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 | ₩32,371 | ₩32,371 | ₩32,358 | ₩32,358 | -0.04% | 800 |
| 2026.10.08 | ₩32,391 | ₩32,425 | ₩32,225 | ₩32,358 | -0.10% | 2.9천 |
| 2026.10.07 | ₩32,291 | ₩32,291 | ₩32,225 | ₩32,243 | -0.15% | 800 |
| 2026.10.06 | ₩32,291 | ₩32,291 | ₩32,291 | ₩32,291 | 0.00% | 200 |
| 2026.10.05 | ₩32,378 | ₩32,385 | ₩32,378 | ₩32,385 | +0.02% | 600 |
| 2026.10.02 | ₩32,625 | ₩32,625 | ₩32,091 | ₩32,158 | -1.43% | 3.4천 |
| 2026.10.01 | ₩32,225 | ₩32,325 | ₩32,225 | ₩32,305 | +0.25% | 1.4천 |
| 2026.09.30 | ₩32,291 | ₩32,545 | ₩32,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,545 |
| +0.79% |
| 1.1만 |
| 2026.09.29 | ₩32,291 | ₩32,291 | ₩32,091 | ₩32,251 | -0.12% | 6천 |
|---|
| 2026.09.28 | ₩32,411 | ₩32,411 | ₩32,291 | ₩32,318 | -0.29% | 4.6천 |
|---|
| 2026.09.25 | ₩32,406 | ₩32,406 | ₩32,406 | ₩32,406 | 0.00% | 1.2천 |
|---|
| 2026.09.24 | ₩32,652 | ₩32,652 | ₩32,278 | ₩32,406 | -0.75% | 8.5천 |
|---|
| 2026.09.23 | ₩32,394 | ₩32,411 | ₩32,265 | ₩32,285 | -0.34% | 2.3만 |
|---|
| 2026.09.22 | ₩32,245 | ₩32,411 | ₩32,245 | ₩32,338 | +0.29% | 7.9천 |
|---|
| 2026.09.21 | ₩32,231 | ₩32,371 | ₩32,131 | ₩32,251 | +0.06% | 5.1천 |
|---|
| 2026.09.18 | ₩32,198 | ₩32,371 | ₩32,038 | ₩32,051 | -0.46% | 2.4천 |
|---|
| 2026.09.17 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩32,225 | ₩32,225 | ₩32,198 | ₩32,198 | -0.08% | 400 |
|---|
| 2026.09.15 | ₩32,245 | ₩32,291 | ₩32,245 | ₩32,291 | +0.14% | 1.9천 |
|---|
| 2026.09.14 | ₩32,291 | ₩32,291 | ₩32,158 | ₩32,258 | -0.10% | 2천 |
|---|
| 2026.09.11 | ₩32,285 | ₩32,358 | ₩32,285 | ₩32,285 | 0.00% | 1.4천 |
|---|
| 2026.09.10 | ₩32,382 | ₩32,438 | ₩32,378 | ₩32,438 | +0.17% | 3.2천 |
|---|
| 2026.09.09 | ₩32,398 | ₩32,398 | ₩32,225 | ₩32,225 | -0.54% | 700 |
|---|
| 2026.09.08 | ₩32,358 | ₩32,358 | ₩32,358 | ₩32,358 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩32,374 | ₩32,374 | ₩32,358 | ₩32,358 | -0.05% | 800 |
|---|
| 2026.09.03 | ₩32,385 | ₩32,385 | ₩32,385 | ₩32,385 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩32,291 | ₩32,385 | ₩32,291 | ₩32,385 | +0.29% | 1.7천 |
|---|
| 2026.09.01 | ₩32,291 | ₩32,438 | ₩32,238 | ₩32,238 | -0.17% | 3.8천 |
|---|
| 2026.08.31 | ₩32,211 | ₩32,358 | ₩32,198 | ₩32,251 | +0.12% | 68만 |
|---|
| 2026.08.28 | ₩32,425 | ₩32,425 | ₩32,425 | ₩32,425 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 1.4천 |
|---|
| 2026.08.26 | ₩32,451 | ₩32,451 | ₩32,291 | ₩32,305 | -0.45% | 6.9천 |
