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 | ₩24,318 | ₩24,452 | ₩24,212 | ₩24,372 | +0.22% | 83.9만 |
| 2026.10.08 | ₩24,171 | ₩24,372 | ₩24,025 | ₩24,292 | +0.50% | 129.3만 |
| 2026.10.07 | ₩24,559 | ₩24,800 | ₩24,131 | ₩24,158 | -1.63% | 116.6만 |
| 2026.10.06 | ₩24,639 | ₩24,826 | ₩24,452 | ₩24,572 | -0.27% | 119.1만 |
| 2026.10.05 | ₩24,786 | ₩24,893 | ₩24,532 | ₩24,599 | -0.75% | 175.6만 |
| 2026.10.02 | ₩25,134 | ₩25,214 | ₩24,773 | ₩24,893 | -0.96% | 152.8만 |
| 2026.10.01 | ₩25,053 | ₩25,160 | ₩24,653 | ₩24,960 | -0.37% | 132.1만 |
| 2026.09.30 | ₩25,454 | ₩25,521 | ₩24,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,040 |
| -1.63% |
| 163.9만 |
| 2026.09.29 | ₩25,588 | ₩25,882 | ₩25,534 | ₩25,655 | +0.26% | 112.1만 |
|---|
| 2026.09.28 | ₩25,668 | ₩25,802 | ₩25,441 | ₩25,735 | +0.26% | 98.3만 |
|---|
| 2026.09.25 | ₩25,655 | ₩25,762 | ₩25,401 | ₩25,708 | +0.21% | 94.9만 |
|---|
| 2026.09.24 | ₩25,574 | ₩25,735 | ₩25,401 | ₩25,668 | +0.37% | 96.8만 |
|---|
| 2026.09.23 | ₩25,681 | ₩25,735 | ₩25,481 | ₩25,534 | -0.57% | 94.7만 |
|---|
| 2026.09.22 | ₩26,256 | ₩26,256 | ₩25,855 | ₩25,882 | -1.42% | 81.5만 |
|---|
| 2026.09.21 | ₩25,868 | ₩25,922 | ₩25,641 | ₩25,855 | -0.05% | 68.6만 |
|---|
| 2026.09.18 | ₩26,229 | ₩26,229 | ₩25,641 | ₩25,762 | -1.78% | 212.9만 |
|---|
| 2026.09.17 | ₩26,109 | ₩26,176 | ₩25,695 | ₩25,802 | -1.18% | 111.1만 |
|---|
| 2026.09.16 | ₩26,256 | ₩26,483 | ₩25,762 | ₩25,935 | -1.22% | 103만 |
|---|
| 2026.09.15 | ₩26,323 | ₩26,590 | ₩26,216 | ₩26,243 | -0.30% | 259.8만 |
|---|
| 2026.09.14 | ₩26,951 | ₩26,951 | ₩26,296 | ₩26,483 | -1.74% | 192.7만 |
|---|
| 2026.09.11 | ₩26,804 | ₩26,830 | ₩26,323 | ₩26,416 | -1.45% | 122.5만 |
|---|
| 2026.09.10 | ₩26,884 | ₩27,084 | ₩26,470 | ₩26,617 | -0.99% | 119.7만 |
|---|
| 2026.09.09 | ₩27,352 | ₩27,352 | ₩26,737 | ₩26,857 | -1.81% | 149.1만 |
|---|
| 2026.09.08 | ₩27,084 | ₩27,365 | ₩27,031 | ₩27,218 | +0.49% | 87.5만 |
|---|
| 2026.09.04 | ₩27,004 | ₩27,445 | ₩27,004 | ₩27,111 | +0.40% | 113.7만 |
|---|
| 2026.09.03 | ₩27,111 | ₩27,472 | ₩26,871 | ₩27,098 | -0.05% | 197.9만 |
|---|
| 2026.09.02 | ₩27,512 | ₩27,512 | ₩27,098 | ₩27,245 | -0.97% | 156.4만 |
|---|
| 2026.09.01 | ₩27,432 | ₩27,499 | ₩27,071 | ₩27,325 | -0.39% | 247만 |
|---|
| 2026.08.31 | ₩27,565 | ₩27,779 | ₩27,231 | ₩27,352 | -0.78% | 149.1만 |
|---|
| 2026.08.28 | ₩28,020 | ₩28,220 | ₩27,672 | ₩27,686 | -1.19% | 71.5만 |
|---|
| 2026.08.27 | ₩27,993 | ₩28,046 | ₩27,779 | ₩27,926 | -0.24% | 78.2만 |
|---|
| 2026.08.26 | ₩28,434 | ₩28,434 | ₩28,046 | ₩28,167 | -0.94% | 100만 |
|---|
| 2026.08.25 | ₩28,608 | ₩28,608 | ₩28,354 | ₩28,380 | -0.79% | 164.5만 |
|---|
| 2026.08.24 | ₩28,474 | ₩30,492 | ₩28,100 | ₩28,514 | +0.14% | 114.6만 |
|---|
