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 | ₩32,382 | ₩32,382 | ₩32,368 | ₩32,368 | -0.04% | 800 |
| 2026.10.08 | ₩32,402 | ₩32,435 | ₩32,235 | ₩32,368 | -0.10% | 2.9천 |
| 2026.10.07 | ₩32,302 | ₩32,302 | ₩32,235 | ₩32,254 | -0.15% | 800 |
| 2026.10.06 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 200 |
| 2026.10.05 | ₩32,388 | ₩32,395 | ₩32,388 | ₩32,395 | +0.02% | 600 |
| 2026.10.02 | ₩32,635 | ₩32,635 | ₩32,101 | ₩32,168 | -1.43% | 3.4천 |
| 2026.10.01 | ₩32,235 | ₩32,335 | ₩32,235 | ₩32,315 | +0.25% | 1.4천 |
| 2026.09.30 | ₩32,302 | ₩32,555 | ₩32,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,555 |
| +0.79% |
| 1.1만 |
| 2026.09.29 | ₩32,302 | ₩32,302 | ₩32,101 | ₩32,262 | -0.12% | 6천 |
|---|
| 2026.09.28 | ₩32,422 | ₩32,422 | ₩32,302 | ₩32,328 | -0.29% | 4.6천 |
|---|
| 2026.09.25 | ₩32,416 | ₩32,416 | ₩32,416 | ₩32,416 | 0.00% | 1.2천 |
|---|
| 2026.09.24 | ₩32,662 | ₩32,662 | ₩32,288 | ₩32,416 | -0.75% | 8.5천 |
|---|
| 2026.09.23 | ₩32,404 | ₩32,422 | ₩32,275 | ₩32,295 | -0.34% | 2.3만 |
|---|
| 2026.09.22 | ₩32,255 | ₩32,422 | ₩32,255 | ₩32,348 | +0.29% | 7.9천 |
|---|
| 2026.09.21 | ₩32,242 | ₩32,382 | ₩32,142 | ₩32,262 | +0.06% | 5.1천 |
|---|
| 2026.09.18 | ₩32,208 | ₩32,382 | ₩32,048 | ₩32,061 | -0.46% | 2.4천 |
|---|
| 2026.09.17 | ₩32,208 | ₩32,208 | ₩32,208 | ