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 | ₩32,366 | ₩32,366 | ₩32,352 | ₩32,352 | -0.04% | 800 |
| 2026.10.08 | ₩32,386 | ₩32,419 | ₩32,219 | ₩32,352 | -0.10% | 2.9천 |
| 2026.10.07 | ₩32,285 | ₩32,285 | ₩32,219 | ₩32,237 | -0.15% | 800 |
| 2026.10.06 | ₩32,285 | ₩32,285 | ₩32,285 | ₩32,285 | 0.00% | 200 |
| 2026.10.05 | ₩32,372 | ₩32,379 | ₩32,372 | ₩32,379 | +0.02% | 600 |
| 2026.10.02 | ₩32,619 | ₩32,619 | ₩32,085 | ₩32,152 | -1.43% | 3.4천 |
| 2026.10.01 | ₩32,219 | ₩32,319 | ₩32,219 | ₩32,299 | +0.25% | 1.4천 |
| 2026.09.30 | ₩32,285 | ₩32,539 | ₩32,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,539 |
| +0.79% |
| 1.1만 |
| 2026.09.29 | ₩32,285 | ₩32,285 | ₩32,085 | ₩32,245 | -0.12% | 6천 |
|---|
| 2026.09.28 | ₩32,406 | ₩32,406 | ₩32,285 | ₩32,312 | -0.29% | 4.6천 |
|---|
| 2026.09.25 | ₩32,400 | ₩32,400 | ₩32,400 | ₩32,400 | 0.00% | 1.2천 |
|---|
| 2026.09.24 | ₩32,646 | ₩32,646 | ₩32,272 | ₩32,400 | -0.75% | 8.5천 |
|---|
| 2026.09.23 | ₩32,388 | ₩32,406 | ₩32,259 | ₩32,279 | -0.34% | 2.3만 |
|---|
| 2026.09.22 | ₩32,239 | ₩32,406 | ₩32,239 | ₩32,332 | +0.29% | 7.9천 |
|---|
| 2026.09.21 | ₩32,225 | ₩32,366 | ₩32,125 | ₩32,245 | +0.06% | 5.1천 |
|---|
| 2026.09.18 | ₩32,192 | ₩32,366 | ₩32,032 | ₩32,045 | -0.46% | 2.4천 |
|---|
| 2026.09.17 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩32,219 | ₩32,219 | ₩32,192 | ₩32,192 | -0.08% | 400 |
|---|
| 2026.09.15 | ₩32,239 | ₩32,285 | ₩32,239 | ₩32,285 | +0.14% | 1.9천 |
|---|
| 2026.09.14 | ₩32,285 | ₩32,285 | ₩32,152 | ₩32,252 | -0.10% | 2천 |
|---|
| 2026.09.11 | ₩32,279 | ₩32,352 | ₩32,279 | ₩32,279 | 0.00% | 1.4천 |
|---|
| 2026.09.10 | ₩32,376 | ₩32,432 | ₩32,372 | ₩32,432 | +0.17% | 3.2천 |
|---|
| 2026.09.09 | ₩32,392 | ₩32,392 | ₩32,219 | ₩32,219 | -0.54% | 700 |
|---|
| 2026.09.08 | ₩32,352 | ₩32,352 | ₩32,352 | ₩32,352 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩32,368 | ₩32,368 | ₩32,352 | ₩32,352 | -0.05% | 800 |
|---|
| 2026.09.03 | ₩32,379 | ₩32,379 | ₩32,379 | ₩32,379 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩32,285 | ₩32,379 | ₩32,285 | ₩32,379 | +0.29% | 1.7천 |
|---|
| 2026.09.01 | ₩32,285 | ₩32,432 | ₩32,232 | ₩32,232 | -0.17% | 3.8천 |
|---|
| 2026.08.31 | ₩32,205 | ₩32,352 | ₩32,192 | ₩32,245 | +0.12% | 68만 |
|---|
| 2026.08.28 | ₩32,419 | ₩32,419 | ₩32,419 | ₩32,419 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩32,443 | ₩32,443 | ₩32,443 | ₩32,443 | 0.00% | 1.4천 |
|---|
