시장 데이터를 불러오는 중
전체 종목
Gladstone Investment Corporation - 7.125% Notes due 2031 과거 주가
Gladstone Investment Corporation - 7.125% Notes due 2031 · GAING · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gladstone Investment Corporation - 7.125% Notes due 2031 · GAING · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,608 | ₩33,769 | ₩33,608 | ₩33,769 | +0.48% | 2.8천 |
| 2026.10.08 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 600 |
| 2026.10.07 | ₩33,688 | ₩33,809 | ₩33,608 | ₩33,662 | -0.08% | 3.7천 |
| 2026.10.06 | ₩33,729 | ₩33,769 | ₩33,702 | ₩33,769 | +0.12% | 1.2천 |
| 2026.10.05 | ₩33,863 | ₩33,903 | ₩33,595 | ₩33,863 | 0.00% | 9.9천 |
| 2026.10.02 | ₩33,796 | ₩33,997 | ₩33,796 | ₩33,930 | +0.40% | 4.4천 |
| 2026.10.01 | ₩33,648 | ₩33,796 | ₩33,648 | ₩33,782 | +0.40% | 5.2천 |
| 2026.09.30 | ₩33,729 | ₩33,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,648 |
| -0.24% |
| 8.7천 |
| 2026.09.29 | ₩33,662 | ₩33,729 | ₩33,595 | ₩33,715 | +0.16% | 4.5천 |
|---|
| 2026.09.28 | ₩33,662 | ₩33,675 | ₩33,595 | ₩33,595 | -0.20% | 2.3천 |
|---|
| 2026.09.25 | ₩33,662 | ₩33,662 | ₩33,595 | ₩33,621 | -0.12% | 1.3만 |
|---|
| 2026.09.24 | ₩33,662 | ₩33,662 | ₩33,635 | ₩33,662 | 0.00% | 4.6천 |
|---|
| 2026.09.23 | ₩33,729 | ₩33,729 | ₩33,595 | ₩33,595 | -0.40% | 9.1천 |
|---|
| 2026.09.22 | ₩33,702 | ₩33,769 | ₩33,675 | ₩33,715 | +0.04% | 4.6천 |
|---|
| 2026.09.21 | ₩33,688 | ₩33,796 | ₩33,688 | ₩33,702 | +0.04% | 8.5천 |
|---|
| 2026.09.18 | ₩33,849 | ₩33,890 | ₩33,782 | ₩33,849 | 0.00% | 3.1천 |
|---|
| 2026.09.17 | ₩33,755 | ₩33,823 | ₩33,729 | ₩33,823 | +0.20% | 4.2천 |
|---|
| 2026.09.16 | ₩33,715 | ₩33,823 | ₩33,702 | ₩33,769 | +0.16% | 3.9천 |
|---|
| 2026.09.15 | ₩33,648 | ₩33,903 | ₩33,648 | ₩33,890 | +0.72% | 1만 |
|---|
| 2026.09.14 | ₩33,662 | ₩33,729 | ₩33,595 | ₩33,729 | +0.20% | 4.9천 |
|---|
| 2026.09.11 | ₩33,568 | ₩33,755 | ₩33,568 | ₩33,755 | +0.56% | 7.8천 |
|---|
| 2026.09.10 | ₩33,595 | ₩33,662 | ₩33,528 | ₩33,528 | -0.20% | 7.7천 |
|---|
| 2026.09.09 | ₩33,554 | ₩33,595 | ₩33,554 | ₩33,595 | +0.12% | 7.2천 |
|---|
| 2026.09.08 | ₩33,514 | ₩33,528 | ₩33,514 | ₩33,528 | +0.04% | 3.6천 |
|---|
| 2026.09.04 | ₩33,487 | ₩33,528 | ₩33,367 | ₩33,474 | -0.04% | 9.4천 |
|---|
| 2026.09.03 | ₩33,528 | ₩33,528 | ₩33,393 | ₩33,487 | -0.12% | 7.6천 |
|---|
| 2026.09.02 | ₩33,474 | ₩33,568 | ₩33,434 | ₩33,501 | +0.08% | 4.8천 |
|---|
| 2026.09.01 | ₩33,729 | ₩33,729 | ₩33,380 | ₩33,487 | -0.72% | 2.4만 |
|---|
| 2026.08.31 | ₩33,796 | ₩33,796 | ₩33,608 | ₩33,688 | -0.32% | 7.8천 |
|---|
| 2026.08.28 | ₩33,621 | ₩33,755 | ₩33,621 | ₩33,662 | +0.12% | 8.8천 |
|---|
| 2026.08.27 | ₩33,755 | ₩33,782 | ₩33,755 | ₩33,782 | +0.08% | 1.9천 |
|---|
| 2026.08.26 | ₩33,823 | ₩33,823 | ₩33,528 | ₩33,528 | -0.87% | 2.7천 |
|---|
| 2026.08.25 | ₩33,769 | ₩33,823 | ₩33,769 | ₩33,796 | +0.08% | 1.7천 |
|---|
| 2026.08.24 | ₩33,755 | ₩33,863 | ₩33,675 | ₩33,729 | -0.08% | 9.9천 |
|---|
| 2026.08.21 | ₩33,635 | ₩33,769 | ₩33,621 | ₩33,769 | +0.40% | 1.7천 |
|---|
| 2026.08.20 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 1.2천 |
|---|
| 2026.08.19 | ₩33,755 | ₩33,755 | ₩33,528 | ₩33,581 | -0.52% | 1.1만 |
|---|
| 2026.08.18 | ₩33,849 | ₩33,863 | ₩33,568 | ₩33,621 | -0.67% | 2.9만 |
|---|
| 2026.08.17 | ₩33,849 | ₩33,863 | ₩33,849 | ₩33,863 | +0.04% | 3.5천 |
|---|
| 2026.08.14 | ₩33,849 | ₩33,863 | ₩33,849 | ₩33,863 | +0.04% | 5.1천 |
|---|
| 2026.08.13 | ₩33,675 | ₩33,863 | ₩33,434 | ₩33,836 | +0.48% | 1.5만 |
|---|
| 2026.08.12 | ₩33,823 | ₩33,863 | ₩33,729 | ₩33,796 | -0.08% | 3.1천 |
|---|
| 2026.08.11 | ₩33,863 | ₩33,863 | ₩33,648 | ₩33,648 | -0.63% | 3.1천 |
|---|
| 2026.08.10 | ₩34,037 | ₩34,037 | ₩33,863 | ₩33,930 | -0.32% | 1천 |
|---|
| 2026.08.07 | ₩33,729 | ₩34,064 | ₩33,729 | ₩33,997 | +0.80% | 7.5천 |
|---|
| 2026.08.06 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩33,729 | ₩33,769 | ₩33,729 | ₩33,769 | +0.12% | 1.7천 |
|---|
| 2026.08.04 | ₩33,568 | ₩33,755 | ₩33,568 | ₩33,755 | +0.56% | 9.2천 |
|---|
| 2026.08.03 | ₩33,568 | ₩33,595 | ₩33,528 | ₩33,595 | +0.08% | 5.5천 |
|---|
| 2026.07.31 | ₩33,460 | ₩33,595 | ₩33,259 | ₩33,595 | +0.40% | 2.9만 |
|---|
| 2026.07.30 | ₩33,487 | ₩33,595 | ₩33,487 | ₩33,514 | +0.08% | 3.4천 |
|---|
| 2026.07.29 | ₩33,528 | ₩33,554 | ₩33,447 | ₩33,554 | +0.08% | 5.3천 |