|---|
| 2026.08.25 | ₩32,411 | ₩32,411 | ₩32,278 | ₩32,291 | -0.37% | 2.1천 |
|---|
| 2026.08.24 | ₩32,305 | ₩32,305 | ₩32,305 | ₩32,305 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩32,478 | ₩32,478 | ₩32,305 | ₩32,305 | -0.53% | 3.9천 |
|---|
| 2026.08.20 | ₩32,291 | ₩32,291 | ₩32,291 | ₩32,291 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,258 | ₩32,291 | ₩32,158 | ₩32,265 | +0.02% | 6천 |
|---|
| 2026.08.18 | ₩32,238 | ₩32,331 | ₩32,118 | ₩32,267 | +0.09% | 2.3천 |
|---|
| 2026.08.17 | ₩32,322 | ₩32,322 | ₩32,151 | ₩32,278 | -0.14% | 5.1천 |
|---|
| 2026.08.14 | ₩32,211 | ₩32,211 | ₩32,211 | ₩32,211 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,291 | ₩32,291 | ₩32,191 | ₩32,191 | -0.31% | 700 |
|---|
| 2026.08.12 | ₩32,078 | ₩32,305 | ₩32,075 | ₩32,291 | +0.67% | 1.3만 |
|---|
| 2026.08.11 | ₩32,407 | ₩32,407 | ₩32,265 | ₩32,265 | -0.44% | 900 |
|---|
| 2026.08.10 | ₩32,697 | ₩32,697 | ₩32,558 | ₩32,558 | -0.42% | 1.1천 |
|---|
| 2026.08.07 | ₩32,291 | ₩32,371 | ₩32,291 | ₩32,358 | +0.21% | 3.9천 |
|---|
| 2026.08.06 | ₩32,225 | ₩32,225 | ₩32,225 | ₩32,225 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩32,238 | ₩32,318 | ₩32,238 | ₩32,291 | +0.17% | 4.5만 |
|---|
| 2026.08.04 | ₩32,124 | ₩32,124 | ₩31,958 | ₩32,044 | -0.25% | 8.2만 |
|---|
| 2026.08.03 | ₩32,158 | ₩32,158 | ₩32,038 | ₩32,038 | -0.37% | 2.5천 |
|---|
| 2026.07.31 | ₩32,011 | ₩32,291 | ₩31,958 | ₩32,291 | +0.88% | 9.2천 |
|---|
| 2026.07.30 | ₩31,944 | ₩31,944 | ₩31,878 | ₩31,931 | -0.04% | 1.6천 |
|---|
| 2026.07.29 | ₩31,944 | ₩31,947 | ₩31,931 | ₩31,944 | 0.00% | 2.5천 |
|---|
| 2026.07.28 | ₩31,939 | ₩31,947 | ₩31,939 | ₩31,947 | +0.03% | 1.1천 |
|---|
| 2026.07.27 | ₩31,946 | ₩31,946 | ₩31,946 | ₩31,946 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩31,984 | ₩31,984 | ₩31,904 | ₩31,904 | -0.25% | 600 |
|---|
| 2026.07.23 | ₩31,864 | ₩31,904 | ₩31,864 | ₩31,878 | +0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩31,947 | ₩31,947 | ₩31,947 | ₩31,947 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩31,931 | ₩31,984 | ₩31,931 | ₩31,947 | +0.05% | 3.9천 |
|---|
| 2026.07.20 | ₩31,924 | ₩31,984 | ₩31,924 | ₩31,931 | +0.02% | 2.6천 |
|---|
| 2026.07.17 | ₩31,919 | ₩31,984 | ₩31,919 | ₩31,958 | +0.12% | 4천 |
|---|
| 2026.07.16 | ₩31,998 | ₩32,078 | ₩31,891 | ₩31,891 | -0.33% | 1.1만 |
|---|
| 2026.07.15 | ₩31,971 | ₩31,984 | ₩31,918 | ₩31,984 | +0.04% | 3.9천 |
|---|
| 2026.07.14 | ₩32,131 | ₩32,225 | ₩32,098 | ₩32,171 | +0.12% | 7.7천 |
