 2025.12.22 | ₩27,253 | ₩27,788 | ₩27,106 | ₩27,494 | +0.88% | 95만 |
|---|
| 2025.12.19 | ₩27,120 | ₩27,694 | ₩26,866 | ₩27,521 | +1.48% | 440.9만 |
|---|
| 2025.12.18 | ₩27,240 | ₩27,440 | ₩27,147 | ₩27,374 | +0.49% | 111.9만 |
|---|
| 2025.12.17 | ₩26,452 | ₩27,200 | ₩26,452 | ₩27,080 | +2.37% | 109.3만 |
|---|
| 2025.12.16 | ₩27,080 | ₩27,080 | ₩26,425 | ₩26,425 | -2.42% | 105.9만 |
|---|
| 2025.12.15 | ₩26,559 | ₩26,973 | ₩26,479 | ₩26,959 | +1.51% | 154.7만 |
|---|
| 2025.12.12 | ₩27,000 | ₩27,066 | ₩26,438 | ₩26,492 | -1.88% | 191.3만 |
|---|
| 2025.12.11 | ₩26,959 | ₩27,227 | ₩26,532 | ₩26,906 | -0.20% | 168.9만 |
|---|
| 2025.12.10 | ₩26,692 | ₩27,334 | ₩26,372 | ₩26,866 | +0.65% | 155.8만 |
|---|
| 2025.12.09 | ₩26,211 | ₩26,772 | ₩26,211 | ₩26,559 | +1.33% | 86.6만 |
|---|
| 2025.12.08 | ₩26,358 | ₩26,438 | ₩26,064 | ₩26,198 | -0.61% | 69.1만 |
|---|
| 2025.12.05 | ₩26,265 | ₩26,532 | ₩26,251 | ₩26,291 | +0.10% | 107.6만 |
|---|
| 2025.12.04 | ₩26,318 | ₩26,625 | ₩26,158 | ₩26,372 | +0.20% | 144.3만 |
|---|
| 2025.12.03 | ₩27,053 | ₩27,053 | ₩26,305 | ₩26,305 | -2.77% | 167.6만 |
|---|
| 2025.12.02 | ₩27,160 | ₩27,187 | ₩26,425 | ₩26,425 | -2.71% | 110.7만 |
|---|
| 2025.12.01 | ₩27,200 | ₩27,360 | ₩26,973 | ₩27,026 | -0.64% | 134.9만 |
|---|
| 2025.11.28 | ₩27,253 | ₩27,521 | ₩27,187 | ₩27,480 | +0.83% | 46.5만 |
|---|
| 2025.11.26 | ₩27,467 | ₩27,828 | ₩27,360 | ₩27,374 | -0.34% | 126.4만 |
|---|
| 2025.11.25 | ₩26,906 | ₩27,708 | ₩26,772 | ₩27,574 | +2.48% | 102.4만 |
|---|
| 2025.11.24 | ₩26,879 | ₩27,120 | ₩26,692 | ₩26,906 | +0.10% | 125.9만 |
|---|
| 2025.11.21 | ₩26,492 | ₩27,053 | ₩26,291 | ₩26,919 | +1.61% | 130.4만 |
|---|
| 2025.11.20 | ₩26,278 | ₩26,692 | ₩26,185 | ₩26,251 | -0.10% | 76.3만 |
|---|
| 2025.11.19 | ₩26,505 | ₩26,639 | ₩26,145 | ₩26,145 | -1.36% | 69.9만 |
|---|
| 2025.11.18 | ₩26,372 | ₩26,639 | ₩26,225 | ₩26,612 | +0.91% | 67.9만 |
|---|
| 2025.11.17 | ₩27,160 | ₩27,160 | ₩26,238 | ₩26,345 | -3.00% | 87.9만 |
|---|
| 2025.11.14 | ₩26,973 | ₩27,026 | ₩26,679 | ₩26,946 | -0.10% | 100만 |
|---|
| 2025.11.13 | ₩26,746 | ₩27,013 | ₩26,652 | ₩26,786 | +0.15% | 121.7만 |
|---|
| 2025.11.12 | ₩26,813 | ₩27,187 | ₩26,799 | ₩26,946 | +0.50% | 201.9만 |
|---|
| 2025.11.11 | ₩26,599 | ₩27,053 | ₩26,532 | ₩26,933 | +1.26% | 108.1만 |
|---|
| 2025.11.10 | ₩26,973 | ₩27,187 | ₩26,465 | ₩26,465 | -1.88% | 104.8만 |
|---|
| 2025.11.07 | ₩26,746 | ₩27,053 | ₩26,479 | ₩27,053 | +1.15% | 105.4만 |
|---|
| 2025.11.06 | ₩26,452 | ₩26,746 | ₩26,412 | ₩26,652 | +0.76% | 143.4만 |
|---|
| 2025.11.05 | ₩26,545 | ₩26,732 | ₩26,318 | ₩26,545 | 0.00% | 129.8만 |
|---|
| 2025.11.04 | ₩26,078 | ₩26,532 | ₩25,824 | ₩26,412 | +1.28% | 248.5만 |
|---|
| 2025.11.03 | ₩25,196 | ₩26,131 | ₩24,902 | ₩26,104 | +3.61% | 214.7만 |
|---|
| 2025.10.31 | ₩25,503 | ₩25,931 | ₩25,223 | ₩25,477 | -0.10% | 153.5만 |
|---|
| 2025.10.30 | ₩25,570 | ₩25,891 | ₩25,356 | ₩25,624 | +0.21% | 264.2만 |
|---|
| 2025.10.29 | ₩25,236 | ₩25,811 | ₩24,889 | ₩25,503 | +1.06% | 236.6만 |
|---|
| 2025.10.28 | ₩26,505 | ₩26,505 | ₩25,517 | ₩25,543 | -3.63% | 164.2만 |