|---|
| 2026.07.28 | ₩33,528 | ₩33,554 | ₩33,487 | ₩33,487 | -0.12% | 1.9천 |
|---|
| 2026.07.27 | ₩33,528 | ₩33,541 | ₩33,434 | ₩33,434 | -0.28% | 4.3천 |
|---|
| 2026.07.24 | ₩33,393 | ₩33,460 | ₩33,393 | ₩33,460 | +0.20% | 8.9천 |
|---|
| 2026.07.23 | ₩33,380 | ₩33,460 | ₩33,353 | ₩33,353 | -0.08% | 3.4천 |
|---|
| 2026.07.22 | ₩33,474 | ₩33,554 | ₩33,367 | ₩33,407 | -0.20% | 8천 |
|---|
| 2026.07.21 | ₩33,501 | ₩33,501 | ₩33,474 | ₩33,487 | -0.04% | 1.1만 |
|---|
| 2026.07.20 | ₩33,501 | ₩33,501 | ₩33,460 | ₩33,474 | -0.08% | 2.3천 |
|---|
| 2026.07.17 | ₩33,474 | ₩33,501 | ₩33,340 | ₩33,340 | -0.40% | 1.7만 |
|---|
| 2026.07.16 | ₩33,393 | ₩33,487 | ₩33,367 | ₩33,434 | +0.12% | 1만 |
|---|
| 2026.07.15 | ₩33,460 | ₩33,514 | ₩33,326 | ₩33,393 | -0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩33,782 | ₩33,930 | ₩33,782 | ₩33,930 | +0.44% | 2.4만 |
|---|
| 2026.07.13 | ₩33,729 | ₩33,769 | ₩33,715 | ₩33,769 | +0.12% | 6.1천 |
|---|
| 2026.07.10 | ₩33,635 | ₩33,769 | ₩33,595 | ₩33,715 | +0.24% | 6.8천 |
|---|
| 2026.07.09 | ₩33,688 | ₩33,755 | ₩33,635 | ₩33,755 | +0.20% | 7.8천 |
|---|
| 2026.07.08 | ₩33,595 | ₩33,688 | ₩33,568 | ₩33,688 | +0.28% | 5.2천 |
|---|
| 2026.07.07 | ₩33,648 | ₩33,648 | ₩33,608 | ₩33,648 | 0.00% | 4.2천 |
|---|
| 2026.07.06 | ₩33,715 | ₩33,715 | ₩33,568 | ₩33,662 | -0.16% | 5.4천 |
|---|
| 2026.07.02 | ₩33,702 | ₩33,702 | ₩33,460 | ₩33,595 | -0.32% | 1.5만 |
|---|
| 2026.07.01 | ₩33,554 | ₩33,702 | ₩33,501 | ₩33,702 | +0.44% | 3.9천 |
|---|
| 2026.06.30 | ₩33,514 | ₩33,648 | ₩33,407 | ₩33,420 | -0.28% | 2.6만 |
|---|
| 2026.06.29 | ₩33,662 | ₩33,662 | ₩33,595 | ₩33,635 | -0.08% | 3.4천 |
|---|
| 2026.06.26 | ₩33,648 | ₩33,702 | ₩33,568 | ₩33,635 | -0.04% | 5.3천 |
|---|
| 2026.06.25 | ₩33,514 | ₩33,595 | ₩33,514 | ₩33,595 | +0.24% | 5.9천 |
|---|
| 2026.06.24 | ₩33,460 | ₩33,635 | ₩33,192 | ₩33,568 | +0.32% | 9.9천 |
|---|
| 2026.06.23 | ₩33,595 | ₩33,595 | ₩33,353 | ₩33,514 | -0.24% | 3만 |
|---|
| 2026.06.22 | ₩33,568 | ₩33,568 | ₩33,393 | ₩33,501 | -0.20% | 1.5만 |
|---|
| 2026.06.18 | ₩33,755 | ₩33,755 | ₩33,554 | ₩33,635 | -0.36% | 2.1만 |
|---|