| 2026.08.26 | ₩32,446 | ₩32,446 | ₩32,285 | ₩32,299 | -0.45% | 6.9천 |
|---|
| 2026.08.25 | ₩32,406 | ₩32,406 | ₩32,272 | ₩32,285 | -0.37% | 2.1천 |
|---|
| 2026.08.24 | ₩32,299 | ₩32,299 | ₩32,299 | ₩32,299 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩32,472 | ₩32,472 | ₩32,299 | ₩32,299 | -0.53% | 3.9천 |
|---|
| 2026.08.20 | ₩32,285 | ₩32,285 | ₩32,285 | ₩32,285 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,252 | ₩32,285 | ₩32,152 | ₩32,259 | +0.02% | 6천 |
|---|
| 2026.08.18 | ₩32,232 | ₩32,325 | ₩32,112 | ₩32,261 | +0.09% | 2.3천 |
|---|
| 2026.08.17 | ₩32,316 | ₩32,316 | ₩32,145 | ₩32,272 | -0.14% | 5.1천 |
|---|
| 2026.08.14 | ₩32,205 | ₩32,205 | ₩32,205 | ₩32,205 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,285 | ₩32,285 | ₩32,185 | ₩32,185 | -0.31% | 700 |
|---|
| 2026.08.12 | ₩32,072 | ₩32,299 | ₩32,069 | ₩32,285 | +0.67% | 1.3만 |
|---|
| 2026.08.11 | ₩32,402 | ₩32,402 | ₩32,259 | ₩32,259 | -0.44% | 900 |
|---|
| 2026.08.10 | ₩32,691 | ₩32,691 | ₩32,552 | ₩32,552 | -0.42% | 1.1천 |
|---|
| 2026.08.07 | ₩32,285 | ₩32,366 | ₩32,285 | ₩32,352 | +0.21% | 3.9천 |
|---|
| 2026.08.06 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩32,232 | ₩32,312 | ₩32,232 | ₩32,285 | +0.17% | 4.5만 |
|---|
| 2026.08.04 | ₩32,119 | ₩32,119 | ₩31,952 | ₩32,039 | -0.25% | 8.2만 |
|---|
| 2026.08.03 | ₩32,152 | ₩32,152 | ₩32,032 | ₩32,032 | -0.37% | 2.5천 |
|---|
| 2026.07.31 | ₩32,005 | ₩32,285 | ₩31,952 | ₩32,285 | +0.88% | 9.2천 |
|---|
| 2026.07.30 | ₩31,939 | ₩31,939 | ₩31,872 | ₩31,925 | -0.04% | 1.6천 |
|---|
| 2026.07.29 | ₩31,939 | ₩31,941 | ₩31,925 | ₩31,939 | 0.00% | 2.5천 |
|---|
| 2026.07.28 | ₩31,933 | ₩31,941 | ₩31,933 | ₩31,941 | +0.03% | 1.1천 |
|---|
| 2026.07.27 | ₩31,940 | ₩31,940 | ₩31,940 | ₩31,940 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩31,979 | ₩31,979 | ₩31,899 | ₩31,899 | -0.25% | 600 |
|---|
| 2026.07.23 | ₩31,859 | ₩31,899 | ₩31,859 | ₩31,872 | +0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩31,941 | ₩31,941 | ₩31,941 | ₩31,941 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩31,925 | ₩31,979 | ₩31,925 | ₩31,941 | +0.05% | 3.9천 |
|---|
| 2026.07.20 | ₩31,919 | ₩31,979 | ₩31,919 | ₩31,925 | +0.02% | 2.6천 |
|---|
| 2026.07.17 | ₩31,913 | ₩31,979 | ₩31,913 | ₩31,952 | +0.12% | 4천 |
|---|
| 2026.07.16 | ₩31,992 | ₩32,072 | ₩31,885 | ₩31,885 | -0.33% | 1.1만 |
|---|
| 2026.07.15 | ₩31,965 | ₩31,979 | ₩31,912 | ₩31,979 | +0.04% | 3.9천 |
|---|