|---|
| 2026.07.13 | ₩32,024 | ₩32,131 | ₩32,024 | ₩32,131 | +0.33% | 3.7천 |
|---|
| 2026.07.10 | ₩32,024 | ₩32,058 | ₩32,024 | ₩32,058 | +0.10% | 3.5천 |
|---|
| 2026.07.09 | ₩31,958 | ₩31,958 | ₩31,938 | ₩31,943 | -0.05% | 1.4만 |
|---|
| 2026.07.08 | ₩32,004 | ₩32,091 | ₩31,918 | ₩31,931 | -0.23% | 7.3천 |
|---|
| 2026.07.07 | ₩31,958 | ₩32,024 | ₩31,918 | ₩31,918 | -0.13% | 7.9천 |
|---|
| 2026.07.06 | ₩31,955 | ₩31,955 | ₩31,838 | ₩31,924 | -0.10% | 6.3천 |
|---|
| 2026.07.02 | ₩31,944 | ₩31,944 | ₩31,838 | ₩31,838 | -0.33% | 1.8천 |
|---|
| 2026.07.01 | ₩31,824 | ₩31,958 | ₩31,824 | ₩31,944 | +0.38% | 3.9천 |
|---|
| 2026.06.30 | ₩31,984 | ₩32,004 | ₩31,651 | ₩31,744 | -0.75% | 2.7만 |
|---|
| 2026.06.29 | ₩31,971 | ₩31,984 | ₩31,971 | ₩31,984 | +0.04% | 1천 |
|---|
| 2026.06.26 | ₩31,984 | ₩31,984 | ₩31,884 | ₩31,951 | -0.10% | 2천 |
|---|
| 2026.06.25 | ₩31,958 | ₩31,984 | ₩31,958 | ₩31,984 | +0.08% | 1.1천 |
|---|
| 2026.06.24 | ₩31,955 | ₩31,956 | ₩31,904 | ₩31,904 | -0.16% | 1.1천 |
|---|
| 2026.06.23 | ₩31,911 | ₩31,911 | ₩31,818 | ₩31,891 | -0.06% | 1.5만 |
|---|
| 2026.06.22 | ₩31,904 | ₩31,958 | ₩31,818 | ₩31,824 | -0.25% | 1.3만 |
|---|
| 2026.06.18 | ₩32,082 | ₩32,086 | ₩31,784 | ₩31,784 | -0.93% | 5.1천 |
|---|
| 2026.06.17 | ₩31,971 | ₩31,971 | ₩31,971 | ₩31,971 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩31,971 | ₩31,974 | ₩31,971 | ₩31,974 | +0.01% | 1.3천 |
|---|
| 2026.06.15 | ₩32,078 | ₩32,078 | ₩32,018 | ₩32,024 | -0.17% | 2.1천 |
|---|
| 2026.06.12 | ₩32,079 | ₩32,079 | ₩32,079 | ₩32,079 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,027 | ₩32,027 | ₩32,027 | ₩32,027 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩31,944 | ₩32,027 | ₩31,944 | ₩32,027 | +0.26% | 2.9천 |
|---|
| 2026.06.09 | ₩32,067 | ₩32,067 | ₩32,067 | ₩32,067 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩32,058 | ₩32,185 | ₩32,058 | ₩32,067 | +0.03% | 2.2천 |
|---|
| 2026.06.05 | ₩32,104 | ₩32,171 | ₩31,891 | ₩32,024 | -0.25% | 3.8천 |
|---|
| 2026.06.04 | ₩32,278 | ₩32,278 | ₩32,104 | ₩32,190 | -0.27% | 1.8천 |
|---|
| 2026.06.03 | ₩32,185 | ₩32,185 | ₩32,051 | ₩32,158 | -0.08% | 1.3천 |
|---|
| 2026.06.02 | ₩32,225 | ₩32,225 | ₩32,064 | ₩32,078 | -0.46% | 1.8천 |
|---|
| 2026.06.01 | ₩32,225 | ₩32,225 | ₩32,185 | ₩32,185 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩32,318 | ₩32,358 | ₩31,971 | ₩31,971 | -1.07% | 9.6천 |
|---|