| 2026.06.17 | ₩33,528 | ₩33,782 | ₩33,528 | ₩33,782 | +0.76% | 3.8만 |
|---|
| 2026.06.16 | ₩33,581 | ₩33,769 | ₩33,393 | ₩33,769 | +0.56% | 8.1천 |
|---|
| 2026.06.15 | ₩33,662 | ₩33,863 | ₩33,541 | ₩33,782 | +0.36% | 5.7천 |
|---|
| 2026.06.12 | ₩33,460 | ₩33,581 | ₩33,340 | ₩33,528 | +0.20% | 1.7만 |
|---|
| 2026.06.11 | ₩33,541 | ₩33,595 | ₩32,991 | ₩33,501 | -0.12% | 2.3만 |
|---|
| 2026.06.10 | ₩33,581 | ₩33,595 | ₩33,434 | ₩33,501 | -0.24% | 1.5만 |
|---|
| 2026.06.09 | ₩33,648 | ₩33,782 | ₩33,501 | ₩33,595 | -0.16% | 2.4만 |
|---|
| 2026.06.08 | ₩33,675 | ₩33,809 | ₩33,380 | ₩33,501 | -0.52% | 3.9만 |
|---|
| 2026.06.05 | ₩33,769 | ₩33,903 | ₩33,541 | ₩33,675 | -0.28% | 1.5만 |
|---|
| 2026.06.04 | ₩33,688 | ₩33,890 | ₩33,662 | ₩33,662 | -0.08% | 1.2만 |
|---|
| 2026.06.03 | ₩33,755 | ₩33,755 | ₩33,595 | ₩33,595 | -0.48% | 1.2만 |
|---|
| 2026.06.02 | ₩33,715 | ₩33,836 | ₩33,688 | ₩33,755 | +0.12% | 6.9천 |
|---|
| 2026.06.01 | ₩33,702 | ₩33,755 | ₩33,688 | ₩33,729 | +0.08% | 3.1천 |
|---|
| 2026.05.29 | ₩34,010 | ₩34,010 | ₩33,595 | ₩33,621 | -1.14% | 4만 |
|---|
| 2026.05.28 | ₩33,863 | ₩33,997 | ₩33,769 | ₩33,876 | +0.04% | 1.7만 |
|---|
| 2026.05.27 | ₩33,836 | ₩33,836 | ₩33,702 | ₩33,836 | 0.00% | 2.1만 |
|---|
| 2026.05.26 | ₩33,769 | ₩34,064 | ₩33,769 | ₩33,957 | +0.56% | 1만 |
|---|
| 2026.05.22 | ₩33,916 | ₩33,916 | ₩33,729 | ₩33,863 | -0.16% | 4.6천 |
|---|
| 2026.05.21 | ₩33,796 | ₩33,997 | ₩33,688 | ₩33,836 | +0.12% | 1.4만 |
|---|
| 2026.05.20 | ₩33,930 | ₩34,051 | ₩33,930 | ₩34,051 | +0.36% | 5.9천 |
|---|
| 2026.05.19 | ₩33,930 | ₩34,211 | ₩33,930 | ₩34,211 | +0.83% | 8.5천 |
|---|
| 2026.05.18 | ₩33,836 | ₩33,983 | ₩33,702 | ₩33,849 | +0.04% | 5.4천 |
|---|
| 2026.05.15 | ₩33,675 | ₩33,849 | ₩33,662 | ₩33,769 | +0.28% | 1.8천 |
|---|
| 2026.05.14 | ₩33,595 | ₩33,876 | ₩33,595 | ₩33,849 | +0.76% | 2.1만 |
|---|
| 2026.05.13 | ₩33,849 | ₩33,997 | ₩33,460 | ₩33,528 | -0.95% | 4.4만 |
|---|
| 2026.05.12 | ₩33,809 | ₩33,957 | ₩33,755 | ₩33,769 | -0.12% | 1.5만 |
|---|
| 2026.05.11 | ₩33,943 | ₩34,131 | ₩33,796 | ₩33,970 | +0.08% | 2.4만 |
|---|
| 2026.05.08 | ₩33,997 | ₩34,265 | ₩33,930 | ₩34,064 | +0.20% | 1.3만 |
|---|
| 2026.05.07 | ₩34,198 | ₩34,265 | ₩34,077 | ₩34,265 | +0.20% | 9.4천 |
|---|
| 2026.05.06 | ₩34,131 | ₩34,265 | ₩33,997 | ₩34,252 | +0.35% | 3.4만 |
|---|
| 2026.05.05 | ₩34,131 | ₩34,131 | ₩34,037 | ₩34,077 | -0.16% | 6.1천 |
|---|
| 2026.05.04 | ₩37,645 | ₩37,645 | ₩33,930 | ₩34,037 | -9.58% | 4.1천 |
|---|
| 2026.05.01 | ₩34,051 | ₩34,131 | ₩34,024 | ₩34,091 | +0.12% | 1.2만 |
|---|
| 2026.04.30 | ₩33,809 | ₩34,131 | ₩33,809 | ₩34,131 | +0.95% | 1.6만 |
|---|
| 2026.04.29 | ₩33,863 | ₩33,916 | ₩33,863 | ₩33,863 | 0.00% | 3.7천 |
|---|
| 2026.04.28 | ₩33,809 | ₩33,823 | ₩33,755 | ₩33,796 | -0.04% | 4천 |
|---|
| 2026.04.27 | ₩33,863 | ₩33,930 | ₩33,863 | ₩33,903 | +0.12% | 3.4천 |
|---|
| 2026.04.24 | ₩33,903 | ₩33,930 | ₩33,903 | ₩33,930 | +0.08% | 2.4천 |
|---|
| 2026.04.23 | ₩33,970 | ₩33,970 | ₩33,796 | ₩33,916 | -0.16% | 8.4천 |
|---|
| 2026.04.22 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 1.1천 |
|---|
| 2026.04.21 | ₩33,796 | ₩33,876 | ₩33,782 | ₩33,863 | +0.20% | 4.5천 |
|---|
| 2026.04.20 | ₩33,849 | ₩33,849 | ₩33,729 | ₩33,796 | -0.16% | 3.9천 |
|---|
| 2026.04.17 | ₩33,782 | ₩33,863 | ₩33,729 | ₩33,823 | +0.12% | 1만 |
|---|
| 2026.04.16 | ₩33,742 | ₩33,849 | ₩33,729 | ₩33,782 | +0.12% | 5.2천 |
|---|
| 2026.04.15 | ₩33,742 | ₩33,836 | ₩33,662 | ₩33,755 | +0.04% | 1만 |
|---|
| 2026.04.14 | ₩34,024 | ₩34,118 | ₩34,024 | ₩34,091 | +0.20% | 2.1만 |
|---|
| 2026.04.13 | ₩34,064 | ₩34,118 | ₩34,037 | ₩34,064 | 0.00% | 8.5천 |
|---|
| 2026.04.10 | ₩33,997 | ₩34,064 | ₩33,997 | ₩33,997 | 0.00% | 8.8천 |
|---|
| 2026.04.09 | ₩34,024 | ₩34,064 | ₩33,997 | ₩33,997 | -0.08% | 8.3천 |
|---|
| 2026.04.08 | ₩34,131 | ₩34,198 | ₩34,064 | ₩34,064 | -0.20% | 1.5만 |
|---|
| 2026.04.07 | ₩34,279 | ₩34,279 | ₩34,064 | ₩34,131 | -0.43% | 3.6천 |
|---|
| 2026.04.06 | ₩34,131 | ₩34,131 | ₩34,077 | ₩34,131 | 0.00% | 2천 |
|---|
| 2026.04.02 | ₩33,943 | ₩33,997 | ₩33,943 | ₩33,997 | +0.16% | 3.5천 |
|---|
| 2026.04.01 | ₩33,970 | ₩34,064 | ₩33,876 | ₩34,064 | +0.28% | 1.9만 |
|---|
| 2026.03.31 | ₩33,903 | ₩33,970 | ₩33,796 | ₩33,970 | +0.20% | 8.3천 |
|---|