| 2026.07.14 | ₩32,125 | ₩32,219 | ₩32,092 | ₩32,165 | +0.12% | 7.7천 |
|---|
| 2026.07.13 | ₩32,019 | ₩32,125 | ₩32,019 | ₩32,125 | +0.33% | 3.7천 |
|---|
| 2026.07.10 | ₩32,019 | ₩32,052 | ₩32,019 | ₩32,052 | +0.10% | 3.5천 |
|---|
| 2026.07.09 | ₩31,952 | ₩31,952 | ₩31,932 | ₩31,937 | -0.05% | 1.4만 |
|---|
| 2026.07.08 | ₩31,999 | ₩32,085 | ₩31,912 | ₩31,925 | -0.23% | 7.3천 |
|---|
| 2026.07.07 | ₩31,952 | ₩32,019 | ₩31,912 | ₩31,912 | -0.13% | 7.9천 |
|---|
| 2026.07.06 | ₩31,949 | ₩31,949 | ₩31,832 | ₩31,919 | -0.10% | 6.3천 |
|---|
| 2026.07.02 | ₩31,939 | ₩31,939 | ₩31,832 | ₩31,832 | -0.33% | 1.8천 |
|---|
| 2026.07.01 | ₩31,819 | ₩31,952 | ₩31,819 | ₩31,939 | +0.38% | 3.9천 |
|---|
| 2026.06.30 | ₩31,979 | ₩31,999 | ₩31,645 | ₩31,738 | -0.75% | 2.7만 |
|---|
| 2026.06.29 | ₩31,965 | ₩31,979 | ₩31,965 | ₩31,979 | +0.04% | 1천 |
|---|
| 2026.06.26 | ₩31,979 | ₩31,979 | ₩31,879 | ₩31,945 | -0.10% | 2천 |
|---|
| 2026.06.25 | ₩31,952 | ₩31,979 | ₩31,952 | ₩31,979 | +0.08% | 1.1천 |
|---|
| 2026.06.24 | ₩31,949 | ₩31,951 | ₩31,899 | ₩31,899 | -0.16% | 1.1천 |
|---|
| 2026.06.23 | ₩31,905 | ₩31,905 | ₩31,812 | ₩31,885 | -0.06% | 1.5만 |
|---|
| 2026.06.22 | ₩31,899 | ₩31,952 | ₩31,812 | ₩31,819 | -0.25% | 1.3만 |
|---|
| 2026.06.18 | ₩32,076 | ₩32,080 | ₩31,778 | ₩31,778 | -0.93% | 5.1천 |
|---|
| 2026.06.17 | ₩31,965 | ₩31,965 | ₩31,965 | ₩31,965 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩31,965 | ₩31,968 | ₩31,965 | ₩31,968 | +0.01% | 1.3천 |
|---|
| 2026.06.15 | ₩32,072 | ₩32,072 | ₩32,012 | ₩32,019 | -0.17% | 2.1천 |
|---|
| 2026.06.12 | ₩32,073 | ₩32,073 | ₩32,073 | ₩32,073 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩31,939 | ₩32,021 | ₩31,939 | ₩32,021 | +0.26% | 2.9천 |
|---|
| 2026.06.09 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩32,052 | ₩32,179 | ₩32,052 | ₩32,061 | +0.03% | 2.2천 |
|---|
| 2026.06.05 | ₩32,099 | ₩32,165 | ₩31,885 | ₩32,019 | -0.25% | 3.8천 |
|---|
| 2026.06.04 | ₩32,272 | ₩32,272 | ₩32,099 | ₩32,184 | -0.27% | 1.8천 |
|---|
| 2026.06.03 | ₩32,179 | ₩32,179 | ₩32,045 | ₩32,152 | -0.08% | 1.3천 |
|---|
| 2026.06.02 | ₩32,219 | ₩32,219 | ₩32,059 | ₩32,072 | -0.46% | 1.8천 |
|---|
| 2026.06.01 | ₩32,219 | ₩32,219 | ₩32,179 | ₩32,179 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩32,312 | ₩32,352 | ₩31,965 | ₩31,965 | -1.07% | 9.6천 |
|---|
| 2026.05.28 | ₩32,232 | ₩32,292 | ₩32,232 | ₩32,292 | +0.19% | 1.5천 |
|---|
| 2026.05.27 | ₩32,261 | ₩32,272 | ₩32,239 | ₩32,239 | -0.07% | 1.3천 |
|---|