| 2026.08.21 | ₩28,193 | ₩28,354 | ₩27,833 | ₩28,127 | -0.24% | 75.9만 |
|---|
| 2026.08.20 | ₩28,113 | ₩28,260 | ₩27,993 | ₩28,100 | -0.05% | 104.9만 |
|---|
| 2026.08.19 | ₩28,327 | ₩28,447 | ₩28,100 | ₩28,300 | -0.09% | 480.5만 |
|---|
| 2026.08.18 | ₩28,180 | ₩28,474 | ₩27,940 | ₩28,127 | -0.19% | 135.6만 |
|---|
| 2026.08.17 | ₩27,632 | ₩27,859 | ₩27,565 | ₩27,819 | +0.68% | 84.1만 |
|---|
| 2026.08.14 | ₩27,779 | ₩27,993 | ₩27,672 | ₩27,859 | +0.29% | 91.1만 |
|---|
| 2026.08.13 | ₩27,899 | ₩28,006 | ₩27,632 | ₩27,846 | -0.19% | 72.3만 |
|---|
| 2026.08.12 | ₩27,619 | ₩27,833 | ₩27,525 | ₩27,659 | +0.15% | 115.3만 |
|---|
| 2026.08.11 | ₩27,018 | ₩27,565 | ₩26,830 | ₩27,539 | +1.93% | 206만 |
|---|
| 2026.08.10 | ₩27,378 | ₩27,458 | ₩26,924 | ₩27,071 | -1.12% | 115.9만 |
|---|
| 2026.08.07 | ₩27,766 | ₩28,127 | ₩27,579 | ₩27,592 | -0.63% | 126.9만 |
|---|
| 2026.08.06 | ₩28,835 | ₩28,835 | ₩27,392 | ₩27,672 | -4.03% | 255.9만 |
|---|
| 2026.08.05 | ₩28,955 | ₩28,955 | ₩28,380 | ₩28,715 | -0.83% | 167만 |
|---|
| 2026.08.04 | ₩29,556 | ₩29,757 | ₩28,942 | ₩28,942 | -2.08% | 158.7만 |
|---|
| 2026.08.03 | ₩30,158 | ₩30,465 | ₩29,810 | ₩29,864 | -0.97% | 120만 |
|---|
| 2026.07.31 | ₩30,037 | ₩30,117 | ₩29,650 | ₩30,024 | -0.04% | 114.1만 |
|---|
| 2026.07.30 | ₩30,171 | ₩30,238 | ₩29,570 | ₩29,971 | -0.66% | 144.4만 |
|---|
| 2026.07.29 | ₩30,385 | ₩30,772 | ₩29,797 | ₩30,238 | -0.48% | 207.1만 |
|---|
| 2026.07.28 | ₩30,037 | ₩30,091 | ₩29,570 | ₩29,583 | -1.51% | 126.1만 |
|---|
| 2026.07.27 | ₩29,917 | ₩30,224 | ₩29,663 | ₩29,917 | 0.00% | 91.6만 |
|---|
| 2026.07.24 | ₩29,570 | ₩30,024 | ₩29,476 | ₩29,904 | +1.13% | 73.7만 |
|---|
| 2026.07.23 | ₩29,703 | ₩29,824 | ₩29,196 | ₩29,383 | -1.08% | 131.5만 |
|---|
| 2026.07.22 | ₩30,345 | ₩30,398 | ₩29,556 | ₩29,810 | -1.76% | 136.9만 |
|---|
| 2026.07.21 | ₩29,984 | ₩30,358 | ₩29,917 | ₩30,358 | +1.25% | 128.9만 |
|---|
| 2026.07.20 | ₩29,864 | ₩30,158 | ₩29,797 | ₩29,877 | +0.04% | 121.2만 |
|---|
| 2026.07.17 | ₩29,436 | ₩30,037 | ₩29,436 | ₩30,011 | +1.95% | 151.5만 |
|---|
| 2026.07.16 | ₩28,728 | ₩29,677 | ₩28,661 | ₩29,570 | +2.93% | 185.1만 |
|---|
| 2026.07.15 | ₩28,795 | ₩28,875 | ₩28,461 | ₩28,581 | -0.74% | 168.5만 |
|---|
| 2026.07.14 | ₩28,634 | ₩28,875 | ₩28,541 | ₩28,541 | -0.33% | 174.3만 |
|---|
| 2026.07.13 | ₩28,581 | ₩28,661 | ₩28,340 | ₩28,514 | -0.23% | 72.9만 |
|---|
| 2026.07.10 | ₩28,568 | ₩28,568 | ₩28,140 | ₩28,447 | -0.42% | 70.8만 |
|---|
| 2026.07.09 | ₩28,487 | ₩28,608 | ₩28,274 | ₩28,394 | -0.33% | 89.7만 |
|---|
| 2026.07.08 | ₩28,394 | ₩28,688 | ₩28,340 | ₩28,474 | +0.28% | 143.9만 |
|---|
| 2026.07.07 | ₩28,741 | ₩28,875 | ₩28,487 | ₩28,621 | -0.42% | 107.5만 |
|---|
| 2026.07.06 | ₩28,461 | ₩28,861 | ₩28,300 | ₩28,474 | +0.05% | 137.2만 |
