시장 데이터를 불러오는 중
전체 종목
Gladstone Investment Corporation - 4.875% Notes due 2028 과거 주가
Gladstone Investment Corporation - 4.875% Notes due 2028 · GAINZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gladstone Investment Corporation - 4.875% Notes due 2028 · GAINZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,509 | ₩32,509 | ₩32,495 | ₩32,495 | -0.04% | 800 |
| 2026.10.08 | ₩32,529 | ₩32,562 | ₩32,361 | ₩32,495 | -0.10% | 2.9천 |
| 2026.10.07 | ₩32,428 | ₩32,428 | ₩32,361 | ₩32,380 | -0.15% | 800 |
| 2026.10.06 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 200 |
| 2026.10.05 | ₩32,516 | ₩32,522 | ₩32,516 | ₩32,522 | +0.02% | 600 |
| 2026.10.02 | ₩32,763 | ₩32,763 | ₩32,227 | ₩32,294 | -1.43% | 3.4천 |
| 2026.10.01 | ₩32,361 | ₩32,462 | ₩32,361 | ₩32,442 | +0.25% | 1.4천 |
| 2026.09.30 | ₩32,428 | ₩32,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,683 |
| +0.79% |
| 1.1만 |
| 2026.09.29 | ₩32,428 | ₩32,428 | ₩32,227 | ₩32,388 | -0.12% | 6천 |
|---|
| 2026.09.28 | ₩32,549 | ₩32,549 | ₩32,428 | ₩32,455 | -0.29% | 4.6천 |
|---|
| 2026.09.25 | ₩32,544 | ₩32,544 | ₩32,544 | ₩32,544 | 0.00% | 1.2천 |
|---|
| 2026.09.24 | ₩32,790 | ₩32,790 | ₩32,415 | ₩32,544 | -0.75% | 8.5천 |
|---|
| 2026.09.23 | ₩32,532 | ₩32,549 | ₩32,402 | ₩32,422 | -0.34% | 2.3만 |
|---|
| 2026.09.22 | ₩32,382 | ₩32,549 | ₩32,382 | ₩32,475 | +0.29% | 7.9천 |
|---|
| 2026.09.21 | ₩32,368 | ₩32,509 | ₩32,268 | ₩32,388 | +0.06% | 5.1천 |
|---|
| 2026.09.18 | ₩32,335 | ₩32,509 | ₩32,174 | ₩32,187 | -0.46% | 2.4천 |
|---|
| 2026.09.17 | ₩32,335 | ₩32,335 | ₩32,335 | ₩32,335 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩32,361 | ₩32,361 | ₩32,335 | ₩32,335 | -0.08% | 400 |
|---|
| 2026.09.15 | ₩32,382 | ₩32,428 | ₩32,382 | ₩32,428 | +0.14% | 1.9천 |
|---|
| 2026.09.14 | ₩32,428 | ₩32,428 | ₩32,294 | ₩32,395 | -0.10% | 2천 |
|---|
| 2026.09.11 | ₩32,422 | ₩32,495 | ₩32,422 | ₩32,422 | 0.00% | 1.4천 |
|---|
| 2026.09.10 | ₩32,520 | ₩32,576 | ₩32,516 | ₩32,576 | +0.17% | 3.2천 |
|---|
| 2026.09.09 | ₩32,536 | ₩32,536 | ₩32,361 | ₩32,361 | -0.54% | 700 |
|---|
| 2026.09.08 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩32,512 | ₩32,512 | ₩32,495 | ₩32,495 | -0.05% | 800 |
|---|
| 2026.09.03 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩32,428 | ₩32,522 | ₩32,428 | ₩32,522 | +0.29% | 1.7천 |
|---|
| 2026.09.01 | ₩32,428 | ₩32,576 | ₩32,375 | ₩32,375 | -0.17% | 3.8천 |