| 2026.05.28 | ₩32,238 | ₩32,298 | ₩32,238 | ₩32,298 | +0.19% | 1.5천 |
|---|
| 2026.05.27 | ₩32,267 | ₩32,278 | ₩32,245 | ₩32,245 | -0.07% | 1.3천 |
|---|
| 2026.05.26 | ₩32,225 | ₩32,291 | ₩32,210 | ₩32,277 | +0.16% | 3.9천 |
|---|
| 2026.05.22 | ₩32,265 | ₩32,265 | ₩32,225 | ₩32,225 | -0.12% | 1천 |
|---|
| 2026.05.21 | ₩32,218 | ₩32,278 | ₩32,218 | ₩32,227 | +0.03% | 1.7천 |
|---|
| 2026.05.20 | ₩32,211 | ₩32,278 | ₩32,201 | ₩32,278 | +0.21% | 2.2천 |
|---|
| 2026.05.19 | ₩32,185 | ₩32,185 | ₩32,091 | ₩32,158 | -0.08% | 2.4천 |
|---|
| 2026.05.18 | ₩32,265 | ₩32,265 | ₩32,201 | ₩32,201 | -0.20% | 500 |
|---|
| 2026.05.15 | ₩32,158 | ₩32,265 | ₩32,158 | ₩32,265 | +0.33% | 400 |
|---|
| 2026.05.14 | ₩32,158 | ₩32,278 | ₩32,118 | ₩32,278 | +0.37% | 1.1천 |
|---|
| 2026.05.13 | ₩32,238 | ₩32,265 | ₩32,118 | ₩32,158 | -0.25% | 1.6만 |
|---|
| 2026.05.12 | ₩32,331 | ₩32,358 | ₩32,331 | ₩32,358 | +0.08% | 5.1천 |
|---|
| 2026.05.11 | ₩32,251 | ₩32,251 | ₩32,238 | ₩32,238 | -0.04% | 4.3천 |
|---|
| 2026.05.08 | ₩32,291 | ₩32,411 | ₩32,291 | ₩32,411 | +0.37% | 1.3천 |
|---|
| 2026.05.07 | ₩32,331 | ₩32,358 | ₩32,185 | ₩32,185 | -0.45% | 7.3천 |
|---|
| 2026.05.06 | ₩32,171 | ₩32,171 | ₩32,171 | ₩32,171 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩32,118 | ₩32,358 | ₩32,118 | ₩32,171 | +0.17% | 8천 |
|---|
| 2026.05.04 | ₩32,091 | ₩32,291 | ₩32,091 | ₩32,131 | +0.12% | 2.7천 |
|---|
| 2026.05.01 | ₩32,265 | ₩32,265 | ₩32,251 | ₩32,251 | -0.04% | 2.1천 |
|---|
| 2026.04.30 | ₩32,091 | ₩32,265 | ₩32,091 | ₩32,171 | +0.25% | 4.2천 |
|---|
| 2026.04.29 | ₩32,194 | ₩32,194 | ₩32,194 | ₩32,194 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩32,193 | ₩32,194 | ₩32,193 | ₩32,194 | +0.00% | 800 |
|---|
| 2026.04.27 | ₩32,171 | ₩32,171 | ₩32,171 | ₩32,171 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩32,211 | ₩32,211 | ₩32,185 | ₩32,185 | -0.08% | 4.5천 |
|---|
| 2026.04.23 | ₩32,011 | ₩32,271 | ₩32,011 | ₩32,225 | +0.67% | 1.2만 |
|---|
| 2026.04.22 | ₩32,118 | ₩32,118 | ₩32,118 | ₩32,118 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩31,944 | ₩32,131 | ₩31,864 | ₩32,118 | +0.54% | 1.1만 |
|---|
| 2026.04.20 | ₩31,971 | ₩31,971 | ₩31,904 | ₩31,944 | -0.08% | 1.6천 |
|---|
| 2026.04.17 | ₩31,984 | ₩31,984 | ₩31,984 | ₩31,984 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩32,038 | ₩32,038 | ₩31,984 | ₩31,984 | -0.17% | 1.4천 |
|---|
| 2026.04.15 | ₩32,038 | ₩32,038 | ₩31,784 | ₩31,898 | -0.44% | 5.9천 |
|---|