|---|
| 2026.07.02 | ₩28,300 | ₩28,514 | ₩28,167 | ₩28,421 | +0.42% | 133.1만 |
|---|
| 2026.07.01 | ₩28,100 | ₩28,247 | ₩27,779 | ₩28,127 | +0.10% | 187.1만 |
|---|
| 2026.06.30 | ₩28,207 | ₩28,554 | ₩27,913 | ₩27,940 | -0.95% | 172만 |
|---|
| 2026.06.29 | ₩29,089 | ₩29,209 | ₩28,608 | ₩28,648 | -1.52% | 219.3만 |
|---|
| 2026.06.26 | ₩29,008 | ₩29,476 | ₩28,848 | ₩29,236 | +0.78% | 410.8만 |
|---|
| 2026.06.25 | ₩29,289 | ₩29,476 | ₩28,875 | ₩28,982 | -1.05% | 166.6만 |
|---|
| 2026.06.24 | ₩29,008 | ₩29,209 | ₩28,848 | ₩29,182 | +0.60% | 377.7만 |
|---|
| 2026.06.23 | ₩28,581 | ₩28,968 | ₩28,434 | ₩28,942 | +1.26% | 144.7만 |
|---|
| 2026.06.22 | ₩28,247 | ₩28,755 | ₩28,127 | ₩28,394 | +0.52% | 143.2만 |
|---|
| 2026.06.18 | ₩28,354 | ₩28,554 | ₩28,006 | ₩28,233 | -0.42% | 239만 |
|---|
| 2026.06.17 | ₩29,196 | ₩29,196 | ₩28,233 | ₩28,287 | -3.11% | 192.1만 |
|---|
| 2026.06.16 | ₩28,995 | ₩29,196 | ₩28,781 | ₩29,008 | +0.05% | 166만 |
|---|
| 2026.06.15 | ₩29,503 | ₩29,636 | ₩28,915 | ₩29,022 | -1.63% | 197만 |
|---|
| 2026.06.12 | ₩29,396 | ₩29,717 | ₩29,276 | ₩29,516 | +0.41% | 183.6만 |
|---|
| 2026.06.11 | ₩28,848 | ₩29,409 | ₩28,634 | ₩29,356 | +1.76% | 232만 |
|---|
| 2026.06.10 | ₩28,968 | ₩29,182 | ₩28,527 | ₩28,594 | -1.29% | 673만 |
|---|
| 2026.06.09 | ₩29,944 | ₩30,599 | ₩29,930 | ₩30,104 | +0.54% | 129.1만 |
|---|
| 2026.06.08 | ₩30,037 | ₩30,171 | ₩29,623 | ₩29,650 | -1.29% | 120.7만 |
|---|
| 2026.06.05 | ₩29,302 | ₩30,091 | ₩29,262 | ₩29,930 | +2.14% | 91.3만 |
|---|
| 2026.06.04 | ₩29,516 | ₩29,623 | ₩29,075 | ₩29,316 | -0.68% | 88만 |
|---|
| 2026.06.03 | ₩29,102 | ₩29,316 | ₩29,062 | ₩29,102 | 0.00% | 98.7만 |
|---|
| 2026.06.02 | ₩29,022 | ₩29,396 | ₩28,982 | ₩29,276 | +0.87% | 60.1만 |
|---|
| 2026.06.01 | ₩29,155 | ₩29,343 | ₩28,955 | ₩28,995 | -0.55% | 109.5만 |
|---|
| 2026.05.29 | ₩30,051 | ₩30,064 | ₩29,383 | ₩29,423 | -2.09% | 125.1만 |
|---|
| 2026.05.28 | ₩29,690 | ₩30,064 | ₩29,556 | ₩29,984 | +0.99% | 70.1만 |
|---|
| 2026.05.27 | ₩29,810 | ₩29,971 | ₩29,730 | ₩29,810 | 0.00% | 111.5만 |
|---|
| 2026.05.26 | ₩29,329 | ₩29,864 | ₩29,329 | ₩29,850 | +1.78% | 132만 |
|---|
| 2026.05.22 | ₩29,276 | ₩29,383 | ₩29,089 | ₩29,343 | +0.23% | 134만 |
|---|
| 2026.05.21 | ₩28,527 | ₩29,436 | ₩28,340 | ₩29,155 | +2.20% | 158.9만 |
|---|
| 2026.05.20 | ₩28,300 | ₩28,648 | ₩28,207 | ₩28,621 | +1.13% | 86.6만 |
|---|
| 2026.05.19 | ₩28,193 | ₩28,394 | ₩27,913 | ₩28,220 | +0.09% | 80.9만 |
|---|
| 2026.05.18 | ₩28,073 | ₩28,501 | ₩28,073 | ₩28,113 | +0.14% | 95.4만 |
|---|
| 2026.05.15 | ₩28,207 | ₩28,207 | ₩27,899 | ₩27,940 | -0.95% | 109.8만 |
|---|
| 2026.05.14 | ₩28,474 | ₩28,554 | ₩28,207 | ₩28,287 | -0.66% | 70.3만 |
|---|
| 2026.05.13 | ₩28,728 | ₩28,741 | ₩28,180 | ₩28,260 | -1.63% | 84.7만 |