|---|
| 2026.08.31 | ₩32,348 | ₩32,495 | ₩32,335 | ₩32,388 | +0.12% | 68만 |
|---|
| 2026.08.28 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩32,587 | ₩32,587 | ₩32,587 | ₩32,587 | 0.00% | 1.4천 |
|---|
| 2026.08.26 | ₩32,589 | ₩32,589 | ₩32,428 | ₩32,442 | -0.45% | 6.9천 |
|---|
| 2026.08.25 | ₩32,549 | ₩32,549 | ₩32,415 | ₩32,428 | -0.37% | 2.1천 |
|---|
| 2026.08.24 | ₩32,442 | ₩32,442 | ₩32,442 | ₩32,442 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩32,616 | ₩32,616 | ₩32,442 | ₩32,442 | -0.53% | 3.9천 |
|---|
| 2026.08.20 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,395 | ₩32,428 | ₩32,294 | ₩32,402 | +0.02% | 6천 |
|---|
| 2026.08.18 | ₩32,375 | ₩32,469 | ₩32,254 | ₩32,404 | +0.09% | 2.3천 |
|---|
| 2026.08.17 | ₩32,459 | ₩32,459 | ₩32,288 | ₩32,415 | -0.14% | 5.1천 |
|---|
| 2026.08.14 | ₩32,348 | ₩32,348 | ₩32,348 | ₩32,348 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,428 | ₩32,428 | ₩32,328 | ₩32,328 | -0.31% | 700 |
|---|
| 2026.08.12 | ₩32,214 | ₩32,442 | ₩32,211 | ₩32,428 | +0.67% | 1.3만 |
|---|
| 2026.08.11 | ₩32,545 | ₩32,545 | ₩32,402 | ₩32,402 | -0.44% | 900 |
|---|
| 2026.08.10 | ₩32,836 | ₩32,836 | ₩32,696 | ₩32,696 | -0.42% | 1.1천 |
|---|
| 2026.08.07 | ₩32,428 | ₩32,509 | ₩32,428 | ₩32,495 | +0.21% | 3.9천 |
|---|
| 2026.08.06 | ₩32,361 | ₩32,361 | ₩32,361 | ₩32,361 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩32,375 | ₩32,455 | ₩32,375 | ₩32,428 | +0.17% | 4.5만 |
|---|
| 2026.08.04 | ₩32,261 | ₩32,261 | ₩32,093 | ₩32,181 | -0.25% | 8.2만 |
|---|
| 2026.08.03 | ₩32,294 | ₩32,294 | ₩32,174 | ₩32,174 | -0.37% | 2.5천 |
|---|
| 2026.07.31 | ₩32,147 | ₩32,428 | ₩32,093 | ₩32,428 | +0.88% | 9.2천 |
|---|
| 2026.07.30 | ₩32,080 | ₩32,080 | ₩32,013 | ₩32,067 | -0.04% | 1.6천 |
|---|
| 2026.07.29 | ₩32,080 | ₩32,083 | ₩32,067 | ₩32,080 | 0.00% | 2.5천 |
|---|
| 2026.07.28 | ₩32,075 | ₩32,083 | ₩32,075 | ₩32,083 | +0.03% | 1.1천 |
|---|
| 2026.07.27 | ₩32,081 | ₩32,081 | ₩32,081 | ₩32,081 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩32,120 | ₩32,120 | ₩32,040 | ₩32,040 | -0.25% | 600 |
|---|
| 2026.07.23 | ₩32,000 | ₩32,040 | ₩32,000 | ₩32,013 | +0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩32,083 | ₩32,083 | ₩32,083 | ₩32,083 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,067 | ₩32,120 | ₩32,067 | ₩32,083 | +0.05% | 3.9천 |
|---|
| 2026.07.20 | ₩32,060 | ₩32,120 | ₩32,060 | ₩32,067 | +0.02% | 2.6천 |
|---|
| 2026.07.17 | ₩32,055 | ₩32,120 | ₩32,055 | ₩32,093 | +0.12% | 4천 |
|---|
| 2026.07.16 | ₩32,134 | ₩32,214 | ₩32,026 | ₩32,026 | -0.33% | 1.1만 |
|---|
| 2026.07.15 | ₩32,107 | ₩32,120 | ₩32,053 | ₩32,120 | +0.04% | 3.9천 |
|---|
| 2026.07.14 | ₩32,268 | ₩32,361 | ₩32,234 | ₩32,308 | +0.12% | 7.7천 |
|---|
| 2026.07.13 | ₩32,160 | ₩32,268 | ₩32,160 | ₩32,268 | +0.33% | 3.7천 |
|---|
| 2026.07.10 | ₩32,160 | ₩32,194 | ₩32,160 | ₩32,194 | +0.10% | 3.5천 |
|---|
| 2026.07.09 | ₩32,093 | ₩32,093 | ₩32,073 | ₩32,079 | -0.05% | 1.4만 |
|---|
| 2026.07.08 | ₩32,140 | ₩32,227 | ₩32,053 | ₩32,067 | -0.23% | 7.3천 |
|---|
| 2026.07.07 | ₩32,093 | ₩32,160 | ₩32,053 | ₩32,053 | -0.13% | 7.9천 |
|---|
| 2026.07.06 | ₩32,091 | ₩32,091 | ₩31,973 | ₩32,060 | -0.10% | 6.3천 |
|---|
| 2026.07.02 | ₩32,080 | ₩32,080 | ₩31,973 | ₩31,973 | -0.33% | 1.8천 |
|---|
| 2026.07.01 | ₩31,959 | ₩32,093 | ₩31,959 | ₩32,080 | +0.38% | 3.9천 |
|---|
| 2026.06.30 | ₩32,120 | ₩32,140 | ₩31,785 | ₩31,879 | -0.75% | 2.7만 |
|---|
| 2026.06.29 | ₩32,107 | ₩32,120 | ₩32,107 | ₩32,120 | +0.04% | 1천 |
|---|
| 2026.06.26 | ₩32,120 | ₩32,120 | ₩32,020 | ₩32,087 | -0.10% | 2천 |
|---|
| 2026.06.25 | ₩32,093 | ₩32,120 | ₩32,093 | ₩32,120 | +0.08% | 1.1천 |
|---|
| 2026.06.24 | ₩32,091 | ₩32,092 | ₩32,040 | ₩32,040 | -0.16% | 1.1천 |
|---|
| 2026.06.23 | ₩32,047 | ₩32,047 | ₩31,953 | ₩32,026 | -0.06% | 1.5만 |
|---|
| 2026.06.22 | ₩32,040 | ₩32,093 | ₩31,953 | ₩31,959 | -0.25% | 1.3만 |
|---|
| 2026.06.18 | ₩32,218 | ₩32,222 | ₩31,919 | ₩31,919 | -0.93% | 5.1천 |
|---|
| 2026.06.17 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩32,107 | ₩32,110 | ₩32,107 | ₩32,110 | +0.01% | 1.3천 |
|---|
| 2026.06.15 | ₩32,214 | ₩32,214 | ₩32,154 | ₩32,160 | -0.17% | 2.1천 |
|---|
| 2026.06.12 | ₩32,215 | ₩32,215 | ₩32,215 | ₩32,215 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,163 | ₩32,163 | ₩32,163 | ₩32,163 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,080 | ₩32,163 | ₩32,080 | ₩32,163 | +0.26% | 2.9천 |
|---|
| 2026.06.09 | ₩32,203 | ₩32,203 | ₩32,203 | ₩32,203 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩32,194 | ₩32,321 | ₩32,194 | ₩32,203 | +0.03% | 2.2천 |
|---|
| 2026.06.05 | ₩32,241 | ₩32,308 | ₩32,026 | ₩32,160 | -0.25% | 3.8천 |
|---|
| 2026.06.04 | ₩32,415 | ₩32,415 | ₩32,241 | ₩32,327 | -0.27% | 1.8천 |
|---|
| 2026.06.03 | ₩32,321 | ₩32,321 | ₩32,187 | ₩32,294 | -0.08% | 1.3천 |
|---|
| 2026.06.02 | ₩32,361 | ₩32,361 | ₩32,201 | ₩32,214 | -0.46% | 1.8천 |
|---|
| 2026.06.01 | ₩32,361 | ₩32,361 | ₩32,321 | ₩32,321 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩32,455 | ₩32,495 | ₩32,107 | ₩32,107 | -1.07% | 9.6천 |
|---|
| 2026.05.28 | ₩32,375 | ₩32,435 | ₩32,375 | ₩32,435 | +0.19% | 1.5천 |
|---|
| 2026.05.27 | ₩32,404 | ₩32,415 | ₩32,382 | ₩32,382 | -0.07% | 1.3천 |
|---|
| 2026.05.26 | ₩32,361 | ₩32,428 | ₩32,347 | ₩32,414 | +0.16% | 3.9천 |
|---|
| 2026.05.22 | ₩32,402 | ₩32,402 | ₩32,361 | ₩32,361 | -0.12% | 1천 |
|---|
| 2026.05.21 | ₩32,355 | ₩32,415 | ₩32,355 | ₩32,364 | +0.03% | 1.7천 |
|---|
| 2026.05.20 | ₩32,348 | ₩32,415 | ₩32,337 | ₩32,415 | +0.21% | 2.2천 |
|---|
| 2026.05.19 | ₩32,321 | ₩32,321 | ₩32,227 | ₩32,294 | -0.08% | 2.4천 |
|---|
| 2026.05.18 | ₩32,402 | ₩32,402 | ₩32,337 | ₩32,337 | -0.20% | 500 |
|---|
| 2026.05.15 | ₩32,294 | ₩32,402 | ₩32,294 | ₩32,402 | +0.33% | 400 |
|---|
| 2026.05.14 | ₩32,294 | ₩32,415 | ₩32,254 | ₩32,415 | +0.37% | 1.1천 |
|---|
| 2026.05.13 | ₩32,375 | ₩32,402 | ₩32,254 | ₩32,294 | -0.25% | 1.6만 |
|---|
| 2026.05.12 | ₩32,469 | ₩32,495 | ₩32,469 | ₩32,495 | +0.08% | 5.1천 |
|---|
| 2026.05.11 | ₩32,388 | ₩32,388 | ₩32,375 | ₩32,375 | -0.04% | 4.3천 |
|---|
| 2026.05.08 | ₩32,428 | ₩32,549 | ₩32,428 | ₩32,549 | +0.37% | 1.3천 |
|---|
| 2026.05.07 | ₩32,469 | ₩32,495 | ₩32,321 | ₩32,321 | -0.45% | 7.3천 |
|---|
| 2026.05.06 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩32,254 | ₩32,495 | ₩32,254 | ₩32,308 | +0.17% | 8천 |
|---|
| 2026.05.04 | ₩32,227 | ₩32,428 | ₩32,227 | ₩32,268 | +0.12% | 2.7천 |
|---|
| 2026.05.01 | ₩32,402 | ₩32,402 | ₩32,388 | ₩32,388 | -0.04% | 2.1천 |
|---|
| 2026.04.30 | ₩32,227 | ₩32,402 | ₩32,227 | ₩32,308 | +0.25% | 4.2천 |
|---|
| 2026.04.29 | ₩32,331 | ₩32,331 | ₩32,331 | ₩32,331 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩32,329 | ₩32,331 | ₩32,329 | ₩32,331 | +0.00% | 800 |
|---|
| 2026.04.27 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩32,348 | ₩32,348 | ₩32,321 | ₩32,321 | -0.08% | 4.5천 |
|---|
| 2026.04.23 | ₩32,147 | ₩32,408 | ₩32,147 | ₩32,361 | +0.67% | 1.2만 |
|---|
| 2026.04.22 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩32,080 | ₩32,268 | ₩32,000 | ₩32,254 | +0.54% | 1.1만 |
|---|
| 2026.04.20 | ₩32,107 | ₩32,107 | ₩32,040 | ₩32,080 | -0.08% | 1.6천 |
|---|
| 2026.04.17 | ₩32,120 | ₩32,120 | ₩32,120 | ₩32,120 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩32,174 | ₩32,174 | ₩32,120 | ₩32,120 | -0.17% | 1.4천 |
|---|
| 2026.04.15 | ₩32,174 | ₩32,174 | ₩31,919 | ₩32,033 | -0.44% | 5.9천 |
|---|
| 2026.04.14 | ₩32,201 | ₩32,402 | ₩32,181 | ₩32,388 | +0.58% | 1만 |
|---|
| 2026.04.13 | ₩32,120 | ₩32,201 | ₩32,120 | ₩32,160 | +0.13% | 7.5천 |
|---|
| 2026.04.10 | ₩32,201 | ₩32,201 | ₩32,160 | ₩32,160 | -0.12% | 700 |
|---|
| 2026.04.09 | ₩32,201 | ₩32,227 | ₩32,160 | ₩32,160 | -0.12% | 3.3천 |
|---|
| 2026.04.08 | ₩32,241 | ₩32,241 | ₩32,160 | ₩32,189 | -0.16% | 3.2천 |
|---|
| 2026.04.07 | ₩32,120 | ₩32,227 | ₩32,120 | ₩32,214 | +0.29% | 7.2천 |
|---|
| 2026.04.06 | ₩32,134 | ₩32,134 | ₩32,134 | ₩32,134 | 0.00% | 800 |
|---|
| 2026.04.02 | ₩32,174 | ₩32,214 | ₩32,174 | ₩32,214 | +0.12% | 1.1천 |
|---|
| 2026.04.01 | ₩31,919 | ₩32,187 | ₩31,919 | ₩32,160 | +0.76% | 8.2천 |
|---|
| 2026.03.31 | ₩32,227 | ₩32,242 | ₩31,825 | ₩31,825 | -1.25% | 4.6만 |
|---|
| 2026.03.30 | ₩32,162 | ₩32,162 | ₩32,154 | ₩32,154 | -0.02% | 700 |
|---|
| 2026.03.27 | ₩32,222 | ₩32,222 | ₩32,214 | ₩32,214 | -0.02% | 700 |
|---|
| 2026.03.26 | ₩32,202 | ₩32,202 | ₩32,087 | ₩32,093 | -0.34% | 1.5천 |
|---|
| 2026.03.25 | ₩32,181 | ₩32,181 | ₩32,181 | ₩32,181 | 0.00% | 600 |
|---|
| 2026.03.24 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩31,973 | ₩32,067 | ₩31,973 | ₩32,053 | +0.25% | 4.6천 |
|---|
| 2026.03.20 | ₩32,040 | ₩32,040 | ₩32,026 | ₩32,026 | -0.04% | 2.5천 |
|---|
| 2026.03.19 | ₩32,201 | ₩32,294 | ₩32,194 | ₩32,194 | -0.02% | 1.8천 |
|---|
| 2026.03.18 | ₩32,280 | ₩32,294 | ₩32,280 | ₩32,281 | +0.00% | 1.7천 |
|---|
| 2026.03.17 | ₩32,241 | ₩32,241 | ₩32,093 | ₩32,093 | -0.46% | 600 |
|---|
| 2026.03.16 | ₩32,375 | ₩32,428 | ₩32,053 | ₩32,053 | -0.99% | 7.4천 |
|---|
| 2026.03.13 | ₩32,308 | ₩32,375 | ₩32,281 | ₩32,375 | +0.21% | 4.5천 |
|---|
| 2026.03.12 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩32,335 | ₩32,361 | ₩32,214 | ₩32,281 | -0.17% | 4.4천 |
|---|
| 2026.03.10 | ₩32,134 | ₩32,294 | ₩32,134 | ₩32,294 | +0.50% | 4.1천 |
|---|
| 2026.03.09 | ₩32,160 | ₩32,160 | ₩32,060 | ₩32,060 | -0.31% | 2천 |
|---|
| 2026.03.06 | ₩32,160 | ₩32,335 | ₩32,147 | ₩32,147 | -0.04% | 3천 |
|---|
| 2026.03.05 | ₩32,361 | ₩32,562 | ₩32,160 | ₩32,174 | -0.58% | 5.5천 |
|---|
| 2026.03.04 | ₩32,361 | ₩32,361 | ₩32,294 | ₩32,294 | -0.21% | 900 |
|---|
| 2026.03.03 | ₩32,294 | ₩32,328 | ₩32,268 | ₩32,294 | 0.00% | 6.5천 |
|---|
| 2026.03.02 | ₩32,335 | ₩32,348 | ₩32,140 | ₩32,308 | -0.08% | 2.1천 |
|---|
| 2026.02.27 | ₩32,160 | ₩32,294 | ₩32,160 | ₩32,294 | +0.42% | 3.4천 |
|---|
| 2026.02.26 | ₩32,163 | ₩32,348 | ₩32,163 | ₩32,344 | +0.56% | 2.6천 |
|---|
| 2026.02.25 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩32,281 | ₩32,281 | ₩32,227 | ₩32,227 | -0.17% | 1.3천 |
|---|
| 2026.02.23 | ₩32,254 | ₩32,261 | ₩32,254 | ₩32,261 | +0.02% | 2.3천 |
|---|
| 2026.02.20 | ₩32,268 | ₩32,301 | ₩32,264 | ₩32,294 | +0.08% | 4.1천 |
|---|
| 2026.02.19 | ₩32,281 | ₩32,294 | ₩32,227 | ₩32,274 | -0.02% | 2.1천 |
|---|
| 2026.02.18 | ₩32,321 | ₩32,348 | ₩32,290 | ₩32,308 | -0.04% | 8.1천 |
|---|
| 2026.02.17 | ₩32,294 | ₩32,335 | ₩32,227 | ₩32,227 | -0.21% | 2.8만 |
|---|
| 2026.02.13 | ₩32,294 | ₩32,294 | ₩32,264 | ₩32,272 | -0.07% | 2.5천 |
|---|
| 2026.02.12 | ₩32,294 | ₩32,294 | ₩32,233 | ₩32,261 | -0.10% | 2.4천 |
|---|
| 2026.02.11 | ₩32,268 | ₩32,268 | ₩32,202 | ₩32,227 | -0.12% | 1.6천 |
|---|
| 2026.02.10 | ₩32,160 | ₩32,361 | ₩32,025 | ₩32,308 | +0.46% | 9.3천 |
|---|
| 2026.02.09 | ₩32,160 | ₩32,232 | ₩32,160 | ₩32,227 | +0.21% | 7.1천 |
|---|
| 2026.02.06 | ₩32,167 | ₩32,167 | ₩32,167 | ₩32,167 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩31,933 | ₩32,227 | ₩31,892 | ₩32,227 | +0.92% | 1.1만 |
|---|
| 2026.02.04 | ₩32,093 | ₩32,160 | ₩32,080 | ₩32,087 | -0.02% | 4.7천 |
|---|
| 2026.02.03 | ₩32,120 | ₩32,160 | ₩32,067 | ₩32,107 | -0.04% | 8.3천 |
|---|
| 2026.02.02 | ₩32,110 | ₩32,214 | ₩32,110 | ₩32,160 | +0.16% | 6.7천 |
|---|
| 2026.01.30 | ₩32,093 | ₩32,154 | ₩32,093 | ₩32,154 | +0.19% | 500 |
|---|
| 2026.01.29 | ₩32,093 | ₩32,201 | ₩32,093 | ₩32,093 | 0.00% | 4.3천 |
|---|
| 2026.01.28 | ₩32,093 | ₩32,163 | ₩32,093 | ₩32,124 | +0.10% | 3.1천 |
|---|
| 2026.01.27 | ₩32,193 | ₩32,194 | ₩32,193 | ₩32,194 | +0.00% | 600 |
|---|
| 2026.01.26 | ₩32,202 | ₩32,202 | ₩32,093 | ₩32,093 | -0.34% | 5.4천 |
|---|
| 2026.01.23 | ₩32,107 | ₩32,214 | ₩32,040 | ₩32,053 | -0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩32,227 | ₩32,227 | ₩32,071 | ₩32,181 | -0.15% | 1.2만 |
|---|
| 2026.01.21 | ₩32,241 | ₩32,241 | ₩32,093 | ₩32,093 | -0.46% | 1.2만 |
|---|
| 2026.01.20 | ₩32,163 | ₩32,268 | ₩32,067 | ₩32,160 | -0.01% | 9.2천 |
|---|
| 2026.01.16 | ₩32,160 | ₩32,166 | ₩32,093 | ₩32,093 | -0.21% | 3.9천 |
|---|
| 2026.01.15 | ₩32,361 | ₩32,361 | ₩32,026 | ₩32,154 | -0.64% | 2.3만 |
|---|
| 2026.01.14 | ₩32,438 | ₩32,495 | ₩32,402 | ₩32,402 | -0.11% | 9.9천 |
|---|
| 2026.01.13 | ₩32,428 | ₩32,469 | ₩32,428 | ₩32,435 | +0.02% | 2.3천 |
|---|
| 2026.01.12 | ₩32,268 | ₩32,402 | ₩32,268 | ₩32,388 | +0.37% | 1.1만 |
|---|
| 2026.01.09 | ₩32,026 | ₩32,268 | ₩32,026 | ₩32,268 | +0.75% | 1.2만 |
|---|
| 2026.01.08 | ₩32,059 | ₩32,147 | ₩31,986 | ₩31,986 | -0.23% | 1.6천 |
|---|
| 2026.01.07 | ₩32,026 | ₩32,160 | ₩32,026 | ₩32,114 | +0.27% | 1.5천 |
|---|
| 2026.01.06 | ₩32,053 | ₩32,139 | ₩32,053 | ₩32,093 | +0.13% | 2.4천 |
|---|
| 2026.01.05 | ₩32,120 | ₩32,241 | ₩31,990 | ₩31,990 | -0.40% | 8.4천 |
|---|
| 2026.01.02 | ₩31,973 | ₩32,254 | ₩31,973 | ₩32,160 | +0.59% | 3.3천 |
|---|
| 2025.12.31 | ₩32,080 | ₩32,227 | ₩31,906 | ₩31,973 | -0.33% | 1.6만 |
|---|
| 2025.12.30 | ₩32,187 | ₩32,281 | ₩32,140 | ₩32,281 | +0.29% | 8.3천 |
|---|
| 2025.12.29 | ₩32,229 | ₩32,254 | ₩32,026 | ₩32,187 | -0.13% | 5.7천 |
|---|
| 2025.12.26 | ₩32,227 | ₩32,281 | ₩32,026 | ₩32,026 | -0.62% | 1.6천 |
|---|
| 2025.12.24 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩32,227 | ₩32,227 | ₩31,946 | ₩32,214 | -0.04% | 2.8천 |
|---|
| 2025.12.22 | ₩32,227 | ₩32,227 | ₩32,160 | ₩32,183 | -0.14% | 2.2천 |
|---|
| 2025.12.19 | ₩32,201 | ₩32,227 | ₩31,973 | ₩31,973 | -0.71% | 3.6천 |
|---|
| 2025.12.18 | ₩32,160 | ₩32,160 | ₩32,115 | ₩32,115 | -0.14% | 2.2천 |
|---|
| 2025.12.17 | ₩32,000 | ₩32,040 | ₩32,000 | ₩32,037 | +0.12% | 2.8천 |
|---|
| 2025.12.16 | ₩32,201 | ₩32,201 | ₩31,933 | ₩31,933 | -0.83% | 4.9천 |
|---|
| 2025.12.15 | ₩32,075 | ₩32,114 | ₩32,026 | ₩32,114 | +0.12% | 1.9천 |
|---|
| 2025.12.12 | ₩32,091 | ₩32,123 | ₩32,073 | ₩32,073 | -0.05% | 2천 |
|---|
| 2025.12.11 | ₩32,060 | ₩32,067 | ₩31,976 | ₩32,067 | +0.02% | 2천 |
|---|
| 2025.12.10 | ₩32,093 | ₩32,158 | ₩32,026 | ₩32,148 | +0.17% | 1만 |
|---|
| 2025.12.09 | ₩32,057 | ₩32,147 | ₩31,906 | ₩32,026 | -0.10% | 7.7천 |
|---|
| 2025.12.08 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩31,959 | ₩31,959 | ₩31,906 | ₩31,906 | -0.17% | 2.2천 |
|---|
| 2025.12.04 | ₩31,941 | ₩31,959 | ₩31,901 | ₩31,946 | +0.02% | 6.6천 |
|---|
| 2025.12.03 | ₩31,911 | ₩31,946 | ₩31,911 | ₩31,922 | +0.03% | 1.9천 |
|---|
| 2025.12.02 | ₩31,856 | ₩31,866 | ₩31,819 | ₩31,859 | +0.01% | 2.2천 |
|---|
| 2025.12.01 | ₩32,087 | ₩32,087 | ₩31,732 | ₩31,926 | -0.50% | 3.8천 |
|---|
| 2025.11.28 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩31,980 | ₩32,026 | ₩31,980 | ₩32,026 | +0.15% | 600 |
|---|
| 2025.11.24 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩31,926 | ₩32,013 | ₩31,839 | ₩31,974 | +0.15% | 4.1천 |
|---|
| 2025.11.19 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩32,268 | ₩32,281 | ₩32,227 | ₩32,227 | -0.12% | 2.1천 |
|---|
| 2025.11.14 | ₩32,218 | ₩32,218 | ₩32,218 | ₩32,218 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,201 | ₩32,241 | ₩32,201 | ₩32,218 | +0.05% | 4.3천 |
|---|
| 2025.11.12 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩32,134 | ₩32,281 | ₩31,959 | ₩32,281 | +0.46% | 2.8천 |
|---|
| 2025.11.10 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,000 | ₩32,281 | ₩31,839 | ₩32,080 | +0.25% | 4.5천 |
|---|
| 2025.11.06 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩32,084 | ₩32,248 | ₩32,084 | ₩32,214 | +0.41% | 4.9천 |
|---|
| 2025.11.04 | ₩32,075 | ₩32,160 | ₩32,000 | ₩32,000 | -0.23% | 2.6천 |
|---|
| 2025.11.03 | ₩32,244 | ₩32,257 | ₩31,994 | ₩32,160 | -0.26% | 3.7천 |
|---|
| 2025.10.31 | ₩32,160 | ₩32,214 | ₩32,061 | ₩32,214 | +0.17% | 2.6천 |
|---|
| 2025.10.30 | ₩31,953 | ₩32,160 | ₩31,953 | ₩32,160 | +0.65% | 6.1천 |
|---|
| 2025.10.29 | ₩32,053 | ₩32,160 | ₩31,959 | ₩32,026 | -0.08% | 5.3천 |
|---|
| 2025.10.28 | ₩32,147 | ₩32,147 | ₩32,080 | ₩32,080 | -0.21% | 1.2천 |
|---|
| 2025.10.27 | ₩31,812 | ₩32,150 | ₩31,812 | ₩32,150 | +1.06% | 2.3천 |
|---|
| 2025.10.24 | ₩31,879 | ₩31,959 | ₩31,879 | ₩31,959 | +0.25% | 1.2천 |
|---|
| 2025.10.23 | ₩31,700 | ₩31,892 | ₩31,700 | ₩31,886 | +0.59% | 4.4천 |
|---|
| 2025.10.22 | ₩31,691 | ₩31,866 | ₩31,678 | ₩31,866 | +0.55% | 1.7천 |
|---|
| 2025.10.21 | ₩31,651 | ₩31,771 | ₩31,631 | ₩31,771 | +0.38% | 2.1천 |
|---|
| 2025.10.20 | ₩31,812 | ₩31,812 | ₩31,602 | ₩31,691 | -0.38% | 3.6천 |
|---|
| 2025.10.17 | ₩31,671 | ₩31,866 | ₩31,671 | ₩31,758 | +0.28% | 600 |
|---|
| 2025.10.16 | ₩31,906 | ₩31,906 | ₩31,852 | ₩31,852 | -0.17% | 300 |
|---|
| 2025.10.15 | ₩31,678 | ₩31,745 | ₩31,678 | ₩31,745 | +0.21% | 500 |
|---|
| 2025.10.14 | ₩31,785 | ₩31,949 | ₩31,785 | ₩31,949 | +0.51% | 4.2천 |
|---|
| 2025.10.13 | ₩31,839 | ₩31,839 | ₩31,787 | ₩31,787 | -0.16% | 600 |
|---|
| 2025.10.10 | ₩31,879 | ₩31,879 | ₩31,879 | ₩31,879 | 0.00% | 500 |
|---|