| 2026.05.26 | ₩32,219 | ₩32,285 | ₩32,204 | ₩32,271 | +0.16% | 3.9천 |
|---|
| 2026.05.22 | ₩32,259 | ₩32,259 | ₩32,219 | ₩32,219 | -0.12% | 1천 |
|---|
| 2026.05.21 | ₩32,212 | ₩32,272 | ₩32,212 | ₩32,221 | +0.03% | 1.7천 |
|---|
| 2026.05.20 | ₩32,205 | ₩32,272 | ₩32,195 | ₩32,272 | +0.21% | 2.2천 |
|---|
| 2026.05.19 | ₩32,179 | ₩32,179 | ₩32,085 | ₩32,152 | -0.08% | 2.4천 |
|---|
| 2026.05.18 | ₩32,259 | ₩32,259 | ₩32,195 | ₩32,195 | -0.20% | 500 |
|---|
| 2026.05.15 | ₩32,152 | ₩32,259 | ₩32,152 | ₩32,259 | +0.33% | 400 |
|---|
| 2026.05.14 | ₩32,152 | ₩32,272 | ₩32,112 | ₩32,272 | +0.37% | 1.1천 |
|---|
| 2026.05.13 | ₩32,232 | ₩32,259 | ₩32,112 | ₩32,152 | -0.25% | 1.6만 |
|---|
| 2026.05.12 | ₩32,325 | ₩32,352 | ₩32,325 | ₩32,352 | +0.08% | 5.1천 |
|---|
| 2026.05.11 | ₩32,245 | ₩32,245 | ₩32,232 | ₩32,232 | -0.04% | 4.3천 |
|---|
| 2026.05.08 | ₩32,285 | ₩32,406 | ₩32,285 | ₩32,406 | +0.37% | 1.3천 |
|---|
| 2026.05.07 | ₩32,325 | ₩32,352 | ₩32,179 | ₩32,179 | -0.45% | 7.3천 |
|---|
| 2026.05.06 | ₩32,165 | ₩32,165 | ₩32,165 | ₩32,165 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩32,112 | ₩32,352 | ₩32,112 | ₩32,165 | +0.17% | 8천 |
|---|
| 2026.05.04 | ₩32,085 | ₩32,285 | ₩32,085 | ₩32,125 | +0.12% | 2.7천 |
|---|
| 2026.05.01 | ₩32,259 | ₩32,259 | ₩32,245 | ₩32,245 | -0.04% | 2.1천 |
|---|
| 2026.04.30 | ₩32,085 | ₩32,259 | ₩32,085 | ₩32,165 | +0.25% | 4.2천 |
|---|
| 2026.04.29 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩32,187 | ₩32,188 | ₩32,187 | ₩32,188 | +0.00% | 800 |
|---|
| 2026.04.27 | ₩32,165 | ₩32,165 | ₩32,165 | ₩32,165 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩32,205 | ₩32,205 | ₩32,179 | ₩32,179 | -0.08% | 4.5천 |
|---|
| 2026.04.23 | ₩32,005 | ₩32,265 | ₩32,005 | ₩32,219 | +0.67% | 1.2만 |
|---|
| 2026.04.22 | ₩32,112 | ₩32,112 | ₩32,112 | ₩32,112 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩31,939 | ₩32,125 | ₩31,859 | ₩32,112 | +0.54% | 1.1만 |
|---|
| 2026.04.20 | ₩31,965 | ₩31,965 | ₩31,899 | ₩31,939 | -0.08% | 1.6천 |
|---|
| 2026.04.17 | ₩31,979 | ₩31,979 | ₩31,979 | ₩31,979 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩32,032 | ₩32,032 | ₩31,979 | ₩31,979 | -0.17% | 1.4천 |
|---|
| 2026.04.15 | ₩32,032 | ₩32,032 | ₩31,778 | ₩31,892 | -0.44% | 5.9천 |
|---|
| 2026.04.14 | ₩32,059 | ₩32,259 | ₩32,039 | ₩32,245 | +0.58% | 1만 |
|---|
| 2026.04.13 | ₩31,979 | ₩32,059 | ₩31,979 | ₩32,019 | +0.13% | 7.5천 |
|---|
| 2026.04.10 | ₩32,059 | ₩32,059 | ₩32,019 | ₩32,019 | -0.12% | 700 |