|---|
| 2026.05.12 | ₩29,209 | ₩29,236 | ₩28,755 | ₩28,848 | -1.24% | 71.5만 |
|---|
| 2026.05.11 | ₩29,129 | ₩29,343 | ₩28,942 | ₩29,115 | -0.05% | 70.3만 |
|---|
| 2026.05.08 | ₩29,343 | ₩29,396 | ₩29,008 | ₩29,089 | -0.87% | 64.1만 |
|---|
| 2026.05.07 | ₩29,717 | ₩29,757 | ₩29,209 | ₩29,316 | -1.35% | 63.1만 |
|---|
| 2026.05.06 | ₩29,516 | ₩29,690 | ₩29,423 | ₩29,610 | +0.32% | 88만 |
|---|
| 2026.05.05 | ₩29,102 | ₩29,530 | ₩28,995 | ₩29,383 | +0.96% | 83.7만 |
|---|
| 2026.05.04 | ₩28,594 | ₩29,102 | ₩28,568 | ₩29,008 | +1.45% | 106.6만 |
|---|
| 2026.05.01 | ₩28,942 | ₩28,955 | ₩28,487 | ₩28,741 | -0.69% | 195.7만 |
|---|
| 2026.04.30 | ₩29,129 | ₩29,396 | ₩28,741 | ₩28,888 | -0.83% | 208만 |
|---|
| 2026.04.29 | ₩29,182 | ₩29,209 | ₩28,300 | ₩28,928 | -0.87% | 134.8만 |
|---|
| 2026.04.28 | ₩28,688 | ₩28,741 | ₩28,153 | ₩28,327 | -1.26% | 96.7만 |
|---|
| 2026.04.27 | ₩27,899 | ₩28,407 | ₩27,886 | ₩28,380 | +1.72% | 66.8만 |
|---|
| 2026.04.24 | ₩27,833 | ₩28,314 | ₩27,726 | ₩27,940 | +0.38% | 125.3만 |
|---|
| 2026.04.23 | ₩27,619 | ₩28,100 | ₩27,619 | ₩27,980 | +1.31% | 136.6만 |
|---|
| 2026.04.22 | ₩28,327 | ₩28,327 | ₩27,592 | ₩27,739 | -2.08% | 134.1만 |
|---|
| 2026.04.21 | ₩28,367 | ₩28,634 | ₩28,127 | ₩28,180 | -0.66% | 137.2만 |
|---|
| 2026.04.20 | ₩28,861 | ₩29,062 | ₩28,487 | ₩28,594 | -0.93% | 122.9만 |
|---|
| 2026.04.17 | ₩28,554 | ₩29,075 | ₩28,474 | ₩29,035 | +1.68% | 87.4만 |
|---|
| 2026.04.16 | ₩28,153 | ₩28,474 | ₩28,153 | ₩28,421 | +0.95% | 56.4만 |
|---|
| 2026.04.15 | ₩27,913 | ₩28,247 | ₩27,806 | ₩28,233 | +1.15% | 133.6만 |
|---|
| 2026.04.14 | ₩27,619 | ₩28,020 | ₩27,512 | ₩28,020 | +1.45% | 110.2만 |
|---|
| 2026.04.13 | ₩27,499 | ₩27,766 | ₩27,271 | ₩27,726 | +0.83% | 114만 |
|---|
| 2026.04.10 | ₩27,298 | ₩27,739 | ₩26,951 | ₩27,699 | +1.47% | 82.2만 |
|---|
| 2026.04.09 | ₩26,684 | ₩27,352 | ₩26,684 | ₩27,218 | +2.00% | 117.8만 |
|---|
| 2026.04.08 | ₩27,111 | ₩27,178 | ₩26,790 | ₩26,937 | -0.64% | 148.2만 |
|---|
| 2026.04.07 | ₩25,922 | ₩26,724 | ₩25,922 | ₩26,563 | +2.47% | 91만 |
|---|
| 2026.04.06 | ₩25,762 | ₩26,002 | ₩25,628 | ₩25,962 | +0.78% | 78.7만 |
|---|
| 2026.04.02 | ₩25,534 | ₩26,069 | ₩25,428 | ₩25,949 | +1.62% | 137.2만 |
|---|
| 2026.04.01 | ₩25,508 | ₩25,828 | ₩25,468 | ₩25,721 | +0.84% | 94.6만 |
|---|
| 2026.03.31 | ₩25,347 | ₩25,989 | ₩24,866 | ₩25,548 | +0.79% | 166.6만 |
|---|
| 2026.03.30 | ₩25,347 | ₩25,748 | ₩25,160 | ₩25,240 | -0.42% | 142.1만 |
|---|
| 2026.03.27 | ₩25,428 | ₩25,574 | ₩25,053 | ₩25,080 | -1.37% | 141.7만 |
|---|
| 2026.03.26 | ₩25,574 | ₩26,015 | ₩25,534 | ₩25,588 | +0.05% | 114.3만 |
|---|
| 2026.03.25 | ₩25,989 | ₩25,989 | ₩25,561 | ₩25,601 | -1.49% | 73.9만 |
|---|
| 2026.03.24 | ₩25,721 | ₩26,056 | ₩25,534 | ₩25,628 | -0.36% | 91.9만 |
|---|
| 2026.03.23 | ₩26,349 | ₩26,456 | ₩25,922 | ₩25,949 | -1.52% | 131만 |
|---|
| 2026.03.20 | ₩27,138 | ₩27,138 | ₩25,721 | ₩25,909 | -4.53% | 226.6만 |
|---|
| 2026.03.19 | ₩26,617 | ₩27,271 | ₩26,390 | ₩27,071 | +1.71% | 231.7만 |
|---|
| 2026.03.18 | ₩27,432 | ₩27,458 | ₩26,830 | ₩26,830 | -2.19% | 124.5만 |
|---|
| 2026.03.17 | ₩27,472 | ₩27,766 | ₩27,352 | ₩27,605 | +0.49% | 112.7만 |
|---|
| 2026.03.16 | ₩27,205 | ₩27,619 | ₩27,178 | ₩27,245 | +0.15% | 66.1만 |
|---|
| 2026.03.13 | ₩27,525 | ₩27,819 | ₩26,884 | ₩26,924 | -2.18% | 104.1만 |
|---|
| 2026.03.12 | ₩27,218 | ₩27,539 | ₩27,058 | ₩27,312 | +0.34% | 85.6만 |
|---|
| 2026.03.11 | ₩27,552 | ₩27,605 | ₩27,218 | ₩27,512 | -0.15% | 63만 |
|---|
| 2026.03.10 | ₩27,458 | ₩27,966 | ₩27,352 | ₩27,659 | +0.73% | 67.4만 |
|---|
| 2026.03.09 | ₩27,605 | ₩27,846 | ₩26,951 | ₩27,712 | +0.39% | 84.3만 |
|---|
| 2026.03.06 | ₩28,180 | ₩28,207 | ₩27,646 | ₩27,859 | -1.14% | 91만 |
|---|
| 2026.03.05 | ₩28,193 | ₩28,688 | ₩27,846 | ₩28,568 | +1.33% | 288.8만 |
|---|
| 2026.03.04 | ₩28,020 | ₩28,674 | ₩27,859 | ₩28,474 | +1.62% | 123.4만 |
|---|
| 2026.03.03 | ₩27,565 | ₩28,140 | ₩27,191 | ₩28,060 | +1.79% | 69.7만 |
|---|
| 2026.03.02 | ₩27,833 | ₩28,247 | ₩27,712 | ₩28,046 | +0.77% | 99.8만 |
|---|
| 2026.02.27 | ₩27,980 | ₩28,380 | ₩27,579 | ₩27,953 | -0.10% | 142.5만 |
|---|
| 2026.02.26 | ₩27,565 | ₩27,819 | ₩27,352 | ₩27,752 | +0.68% | 101.5만 |
|---|
| 2026.02.25 | ₩27,432 | ₩27,592 | ₩27,165 | ₩27,432 | 0.00% | 57.8만 |
|---|
| 2026.02.24 | ₩27,565 | ₩27,646 | ₩27,231 | ₩27,365 | -0.73% | 90.2만 |
|---|
| 2026.02.23 | ₩27,111 | ₩27,592 | ₩27,098 | ₩27,472 | +1.33% | 106.5만 |
|---|
| 2026.02.20 | ₩26,830 | ₩27,165 | ₩26,617 | ₩27,098 | +1.00% | 94.9만 |
|---|
| 2026.02.19 | ₩27,018 | ₩27,258 | ₩26,710 | ₩26,724 | -1.09% | 87.6만 |
|---|
| 2026.02.18 | ₩27,485 | ₩27,619 | ₩27,058 | ₩27,098 | -1.41% | 86.3만 |
|---|
| 2026.02.17 | ₩27,686 | ₩27,712 | ₩27,432 | ₩27,445 | -0.87% | 91만 |
|---|
| 2026.02.13 | ₩27,151 | ₩27,739 | ₩26,884 | ₩27,512 | +1.33% | 158.8만 |
|---|
| 2026.02.12 | ₩27,913 | ₩27,953 | ₩26,977 | ₩27,004 | -3.26% | 169.1만 |
|---|
| 2026.02.11 | ₩29,877 | ₩29,877 | ₩27,432 | ₩27,445 | -8.14% | 145.8만 |
|---|
| 2026.02.10 | ₩28,100 | ₩28,688 | ₩27,953 | ₩28,634 | +1.90% | 124.7만 |
|---|
| 2026.02.09 | ₩27,646 | ₩28,153 | ₩27,646 | ₩28,060 | +1.50% | 108.3만 |
|---|
| 2026.02.06 | ₩28,260 | ₩28,380 | ₩28,020 | ₩28,033 | -0.80% | 131.2만 |
|---|
| 2026.02.05 | ₩27,793 | ₩28,100 | ₩27,512 | ₩28,060 | +0.96% | 104.9만 |
|---|
| 2026.02.04 | ₩27,084 | ₩27,833 | ₩26,977 | ₩27,726 | +2.37% | 70.8만 |
|---|
| 2026.02.03 | ₩26,430 | ₩26,871 | ₩26,296 | ₩26,804 | +1.42% | 133.3만 |
|---|