| 2026.04.14 | ₩32,064 | ₩32,265 | ₩32,044 | ₩32,251 | +0.58% | 1만 |
|---|
| 2026.04.13 | ₩31,984 | ₩32,064 | ₩31,984 | ₩32,024 | +0.13% | 7.5천 |
|---|
| 2026.04.10 | ₩32,064 | ₩32,064 | ₩32,024 | ₩32,024 | -0.12% | 700 |
|---|
| 2026.04.09 | ₩32,064 | ₩32,091 | ₩32,024 | ₩32,024 | -0.12% | 3.3천 |
|---|
| 2026.04.08 | ₩32,104 | ₩32,104 | ₩32,024 | ₩32,052 | -0.16% | 3.2천 |
|---|
| 2026.04.07 | ₩31,984 | ₩32,091 | ₩31,984 | ₩32,078 | +0.29% | 7.2천 |
|---|
| 2026.04.06 | ₩31,998 | ₩31,998 | ₩31,998 | ₩31,998 | 0.00% | 800 |
|---|
| 2026.04.02 | ₩32,038 | ₩32,078 | ₩32,038 | ₩32,078 | +0.12% | 1.1천 |
|---|
| 2026.04.01 | ₩31,784 | ₩32,051 | ₩31,784 | ₩32,024 | +0.76% | 8.2천 |
|---|
| 2026.03.31 | ₩32,091 | ₩32,106 | ₩31,691 | ₩31,691 | -1.25% | 4.6만 |
|---|
| 2026.03.30 | ₩32,026 | ₩32,026 | ₩32,018 | ₩32,018 | -0.02% | 700 |
|---|
| 2026.03.27 | ₩32,086 | ₩32,086 | ₩32,078 | ₩32,078 | -0.02% | 700 |
|---|
| 2026.03.26 | ₩32,066 | ₩32,066 | ₩31,951 | ₩31,958 | -0.34% | 1.5천 |
|---|
| 2026.03.25 | ₩32,044 | ₩32,044 | ₩32,044 | ₩32,044 | 0.00% | 600 |
|---|
| 2026.03.24 | ₩31,918 | ₩31,918 | ₩31,918 | ₩31,918 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩31,838 | ₩31,931 | ₩31,838 | ₩31,918 | +0.25% | 4.6천 |
|---|
| 2026.03.20 | ₩31,904 | ₩31,904 | ₩31,891 | ₩31,891 | -0.04% | 2.5천 |
|---|
| 2026.03.19 | ₩32,064 | ₩32,158 | ₩32,058 | ₩32,058 | -0.02% | 1.8천 |
|---|
| 2026.03.18 | ₩32,143 | ₩32,158 | ₩32,143 | ₩32,144 | +0.00% | 1.7천 |
|---|
| 2026.03.17 | ₩32,104 | ₩32,104 | ₩31,958 | ₩31,958 | -0.46% | 600 |
|---|
| 2026.03.16 | ₩32,238 | ₩32,291 | ₩31,918 | ₩31,918 | -0.99% | 7.4천 |
|---|
| 2026.03.13 | ₩32,171 | ₩32,238 | ₩32,144 | ₩32,238 | +0.21% | 4.5천 |
|---|
| 2026.03.12 | ₩32,144 | ₩32,144 | ₩32,144 | ₩32,144 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩32,198 | ₩32,225 | ₩32,078 | ₩32,144 | -0.17% | 4.4천 |
|---|
| 2026.03.10 | ₩31,998 | ₩32,158 | ₩31,998 | ₩32,158 | +0.50% | 4.1천 |
|---|
| 2026.03.09 | ₩32,024 | ₩32,024 | ₩31,924 | ₩31,924 | -0.31% | 2천 |
|---|
| 2026.03.06 | ₩32,024 | ₩32,198 | ₩32,011 | ₩32,011 | -0.04% | 3천 |
|---|
| 2026.03.05 | ₩32,225 | ₩32,425 | ₩32,024 | ₩32,038 | -0.58% | 5.5천 |
|---|
| 2026.03.04 | ₩32,225 | ₩32,225 | ₩32,158 | ₩32,158 | -0.21% | 900 |
|---|
| 2026.03.03 | ₩32,158 | ₩32,191 | ₩32,131 | ₩32,158 | 0.00% | 6.5천 |
|---|
| 2026.03.02 | ₩32,198 | ₩32,211 | ₩32,004 | ₩32,171 | -0.08% | 2.1천 |
|---|
| 2026.02.27 | ₩32,024 | ₩32,158 | ₩32,024 | ₩32,158 | +0.42% | 3.4천 |
|---|