|---|
| 2026.04.09 | ₩32,059 | ₩32,085 | ₩32,019 | ₩32,019 | -0.12% | 3.3천 |
|---|
| 2026.04.08 | ₩32,099 | ₩32,099 | ₩32,019 | ₩32,047 | -0.16% | 3.2천 |
|---|
| 2026.04.07 | ₩31,979 | ₩32,085 | ₩31,979 | ₩32,072 | +0.29% | 7.2천 |
|---|
| 2026.04.06 | ₩31,992 | ₩31,992 | ₩31,992 | ₩31,992 | 0.00% | 800 |
|---|
| 2026.04.02 | ₩32,032 | ₩32,072 | ₩32,032 | ₩32,072 | +0.12% | 1.1천 |
|---|
| 2026.04.01 | ₩31,778 | ₩32,045 | ₩31,778 | ₩32,019 | +0.76% | 8.2천 |
|---|
| 2026.03.31 | ₩32,085 | ₩32,100 | ₩31,685 | ₩31,685 | -1.25% | 4.6만 |
|---|
| 2026.03.30 | ₩32,020 | ₩32,020 | ₩32,012 | ₩32,012 | -0.02% | 700 |
|---|
| 2026.03.27 | ₩32,080 | ₩32,080 | ₩32,072 | ₩32,072 | -0.02% | 700 |
|---|
| 2026.03.26 | ₩32,060 | ₩32,060 | ₩31,945 | ₩31,952 | -0.34% | 1.5천 |
|---|
| 2026.03.25 | ₩32,039 | ₩32,039 | ₩32,039 | ₩32,039 | 0.00% | 600 |
|---|
| 2026.03.24 | ₩31,912 | ₩31,912 | ₩31,912 | ₩31,912 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩31,832 | ₩31,925 | ₩31,832 | ₩31,912 | +0.25% | 4.6천 |
|---|
| 2026.03.20 | ₩31,899 | ₩31,899 | ₩31,885 | ₩31,885 | -0.04% | 2.5천 |
|---|
| 2026.03.19 | ₩32,059 | ₩32,152 | ₩32,052 | ₩32,052 | -0.02% | 1.8천 |
|---|
| 2026.03.18 | ₩32,137 | ₩32,152 | ₩32,137 | ₩32,139 | +0.00% | 1.7천 |
|---|
| 2026.03.17 | ₩32,099 | ₩32,099 | ₩31,952 | ₩31,952 | -0.46% | 600 |
|---|
| 2026.03.16 | ₩32,232 | ₩32,285 | ₩31,912 | ₩31,912 | -0.99% | 7.4천 |
|---|
| 2026.03.13 | ₩32,165 | ₩32,232 | ₩32,139 | ₩32,232 | +0.21% | 4.5천 |
|---|
| 2026.03.12 | ₩32,139 | ₩32,139 | ₩32,139 | ₩32,139 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩32,192 | ₩32,219 | ₩32,072 | ₩32,139 | -0.17% | 4.4천 |
|---|
| 2026.03.10 | ₩31,992 | ₩32,152 | ₩31,992 | ₩32,152 | +0.50% | 4.1천 |
|---|
| 2026.03.09 | ₩32,019 | ₩32,019 | ₩31,919 | ₩31,919 | -0.31% | 2천 |
|---|
| 2026.03.06 | ₩32,019 | ₩32,192 | ₩32,005 | ₩32,005 | -0.04% | 3천 |
|---|
| 2026.03.05 | ₩32,219 | ₩32,419 | ₩32,019 | ₩32,032 | -0.58% | 5.5천 |
|---|
| 2026.03.04 | ₩32,219 | ₩32,219 | ₩32,152 | ₩32,152 | -0.21% | 900 |
|---|
| 2026.03.03 | ₩32,152 | ₩32,185 | ₩32,125 | ₩32,152 | 0.00% | 6.5천 |
|---|
| 2026.03.02 | ₩32,192 | ₩32,205 | ₩31,999 | ₩32,165 | -0.08% | 2.1천 |
|---|
| 2026.02.27 | ₩32,019 | ₩32,152 | ₩32,019 | ₩32,152 | +0.42% | 3.4천 |
|---|
| 2026.02.26 | ₩32,021 | ₩32,205 | ₩32,021 | ₩32,201 | +0.56% | 2.6천 |
|---|
| 2026.02.25 | ₩32,085 | ₩32,085 | ₩32,085 | ₩32,085 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩32,139 | ₩32,139 | ₩32,085 | ₩32,085 | -0.17% | 1.3천 |
|---|
| 2026.02.23 | ₩32,112 | ₩32,119 | ₩32,112 | ₩32,119 | +0.02% | 2.3천 |
|---|
| 2026.02.20 | ₩32,125 | ₩32,159 | ₩32,121 | ₩32,152 | +0.08% | 4.1천 |
|---|
| 2026.02.19 | ₩32,139 | ₩32,152 | ₩32,085 | ₩32,132 | -0.02% | 2.1천 |
|---|
| 2026.02.18 | ₩32,179 | ₩32,205 | ₩32,148 | ₩32,165 | -0.04% | 8.1천 |
|---|
| 2026.02.17 | ₩32,152 | ₩32,192 | ₩32,085 | ₩32,085 | -0.21% | 2.8만 |
|---|
| 2026.02.13 | ₩32,152 | ₩32,152 | ₩32,121 | ₩32,129 | -0.07% | 2.5천 |
|---|
| 2026.02.12 | ₩32,152 | ₩32,152 | ₩32,091 | ₩32,119 | -0.10% | 2.4천 |
|---|
| 2026.02.11 | ₩32,125 | ₩32,125 | ₩32,060 | ₩32,085 | -0.12% | 1.6천 |
|---|
| 2026.02.10 | ₩32,019 | ₩32,219 | ₩31,884 | ₩32,165 | +0.46% | 9.3천 |
|---|
| 2026.02.09 | ₩32,019 | ₩32,089 | ₩32,019 | ₩32,085 | +0.21% | 7.1천 |
|---|
| 2026.02.06 | ₩32,025 | ₩32,025 | ₩32,025 | ₩32,025 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩31,792 | ₩32,085 | ₩31,752 | ₩32,085 | +0.92% | 1.1만 |
|---|
| 2026.02.04 | ₩31,952 | ₩32,019 | ₩31,939 | ₩31,945 | -0.02% | 4.7천 |
|---|
| 2026.02.03 | ₩31,979 | ₩32,019 | ₩31,925 | ₩31,965 | -0.04% | 8.3천 |
|---|
| 2026.02.02 | ₩31,968 | ₩32,072 | ₩31,968 | ₩32,019 | +0.16% | 6.7천 |
|---|
| 2026.01.30 | ₩31,952 | ₩32,012 | ₩31,952 | ₩32,012 | +0.19% | 500 |
|---|
| 2026.01.29 | ₩31,952 | ₩32,059 | ₩31,952 | ₩31,952 | 0.00% | 4.3천 |
|---|
| 2026.01.28 | ₩31,952 | ₩32,021 | ₩31,952 | ₩31,983 | +0.10% | 3.1천 |
|---|
| 2026.01.27 | ₩32,051 | ₩32,052 | ₩32,051 | ₩32,052 | +0.00% | 600 |
|---|
| 2026.01.26 | ₩32,060 | ₩32,060 | ₩31,952 | ₩31,952 | -0.34% | 5.4천 |
|---|
| 2026.01.23 | ₩31,965 | ₩32,072 | ₩31,899 | ₩31,912 | -0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩32,085 | ₩32,085 | ₩31,929 | ₩32,039 | -0.15% | 1.2만 |
|---|
| 2026.01.21 | ₩32,099 | ₩32,099 | ₩31,952 | ₩31,952 | -0.46% | 1.2만 |
|---|
| 2026.01.20 | ₩32,021 | ₩32,125 | ₩31,925 | ₩32,019 | -0.01% | 9.2천 |
|---|
| 2026.01.16 | ₩32,019 | ₩32,024 | ₩31,952 | ₩31,952 | -0.21% | 3.9천 |
|---|
| 2026.01.15 | ₩32,219 | ₩32,219 | ₩31,885 | ₩32,012 | -0.64% | 2.3만 |
|---|
| 2026.01.14 | ₩32,295 | ₩32,352 | ₩32,259 | ₩32,259 | -0.11% | 9.9천 |
|---|
| 2026.01.13 | ₩32,285 | ₩32,325 | ₩32,285 | ₩32,292 | +0.02% | 2.3천 |
|---|
| 2026.01.12 | ₩32,125 | ₩32,259 | ₩32,125 | ₩32,245 | +0.37% | 1.1만 |
|---|
| 2026.01.09 | ₩31,885 | ₩32,125 | ₩31,885 | ₩32,125 | +0.75% | 1.2만 |
|---|
| 2026.01.08 | ₩31,917 | ₩32,005 | ₩31,845 | ₩31,845 | -0.23% | 1.6천 |
|---|
| 2026.01.07 | ₩31,885 | ₩32,019 | ₩31,885 | ₩31,972 | +0.27% | 1.5천 |
|---|
| 2026.01.06 | ₩31,912 | ₩31,997 | ₩31,912 | ₩31,952 | +0.13% | 2.4천 |
|---|
| 2026.01.05 | ₩31,979 | ₩32,099 | ₩31,849 | ₩31,849 | -0.40% | 8.4천 |
|---|
| 2026.01.02 | ₩31,832 | ₩32,112 | ₩31,832 | ₩32,019 | +0.59% | 3.3천 |
|---|
| 2025.12.31 | ₩31,939 | ₩32,085 | ₩31,765 | ₩31,832 | -0.33% | 1.6만 |
|---|
| 2025.12.30 | ₩32,045 | ₩32,139 | ₩31,999 | ₩32,139 | +0.29% | 8.3천 |
|---|
| 2025.12.29 | ₩32,087 | ₩32,112 | ₩31,885 | ₩32,045 | -0.13% | 5.7천 |
|---|
| 2025.12.26 | ₩32,085 | ₩32,139 | ₩31,885 | ₩31,885 | -0.62% | 1.6천 |
|---|
| 2025.12.24 | ₩32,085 | ₩32,085 | ₩32,085 | ₩32,085 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩32,085 | ₩32,085 | ₩31,805 | ₩32,072 | -0.04% | 2.8천 |
|---|
| 2025.12.22 | ₩32,085 | ₩32,085 | ₩32,019 | ₩32,041 | -0.14% | 2.2천 |
|---|
| 2025.12.19 | ₩32,059 | ₩32,085 | ₩31,832 | ₩31,832 | -0.71% | 3.6천 |
|---|
| 2025.12.18 | ₩32,019 | ₩32,019 | ₩31,973 | ₩31,973 | -0.14% | 2.2천 |
|---|
| 2025.12.17 | ₩31,859 | ₩31,899 | ₩31,859 | ₩31,896 | +0.12% | 2.8천 |
|---|
| 2025.12.16 | ₩32,059 | ₩32,059 | ₩31,792 | ₩31,792 | -0.83% | 4.9천 |
|---|
| 2025.12.15 | ₩31,933 | ₩31,972 | ₩31,885 | ₩31,972 | +0.12% | 1.9천 |
|---|
| 2025.12.12 | ₩31,949 | ₩31,981 | ₩31,932 | ₩31,932 | -0.05% | 2천 |
|---|
| 2025.12.11 | ₩31,919 | ₩31,925 | ₩31,835 | ₩31,925 | +0.02% | 2천 |
|---|
| 2025.12.10 | ₩31,952 | ₩32,016 | ₩31,885 | ₩32,007 | +0.17% | 1만 |
|---|
| 2025.12.09 | ₩31,916 | ₩32,005 | ₩31,765 | ₩31,885 | -0.10% | 7.7천 |
|---|
| 2025.12.08 | ₩31,765 | ₩31,765 | ₩31,765 | ₩31,765 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩31,819 | ₩31,819 | ₩31,765 | ₩31,765 | -0.17% | 2.2천 |
|---|
| 2025.12.04 | ₩31,800 | ₩31,819 | ₩31,760 | ₩31,805 | +0.02% | 6.6천 |
|---|
| 2025.12.03 | ₩31,770 | ₩31,805 | ₩31,770 | ₩31,781 | +0.03% | 1.9천 |
|---|
| 2025.12.02 | ₩31,716 | ₩31,725 | ₩31,678 | ₩31,718 | +0.01% | 2.2천 |
|---|
| 2025.12.01 | ₩31,945 | ₩31,945 | ₩31,592 | ₩31,785 | -0.50% | 3.8천 |
|---|
| 2025.11.28 | ₩31,885 | ₩31,885 | ₩31,885 | ₩31,885 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩31,885 | ₩31,885 | ₩31,885 | ₩31,885 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩31,839 | ₩31,885 | ₩31,839 | ₩31,885 | +0.15% | 600 |
|---|