| 2026.03.30 | ₩33,970 | ₩33,970 | ₩33,809 | ₩33,943 | -0.08% | 9.6천 |
|---|
| 2026.03.27 | ₩33,916 | ₩33,930 | ₩33,702 | ₩33,823 | -0.28% | 1.2만 |
|---|
| 2026.03.26 | ₩33,930 | ₩33,970 | ₩33,876 | ₩33,876 | -0.16% | 4.7천 |
|---|
| 2026.03.25 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 4.7천 |
|---|
| 2026.03.24 | ₩33,903 | ₩33,997 | ₩33,903 | ₩33,943 | +0.12% | 6.9천 |
|---|
| 2026.03.23 | ₩33,997 | ₩33,997 | ₩33,876 | ₩33,903 | -0.28% | 5.8천 |
|---|
| 2026.03.20 | ₩33,997 | ₩33,997 | ₩33,930 | ₩33,970 | -0.08% | 2.2천 |
|---|
| 2026.03.19 | ₩34,010 | ₩34,064 | ₩34,010 | ₩34,010 | 0.00% | 1.2만 |
|---|
| 2026.03.18 | ₩33,997 | ₩34,118 | ₩33,997 | ₩34,010 | +0.04% | 4.8천 |
|---|
| 2026.03.17 | ₩33,997 | ₩34,131 | ₩33,890 | ₩34,064 | +0.20% | 5.7천 |
|---|
| 2026.03.16 | ₩34,064 | ₩34,064 | ₩33,957 | ₩34,010 | -0.16% | 1.8만 |
|---|
| 2026.03.13 | ₩33,903 | ₩34,064 | ₩33,903 | ₩34,024 | +0.36% | 1.4만 |
|---|
| 2026.03.12 | ₩33,890 | ₩33,997 | ₩33,876 | ₩33,876 | -0.04% | 2만 |
|---|
| 2026.03.11 | ₩33,997 | ₩34,064 | ₩33,983 | ₩33,983 | -0.04% | 1.2만 |
|---|
| 2026.03.10 | ₩33,970 | ₩34,051 | ₩33,876 | ₩34,010 | +0.12% | 1.9만 |
|---|
| 2026.03.09 | ₩33,943 | ₩34,010 | ₩33,876 | ₩33,997 | +0.16% | 5.8천 |
|---|
| 2026.03.06 | ₩33,930 | ₩34,091 | ₩33,876 | ₩34,037 | +0.32% | 1.7만 |
|---|
| 2026.03.05 | ₩33,957 | ₩34,131 | ₩33,957 | ₩34,064 | +0.32% | 4.3만 |
|---|
| 2026.03.04 | ₩34,131 | ₩34,131 | ₩33,957 | ₩34,010 | -0.35% | 3.3만 |
|---|
| 2026.03.03 | ₩34,051 | ₩34,118 | ₩34,010 | ₩34,064 | +0.04% | 3.1만 |
|---|
| 2026.03.02 | ₩34,091 | ₩34,198 | ₩33,903 | ₩34,037 | -0.16% | 8.5만 |
|---|
| 2026.02.27 | ₩33,675 | ₩34,064 | ₩33,675 | ₩34,064 | +1.15% | 37.4만 |
|---|
| 2026.02.26 | ₩33,796 | ₩33,916 | ₩33,715 | ₩33,876 | +0.24% | 8.1만 |
|---|
| 2026.02.25 | ₩33,863 | ₩33,863 | ₩33,595 | ₩33,755 | -0.32% | 19.1만 |
|---|
| 2026.02.24 | ₩33,863 | ₩33,903 | ₩33,782 | ₩33,863 | 0.00% | 7.9만 |
|---|
| 2026.02.23 | ₩33,662 | ₩33,997 | ₩33,662 | ₩33,863 | +0.60% | 6.9만 |
|---|
| 2026.02.20 | ₩33,595 | ₩33,729 | ₩33,595 | ₩33,662 | +0.20% | 9.1만 |
|---|
| 2026.02.19 | ₩33,380 | ₩33,662 | ₩33,192 | ₩33,528 | +0.44% | 24.2만 |
|---|