| 2026.02.02 | ₩26,750 | ₩26,804 | ₩26,456 | ₩26,550 | -0.75% | 99.5만 |
|---|
| 2026.01.30 | ₩26,309 | ₩26,777 | ₩26,136 | ₩26,737 | +1.63% | 149.6만 |
|---|
| 2026.01.29 | ₩26,136 | ₩26,456 | ₩25,935 | ₩26,430 | +1.12% | 100.9만 |
|---|
| 2026.01.28 | ₩26,416 | ₩26,537 | ₩25,735 | ₩25,935 | -1.82% | 103.1만 |
|---|
| 2026.01.27 | ₩26,510 | ₩26,510 | ₩26,096 | ₩26,323 | -0.71% | 148.8만 |
|---|
| 2026.01.26 | ₩26,817 | ₩26,884 | ₩26,443 | ₩26,456 | -1.35% | 131.4만 |
|---|
| 2026.01.23 | ₩26,951 | ₩27,018 | ₩26,496 | ₩26,710 | -0.89% | 136.5만 |
|---|
| 2026.01.22 | ₩27,752 | ₩27,833 | ₩26,951 | ₩27,004 | -2.70% | 108.2만 |
|---|
| 2026.01.21 | ₩27,966 | ₩28,073 | ₩27,338 | ₩27,499 | -1.67% | 181.3만 |
|---|
| 2026.01.20 | ₩27,833 | ₩27,993 | ₩27,646 | ₩27,859 | +0.10% | 147.1만 |
|---|
| 2026.01.16 | ₩28,127 | ₩28,207 | ₩27,445 | ₩28,127 | 0.00% | 238.9만 |
|---|
| 2026.01.15 | ₩28,033 | ₩28,327 | ₩27,913 | ₩28,006 | -0.10% | 88.9만 |
|---|
| 2026.01.14 | ₩27,752 | ₩28,140 | ₩27,619 | ₩28,073 | +1.16% | 159.4만 |
|---|
| 2026.01.13 | ₩28,140 | ₩28,367 | ₩27,699 | ₩27,779 | -1.28% | 137.1만 |
|---|
| 2026.01.12 | ₩27,886 | ₩28,367 | ₩27,766 | ₩27,940 | +0.19% | 141.8만 |
|---|
| 2026.01.09 | ₩28,033 | ₩28,260 | ₩27,899 | ₩28,020 | -0.05% | 299.5만 |
|---|
| 2026.01.08 | ₩27,485 | ₩28,380 | ₩27,485 | ₩28,153 | +2.43% | 162만 |
|---|
| 2026.01.07 | ₩28,020 | ₩28,153 | ₩27,539 | ₩27,579 | -1.57% | 250.2만 |
|---|
| 2026.01.06 | ₩27,499 | ₩27,953 | ₩27,405 | ₩27,913 | +1.51% | 157.3만 |
|---|
| 2026.01.05 | ₩27,405 | ₩27,726 | ₩27,258 | ₩27,686 | +1.02% | 164.6만 |
|---|
| 2026.01.02 | ₩27,338 | ₩27,833 | ₩27,018 | ₩27,579 | +0.88% | 141.9만 |
|---|
| 2025.12.31 | ₩28,260 | ₩28,260 | ₩27,271 | ₩27,445 | -2.88% | 123.4만 |
|---|
| 2025.12.30 | ₩27,953 | ₩28,153 | ₩27,779 | ₩27,793 | -0.57% | 176만 |
|---|
| 2025.12.29 | ₩28,180 | ₩28,287 | ₩27,873 | ₩27,953 | -0.81% | 86.5만 |
|---|
| 2025.12.26 | ₩27,846 | ₩28,153 | ₩27,819 | ₩28,087 | +0.86% | 64.1만 |
|---|
| 2025.12.24 | ₩27,485 | ₩27,993 | ₩27,485 | ₩27,966 | +1.75% | 43.6만 |
|---|
| 2025.12.23 | ₩27,472 | ₩27,525 | ₩27,205 | ₩27,525 | +0.19% | 107.1만 |
|---|
| 2025.12.22 | ₩27,258 | ₩27,793 | ₩27,111 | ₩27,499 | +0.88% | 95만 |
|---|
| 2025.12.19 | ₩27,124 | ₩27,699 | ₩26,871 | ₩27,525 | +1.48% | 440.9만 |
|---|
| 2025.12.18 | ₩27,245 | ₩27,445 | ₩27,151 | ₩27,378 | +0.49% | 111.9만 |
|---|
| 2025.12.17 | ₩26,456 | ₩27,205 | ₩26,456 | ₩27,084 | +2.37% | 109.3만 |
|---|
| 2025.12.16 | ₩27,084 | ₩27,084 | ₩26,430 | ₩26,430 | -2.42% | 105.9만 |
|---|
| 2025.12.15 | ₩26,563 | ₩26,977 | ₩26,483 | ₩26,964 | +1.51% | 154.7만 |
|---|
| 2025.12.12 | ₩27,004 | ₩27,071 | ₩26,443 | ₩26,496 | -1.88% | 191.3만 |
|---|
| 2025.12.11 | ₩26,964 | ₩27,231 | ₩26,537 | ₩26,911 | -0.20% | 168.9만 |