| 2025.11.24 | ₩31,765 | ₩31,765 | ₩31,765 | ₩31,765 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,765 | ₩31,765 | ₩31,765 | ₩31,765 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩31,785 | ₩31,872 | ₩31,698 | ₩31,833 | +0.15% | 4.1천 |
|---|
| 2025.11.19 | ₩31,899 | ₩31,899 | ₩31,899 | ₩31,899 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,899 | ₩31,899 | ₩31,899 | ₩31,899 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩32,125 | ₩32,139 | ₩32,085 | ₩32,085 | -0.12% | 2.1천 |
|---|
| 2025.11.14 | ₩32,076 | ₩32,076 | ₩32,076 | ₩32,076 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,059 | ₩32,099 | ₩32,059 | ₩32,076 | +0.05% | 4.3천 |
|---|
| 2025.11.12 | ₩32,139 | ₩32,139 | ₩32,139 | ₩32,139 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩31,992 | ₩32,139 | ₩31,819 | ₩32,139 | +0.46% | 2.8천 |
|---|
| 2025.11.10 | ₩31,939 | ₩31,939 | ₩31,939 | ₩31,939 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩31,859 | ₩32,139 | ₩31,698 | ₩31,939 | +0.25% | 4.5천 |
|---|
| 2025.11.06 | ₩31,899 | ₩31,899 | ₩31,899 | ₩31,899 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩31,943 | ₩32,105 | ₩31,943 | ₩32,072 | +0.41% | 4.9천 |
|---|
| 2025.11.04 | ₩31,933 | ₩32,019 | ₩31,859 | ₩31,859 | -0.23% | 2.6천 |
|---|
| 2025.11.03 | ₩32,101 | ₩32,115 | ₩31,853 | ₩32,019 | -0.26% | 3.7천 |
|---|
| 2025.10.31 | ₩32,019 | ₩32,072 | ₩31,920 | ₩32,072 | +0.17% | 2.6천 |
|---|
| 2025.10.30 | ₩31,812 | ₩32,019 | ₩31,812 | ₩32,019 | +0.65% | 6.1천 |
|---|
| 2025.10.29 | ₩31,912 | ₩32,019 | ₩31,819 | ₩31,885 | -0.08% | 5.3천 |
|---|
| 2025.10.28 | ₩32,005 | ₩32,005 | ₩31,939 | ₩31,939 | -0.21% | 1.2천 |
|---|
| 2025.10.27 | ₩31,672 | ₩32,008 | ₩31,672 | ₩32,008 | +1.06% | 2.3천 |
|---|
| 2025.10.24 | ₩31,738 | ₩31,819 | ₩31,738 | ₩31,819 | +0.25% | 1.2천 |
|---|
| 2025.10.23 | ₩31,560 | ₩31,752 | ₩31,560 | ₩31,745 | +0.59% | 4.4천 |
|---|
| 2025.10.22 | ₩31,552 | ₩31,725 | ₩31,538 | ₩31,725 | +0.55% | 1.7천 |
|---|
| 2025.10.21 | ₩31,512 | ₩31,630 | ₩31,492 | ₩31,630 | +0.38% | 2.1천 |
|---|
| 2025.10.20 | ₩31,672 | ₩31,672 | ₩31,462 | ₩31,552 | -0.38% | 3.6천 |
|---|
| 2025.10.17 | ₩31,532 | ₩31,725 | ₩31,532 | ₩31,618 | +0.28% | 600 |
|---|
| 2025.10.16 | ₩31,765 | ₩31,765 | ₩31,712 | ₩31,712 | -0.17% | 300 |
|---|
| 2025.10.15 | ₩31,538 | ₩31,605 | ₩31,538 | ₩31,605 | +0.21% | 500 |
|---|
| 2025.10.14 | ₩31,645 | ₩31,808 | ₩31,645 | ₩31,808 | +0.51% | 4.2천 |
|---|
| 2025.10.13 | ₩31,698 | ₩31,698 | ₩31,646 | ₩31,646 | -0.16% | 600 |
|---|
| 2025.10.10 | ₩31,738 | ₩31,738 | ₩31,738 | ₩31,738 | 0.00% | 500 |
|---|