| 2026.02.26 | ₩32,027 | ₩32,211 | ₩32,027 | ₩32,207 | +0.56% | 2.6천 |
|---|
| 2026.02.25 | ₩32,091 | ₩32,091 | ₩32,091 | ₩32,091 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩32,144 | ₩32,144 | ₩32,091 | ₩32,091 | -0.17% | 1.3천 |
|---|
| 2026.02.23 | ₩32,118 | ₩32,124 | ₩32,118 | ₩32,124 | +0.02% | 2.3천 |
|---|
| 2026.02.20 | ₩32,131 | ₩32,165 | ₩32,127 | ₩32,158 | +0.08% | 4.1천 |
|---|
| 2026.02.19 | ₩32,144 | ₩32,158 | ₩32,091 | ₩32,138 | -0.02% | 2.1천 |
|---|
| 2026.02.18 | ₩32,185 | ₩32,211 | ₩32,154 | ₩32,171 | -0.04% | 8.1천 |
|---|
| 2026.02.17 | ₩32,158 | ₩32,198 | ₩32,091 | ₩32,091 | -0.21% | 2.8만 |
|---|
| 2026.02.13 | ₩32,158 | ₩32,158 | ₩32,127 | ₩32,135 | -0.07% | 2.5천 |
|---|
| 2026.02.12 | ₩32,158 | ₩32,158 | ₩32,096 | ₩32,124 | -0.10% | 2.4천 |
|---|
| 2026.02.11 | ₩32,131 | ₩32,131 | ₩32,066 | ₩32,091 | -0.12% | 1.6천 |
|---|
| 2026.02.10 | ₩32,024 | ₩32,225 | ₩31,890 | ₩32,171 | +0.46% | 9.3천 |
|---|
| 2026.02.09 | ₩32,024 | ₩32,095 | ₩32,024 | ₩32,091 | +0.21% | 7.1천 |
|---|
| 2026.02.06 | ₩32,031 | ₩32,031 | ₩32,031 | ₩32,031 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩31,798 | ₩32,091 | ₩31,758 | ₩32,091 | +0.92% | 1.1만 |
|---|
| 2026.02.04 | ₩31,958 | ₩32,024 | ₩31,944 | ₩31,951 | -0.02% | 4.7천 |
|---|
| 2026.02.03 | ₩31,984 | ₩32,024 | ₩31,931 | ₩31,971 | -0.04% | 8.3천 |
|---|
| 2026.02.02 | ₩31,974 | ₩32,078 | ₩31,974 | ₩32,024 | +0.16% | 6.7천 |
|---|
| 2026.01.30 | ₩31,958 | ₩32,018 | ₩31,958 | ₩32,018 | +0.19% | 500 |
|---|
| 2026.01.29 | ₩31,958 | ₩32,064 | ₩31,958 | ₩31,958 | 0.00% | 4.3천 |
|---|
| 2026.01.28 | ₩31,958 | ₩32,027 | ₩31,958 | ₩31,988 | +0.10% | 3.1천 |
|---|
| 2026.01.27 | ₩32,056 | ₩32,058 | ₩32,056 | ₩32,058 | +0.00% | 600 |
|---|
| 2026.01.26 | ₩32,066 | ₩32,066 | ₩31,958 | ₩31,958 | -0.34% | 5.4천 |
|---|
| 2026.01.23 | ₩31,971 | ₩32,078 | ₩31,904 | ₩31,918 | -0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩32,091 | ₩32,091 | ₩31,935 | ₩32,044 | -0.15% | 1.2만 |
|---|
| 2026.01.21 | ₩32,104 | ₩32,104 | ₩31,958 | ₩31,958 | -0.46% | 1.2만 |
|---|
| 2026.01.20 | ₩32,027 | ₩32,131 | ₩31,931 | ₩32,024 | -0.01% | 9.2천 |
|---|
| 2026.01.16 | ₩32,024 | ₩32,030 | ₩31,958 | ₩31,958 | -0.21% | 3.9천 |
|---|
| 2026.01.15 | ₩32,225 | ₩32,225 | ₩31,891 | ₩32,018 | -0.64% | 2.3만 |
|---|
| 2026.01.14 | ₩32,301 | ₩32,358 | ₩32,265 | ₩32,265 | -0.11% | 9.9천 |
|---|
| 2026.01.13 | ₩32,291 | ₩32,331 | ₩32,291 | ₩32,298 | +0.02% | 2.3천 |
|---|