|---|
| 2025.10.27 | ₩26,585 | ₩26,746 | ₩26,332 | ₩26,505 | -0.30% | 80.6만 |
|---|
| 2025.10.24 | ₩26,679 | ₩26,826 | ₩26,559 | ₩26,572 | -0.40% | 59.5만 |
|---|
| 2025.10.23 | ₩26,572 | ₩26,572 | ₩26,265 | ₩26,559 | -0.05% | 78.2만 |
|---|
| 2025.10.22 | ₩26,171 | ₩26,559 | ₩26,104 | ₩26,465 | +1.12% | 115.4만 |
|---|
| 2025.10.21 | ₩25,891 | ₩26,265 | ₩25,784 | ₩26,024 | +0.52% | 146.2만 |
|---|
| 2025.10.20 | ₩26,131 | ₩26,278 | ₩25,583 | ₩25,797 | -1.28% | 113.4만 |
|---|
| 2025.10.17 | ₩25,624 | ₩26,372 | ₩25,570 | ₩26,024 | +1.56% | 142.5만 |
|---|
| 2025.10.16 | ₩25,837 | ₩25,904 | ₩25,410 | ₩25,837 | 0.00% | 106.2만 |
|---|
| 2025.10.15 | ₩25,824 | ₩26,251 | ₩25,770 | ₩25,851 | +0.10% | 91.1만 |
|---|
| 2025.10.14 | ₩25,436 | ₩25,824 | ₩25,356 | ₩25,744 | +1.21% | 159.4만 |
|---|
| 2025.10.13 | ₩25,583 | ₩25,717 | ₩25,343 | ₩25,597 | +0.05% | 122.8만 |
|---|
| 2025.10.10 | ₩26,291 | ₩26,318 | ₩25,330 | ₩25,370 | -3.51% | 121.7만 |
|---|
| 2025.10.09 | ₩26,305 | ₩26,438 | ₩26,038 | ₩26,145 | -0.61% | 56만 |
|---|
| 2025.10.08 | ₩26,198 | ₩26,318 | ₩26,011 | ₩26,305 | +0.41% | 58.7만 |
|---|
| 2025.10.07 | ₩26,639 | ₩26,666 | ₩26,238 | ₩26,278 | -1.35% | 97.4만 |
|---|
| 2025.10.06 | ₩26,679 | ₩27,187 | ₩26,612 | ₩26,625 | -0.20% | 172만 |
|---|
| 2025.10.03 | ₩27,053 | ₩27,320 | ₩26,599 | ₩26,706 | -1.28% | 198.5만 |
|---|
| 2025.10.02 | ₩27,066 | ₩27,227 | ₩26,692 | ₩27,040 | -0.10% | 156.3만 |
|---|
| 2025.10.01 | ₩26,839 | ₩27,280 | ₩26,813 | ₩27,213 | +1.39% | 172.4만 |
|---|
| 2025.09.30 | ₩26,732 | ₩26,919 | ₩26,612 | ₩26,919 | +0.70% | 248.1만 |
|---|
| 2025.09.29 | ₩26,853 | ₩27,026 | ₩26,505 | ₩26,973 | +0.45% | 162.4만 |
|---|
| 2025.09.26 | ₩26,866 | ₩27,013 | ₩26,666 | ₩26,839 | -0.10% | 206.4만 |
|---|
| 2025.09.25 | ₩26,625 | ₩27,053 | ₩26,559 | ₩26,826 | +0.75% | 243만 |
|---|
| 2025.09.24 | ₩26,973 | ₩27,013 | ₩26,599 | ₩26,612 | -1.34% | 206.3만 |
|---|
| 2025.09.23 | ₩26,839 | ₩27,120 | ₩26,826 | ₩26,986 | +0.55% | 109만 |
|---|
| 2025.09.22 | ₩27,093 | ₩27,093 | ₩26,746 | ₩26,839 | -0.94% | 111.7만 |
|---|
| 2025.09.19 | ₩27,253 | ₩27,253 | ₩26,826 | ₩27,106 | -0.54% | 312.2만 |
|---|
| 2025.09.18 | ₩27,026 | ₩27,307 | ₩26,973 | ₩27,213 | +0.69% | 117.7만 |
|---|
| 2025.09.17 | ₩27,080 | ₩27,654 | ₩26,959 | ₩26,973 | -0.39% | 149.6만 |
|---|
| 2025.09.16 | ₩26,893 | ₩27,013 | ₩26,746 | ₩26,919 | +0.10% | 175.7만 |
|---|
| 2025.09.15 | ₩27,040 | ₩27,093 | ₩26,706 | ₩27,000 | -0.15% | 182.9만 |
|---|
| 2025.09.12 | ₩26,946 | ₩27,147 | ₩26,545 | ₩26,919 | -0.10% | 214.2만 |
|---|
| 2025.09.11 | ₩25,917 | ₩26,572 | ₩25,917 | ₩26,412 | +1.91% | 148.4만 |
|---|
| 2025.09.10 | ₩25,864 | ₩26,131 | ₩25,811 | ₩25,904 | +0.15% | 177.8만 |
|---|
| 2025.09.09 | ₩26,131 | ₩26,251 | ₩25,917 | ₩25,917 | -0.82% | 134.1만 |
|---|
| 2025.09.08 | ₩26,639 | ₩26,679 | ₩25,958 | ₩26,278 | -1.35% | 193.2만 |
|---|
| 2025.09.05 | ₩27,053 | ₩27,320 | ₩26,772 | ₩26,866 | -0.69% | 139.5만 |
|---|
| 2025.09.04 | ₩26,786 | ₩26,919 | ₩26,492 | ₩26,893 | +0.40% | 105.1만 |
|---|