|---|
| 2025.12.10 | ₩26,697 | ₩27,338 | ₩26,376 | ₩26,871 | +0.65% | 155.8만 |
|---|
| 2025.12.09 | ₩26,216 | ₩26,777 | ₩26,216 | ₩26,563 | +1.33% | 86.6만 |
|---|
| 2025.12.08 | ₩26,363 | ₩26,443 | ₩26,069 | ₩26,202 | -0.61% | 69.1만 |
|---|
| 2025.12.05 | ₩26,269 | ₩26,537 | ₩26,256 | ₩26,296 | +0.10% | 107.6만 |
|---|
| 2025.12.04 | ₩26,323 | ₩26,630 | ₩26,162 | ₩26,376 | +0.20% | 144.3만 |
|---|
| 2025.12.03 | ₩27,058 | ₩27,058 | ₩26,309 | ₩26,309 | -2.77% | 167.6만 |
|---|
| 2025.12.02 | ₩27,165 | ₩27,191 | ₩26,430 | ₩26,430 | -2.71% | 110.7만 |
|---|
| 2025.12.01 | ₩27,205 | ₩27,365 | ₩26,977 | ₩27,031 | -0.64% | 134.9만 |
|---|
| 2025.11.28 | ₩27,258 | ₩27,525 | ₩27,191 | ₩27,485 | +0.83% | 46.5만 |
|---|
| 2025.11.26 | ₩27,472 | ₩27,833 | ₩27,365 | ₩27,378 | -0.34% | 126.4만 |
|---|
| 2025.11.25 | ₩26,911 | ₩27,712 | ₩26,777 | ₩27,579 | +2.48% | 102.4만 |
|---|
| 2025.11.24 | ₩26,884 | ₩27,124 | ₩26,697 | ₩26,911 | +0.10% | 125.9만 |
|---|
| 2025.11.21 | ₩26,496 | ₩27,058 | ₩26,296 | ₩26,924 | +1.61% | 130.4만 |
|---|
| 2025.11.20 | ₩26,283 | ₩26,697 | ₩26,189 | ₩26,256 | -0.10% | 76.3만 |
|---|
| 2025.11.19 | ₩26,510 | ₩26,643 | ₩26,149 | ₩26,149 | -1.36% | 69.9만 |
|---|
| 2025.11.18 | ₩26,376 | ₩26,643 | ₩26,229 | ₩26,617 | +0.91% | 67.9만 |
|---|
| 2025.11.17 | ₩27,165 | ₩27,165 | ₩26,243 | ₩26,349 | -3.00% | 87.9만 |
|---|
| 2025.11.14 | ₩26,977 | ₩27,031 | ₩26,684 | ₩26,951 | -0.10% | 100만 |
|---|
| 2025.11.13 | ₩26,750 | ₩27,018 | ₩26,657 | ₩26,790 | +0.15% | 121.7만 |
|---|
| 2025.11.12 | ₩26,817 | ₩27,191 | ₩26,804 | ₩26,951 | +0.50% | 201.9만 |
|---|
| 2025.11.11 | ₩26,603 | ₩27,058 | ₩26,537 | ₩26,937 | +1.26% | 108.1만 |
|---|
| 2025.11.10 | ₩26,977 | ₩27,191 | ₩26,470 | ₩26,470 | -1.88% | 104.8만 |
|---|
| 2025.11.07 | ₩26,750 | ₩27,058 | ₩26,483 | ₩27,058 | +1.15% | 105.4만 |
|---|
| 2025.11.06 | ₩26,456 | ₩26,750 | ₩26,416 | ₩26,657 | +0.76% | 143.4만 |
|---|
| 2025.11.05 | ₩26,550 | ₩26,737 | ₩26,323 | ₩26,550 | 0.00% | 129.8만 |
|---|
| 2025.11.04 | ₩26,082 | ₩26,537 | ₩25,828 | ₩26,416 | +1.28% | 248.5만 |
|---|
| 2025.11.03 | ₩25,200 | ₩26,136 | ₩24,906 | ₩26,109 | +3.61% | 214.7만 |
|---|
| 2025.10.31 | ₩25,508 | ₩25,935 | ₩25,227 | ₩25,481 | -0.10% | 153.5만 |
|---|
| 2025.10.30 | ₩25,574 | ₩25,895 | ₩25,361 | ₩25,628 | +0.21% | 264.2만 |
|---|
| 2025.10.29 | ₩25,240 | ₩25,815 | ₩24,893 | ₩25,508 | +1.06% | 236.6만 |
|---|
| 2025.10.28 | ₩26,510 | ₩26,510 | ₩25,521 | ₩25,548 | -3.63% | 164.2만 |
|---|
| 2025.10.27 | ₩26,590 | ₩26,750 | ₩26,336 | ₩26,510 | -0.30% | 80.6만 |
|---|
| 2025.10.24 | ₩26,684 | ₩26,830 | ₩26,563 | ₩26,577 | -0.40% | 59.5만 |
|---|
| 2025.10.23 | ₩26,577 | ₩26,577 | ₩26,269 | ₩26,563 | -0.05% | 78.2만 |
|---|