| 2026.01.12 | ₩32,131 | ₩32,265 | ₩32,131 | ₩32,251 | +0.37% | 1.1만 |
|---|
| 2026.01.09 | ₩31,891 | ₩32,131 | ₩31,891 | ₩32,131 | +0.75% | 1.2만 |
|---|
| 2026.01.08 | ₩31,923 | ₩32,011 | ₩31,851 | ₩31,851 | -0.23% | 1.6천 |
|---|
| 2026.01.07 | ₩31,891 | ₩32,024 | ₩31,891 | ₩31,978 | +0.27% | 1.5천 |
|---|
| 2026.01.06 | ₩31,918 | ₩32,003 | ₩31,918 | ₩31,958 | +0.13% | 2.4천 |
|---|
| 2026.01.05 | ₩31,984 | ₩32,104 | ₩31,855 | ₩31,855 | -0.40% | 8.4천 |
|---|
| 2026.01.02 | ₩31,838 | ₩32,118 | ₩31,838 | ₩32,024 | +0.59% | 3.3천 |
|---|
| 2025.12.31 | ₩31,944 | ₩32,091 | ₩31,771 | ₩31,838 | -0.33% | 1.6만 |
|---|
| 2025.12.30 | ₩32,051 | ₩32,144 | ₩32,004 | ₩32,144 | +0.29% | 8.3천 |
|---|
| 2025.12.29 | ₩32,092 | ₩32,118 | ₩31,891 | ₩32,051 | -0.13% | 5.7천 |
|---|
| 2025.12.26 | ₩32,091 | ₩32,144 | ₩31,891 | ₩31,891 | -0.62% | 1.6천 |
|---|
| 2025.12.24 | ₩32,091 | ₩32,091 | ₩32,091 | ₩32,091 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩32,091 | ₩32,091 | ₩31,811 | ₩32,078 | -0.04% | 2.8천 |
|---|
| 2025.12.22 | ₩32,091 | ₩32,091 | ₩32,024 | ₩32,047 | -0.14% | 2.2천 |
|---|
| 2025.12.19 | ₩32,064 | ₩32,091 | ₩31,838 | ₩31,838 | -0.71% | 3.6천 |
|---|
| 2025.12.18 | ₩32,024 | ₩32,024 | ₩31,979 | ₩31,979 | -0.14% | 2.2천 |
|---|
| 2025.12.17 | ₩31,864 | ₩31,904 | ₩31,864 | ₩31,902 | +0.12% | 2.8천 |
|---|
| 2025.12.16 | ₩32,064 | ₩32,064 | ₩31,798 | ₩31,798 | -0.83% | 4.9천 |
|---|
| 2025.12.15 | ₩31,939 | ₩31,978 | ₩31,891 | ₩31,978 | +0.12% | 1.9천 |
|---|
| 2025.12.12 | ₩31,955 | ₩31,987 | ₩31,938 | ₩31,938 | -0.05% | 2천 |
|---|
| 2025.12.11 | ₩31,924 | ₩31,931 | ₩31,840 | ₩31,931 | +0.02% | 2천 |
|---|
| 2025.12.10 | ₩31,958 | ₩32,022 | ₩31,891 | ₩32,012 | +0.17% | 1만 |
|---|
| 2025.12.09 | ₩31,922 | ₩32,011 | ₩31,771 | ₩31,891 | -0.10% | 7.7천 |
|---|
| 2025.12.08 | ₩31,771 | ₩31,771 | ₩31,771 | ₩31,771 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩31,824 | ₩31,824 | ₩31,771 | ₩31,771 | -0.17% | 2.2천 |
|---|
| 2025.12.04 | ₩31,806 | ₩31,824 | ₩31,766 | ₩31,811 | +0.02% | 6.6천 |
|---|
| 2025.12.03 | ₩31,776 | ₩31,811 | ₩31,776 | ₩31,787 | +0.03% | 1.9천 |
|---|
| 2025.12.02 | ₩31,722 | ₩31,731 | ₩31,684 | ₩31,724 | +0.01% | 2.2천 |
|---|
| 2025.12.01 | ₩31,951 | ₩31,951 | ₩31,597 | ₩31,791 | -0.50% | 3.8천 |
|---|
| 2025.11.28 | ₩31,891 | ₩31,891 | ₩31,891 | ₩31,891 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩31,891 | ₩31,891 | ₩31,891 | ₩31,891 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩31,844 | ₩31,891 | ₩31,844 | ₩31,891 | +0.15% | 600 |
|---|
| 2025.11.24 | ₩31,771 | ₩31,771 | ₩31,771 | ₩31,771 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,771 | ₩31,771 | ₩31,771 | ₩31,771 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩31,791 | ₩31,878 | ₩31,704 | ₩31,839 | +0.15% | 4.1천 |
|---|
| 2025.11.19 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩32,131 | ₩32,144 | ₩32,091 | ₩32,091 | -0.12% | 2.1천 |
|---|
| 2025.11.14 | ₩32,082 | ₩32,082 | ₩32,082 | ₩32,082 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,064 | ₩32,104 | ₩32,064 | ₩32,082 | +0.05% | 4.3천 |
|---|
| 2025.11.12 | ₩32,144 | ₩32,144 | ₩32,144 | ₩32,144 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩31,998 | ₩32,144 | ₩31,824 | ₩32,144 | +0.46% | 2.8천 |
|---|
| 2025.11.10 | ₩31,944 | ₩31,944 | ₩31,944 | ₩31,944 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩31,864 | ₩32,144 | ₩31,704 | ₩31,944 | +0.25% | 4.5천 |
|---|
| 2025.11.06 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩31,948 | ₩32,111 | ₩31,948 | ₩32,078 | +0.41% | 4.9천 |
|---|
| 2025.11.04 | ₩31,939 | ₩32,024 | ₩31,864 | ₩31,864 | -0.23% | 2.6천 |
|---|
| 2025.11.03 | ₩32,107 | ₩32,120 | ₩31,859 | ₩32,024 | -0.26% | 3.7천 |
|---|
| 2025.10.31 | ₩32,024 | ₩32,078 | ₩31,926 | ₩32,078 | +0.17% | 2.6천 |
|---|
| 2025.10.30 | ₩31,818 | ₩32,024 | ₩31,818 | ₩32,024 | +0.65% | 6.1천 |
|---|
| 2025.10.29 | ₩31,918 | ₩32,024 | ₩31,824 | ₩31,891 | -0.08% | 5.3천 |
|---|
| 2025.10.28 | ₩32,011 | ₩32,011 | ₩31,944 | ₩31,944 | -0.21% | 1.2천 |
|---|
| 2025.10.27 | ₩31,677 | ₩32,014 | ₩31,677 | ₩32,014 | +1.06% | 2.3천 |
|---|
| 2025.10.24 | ₩31,744 | ₩31,824 | ₩31,744 | ₩31,824 | +0.25% | 1.2천 |
|---|
| 2025.10.23 | ₩31,565 | ₩31,758 | ₩31,565 | ₩31,751 | +0.59% | 4.4천 |
|---|
| 2025.10.22 | ₩31,557 | ₩31,731 | ₩31,544 | ₩31,731 | +0.55% | 1.7천 |
|---|
| 2025.10.21 | ₩31,517 | ₩31,636 | ₩31,497 | ₩31,636 | +0.38% | 2.1천 |
|---|
| 2025.10.20 | ₩31,677 | ₩31,677 | ₩31,468 | ₩31,557 | -0.38% | 3.6천 |
|---|
| 2025.10.17 | ₩31,537 | ₩31,731 | ₩31,537 | ₩31,624 | +0.28% | 600 |
|---|
| 2025.10.16 | ₩31,771 | ₩31,771 | ₩31,718 | ₩31,718 | -0.17% | 300 |
|---|
| 2025.10.15 | ₩31,544 | ₩31,611 | ₩31,544 | ₩31,611 | +0.21% | 500 |
|---|
| 2025.10.14 | ₩31,651 | ₩31,814 | ₩31,651 | ₩31,814 | +0.51% | 4.2천 |
|---|
| 2025.10.13 | ₩31,704 | ₩31,704 | ₩31,652 | ₩31,652 | -0.16% | 600 |
|---|
| 2025.10.10 | ₩31,744 | ₩31,744 | ₩31,744 | ₩31,744 | 0.00% | 500 |
|---|