| 2025.10.22 | ₩26,176 | ₩26,563 | ₩26,109 | ₩26,470 | +1.12% | 115.4만 |
|---|
| 2025.10.21 | ₩25,895 | ₩26,269 | ₩25,788 | ₩26,029 | +0.52% | 146.2만 |
|---|
| 2025.10.20 | ₩26,136 | ₩26,283 | ₩25,588 | ₩25,802 | -1.28% | 113.4만 |
|---|
| 2025.10.17 | ₩25,628 | ₩26,376 | ₩25,574 | ₩26,029 | +1.56% | 142.5만 |
|---|
| 2025.10.16 | ₩25,842 | ₩25,909 | ₩25,414 | ₩25,842 | 0.00% | 106.2만 |
|---|
| 2025.10.15 | ₩25,828 | ₩26,256 | ₩25,775 | ₩25,855 | +0.10% | 91.1만 |
|---|
| 2025.10.14 | ₩25,441 | ₩25,828 | ₩25,361 | ₩25,748 | +1.21% | 159.4만 |
|---|
| 2025.10.13 | ₩25,588 | ₩25,721 | ₩25,347 | ₩25,601 | +0.05% | 122.8만 |
|---|
| 2025.10.10 | ₩26,296 | ₩26,323 | ₩25,334 | ₩25,374 | -3.51% | 121.7만 |
|---|
| 2025.10.09 | ₩26,309 | ₩26,443 | ₩26,042 | ₩26,149 | -0.61% | 56만 |
|---|
| 2025.10.08 | ₩26,202 | ₩26,323 | ₩26,015 | ₩26,309 | +0.41% | 58.7만 |
|---|
| 2025.10.07 | ₩26,643 | ₩26,670 | ₩26,243 | ₩26,283 | -1.35% | 97.4만 |
|---|
| 2025.10.06 | ₩26,684 | ₩27,191 | ₩26,617 | ₩26,630 | -0.20% | 172만 |
|---|
| 2025.10.03 | ₩27,058 | ₩27,325 | ₩26,603 | ₩26,710 | -1.28% | 198.5만 |
|---|
| 2025.10.02 | ₩27,071 | ₩27,231 | ₩26,697 | ₩27,044 | -0.10% | 156.3만 |
|---|
| 2025.10.01 | ₩26,844 | ₩27,285 | ₩26,817 | ₩27,218 | +1.39% | 172.4만 |
|---|
| 2025.09.30 | ₩26,737 | ₩26,924 | ₩26,617 | ₩26,924 | +0.70% | 248.1만 |
|---|
| 2025.09.29 | ₩26,857 | ₩27,031 | ₩26,510 | ₩26,977 | +0.45% | 162.4만 |
|---|
| 2025.09.26 | ₩26,871 | ₩27,018 | ₩26,670 | ₩26,844 | -0.10% | 206.4만 |
|---|
| 2025.09.25 | ₩26,630 | ₩27,058 | ₩26,563 | ₩26,830 | +0.75% | 243만 |
|---|
| 2025.09.24 | ₩26,977 | ₩27,018 | ₩26,603 | ₩26,617 | -1.34% | 206.3만 |
|---|
| 2025.09.23 | ₩26,844 | ₩27,124 | ₩26,830 | ₩26,991 | +0.55% | 109만 |
|---|
| 2025.09.22 | ₩27,098 | ₩27,098 | ₩26,750 | ₩26,844 | -0.94% | 111.7만 |
|---|
| 2025.09.19 | ₩27,258 | ₩27,258 | ₩26,830 | ₩27,111 | -0.54% | 312.2만 |
|---|
| 2025.09.18 | ₩27,031 | ₩27,312 | ₩26,977 | ₩27,218 | +0.69% | 117.7만 |
|---|
| 2025.09.17 | ₩27,084 | ₩27,659 | ₩26,964 | ₩26,977 | -0.39% | 149.6만 |
|---|
| 2025.09.16 | ₩26,897 | ₩27,018 | ₩26,750 | ₩26,924 | +0.10% | 175.7만 |
|---|
| 2025.09.15 | ₩27,044 | ₩27,098 | ₩26,710 | ₩27,004 | -0.15% | 182.9만 |
|---|
| 2025.09.12 | ₩26,951 | ₩27,151 | ₩26,550 | ₩26,924 | -0.10% | 214.2만 |
|---|
| 2025.09.11 | ₩25,922 | ₩26,577 | ₩25,922 | ₩26,416 | +1.91% | 148.4만 |
|---|
| 2025.09.10 | ₩25,868 | ₩26,136 | ₩25,815 | ₩25,909 | +0.15% | 177.8만 |
|---|
| 2025.09.09 | ₩26,136 | ₩26,256 | ₩25,922 | ₩25,922 | -0.82% | 134.1만 |
|---|
| 2025.09.08 | ₩26,643 | ₩26,684 | ₩25,962 | ₩26,283 | -1.35% | 193.2만 |
|---|
| 2025.09.05 | ₩27,058 | ₩27,325 | ₩26,777 | ₩26,871 | -0.69% | 139.5만 |
|---|
| 2025.09.04 | ₩26,790 | ₩26,924 | ₩26,496 | ₩26,897 | +0.40% | 105.1만 |
|---|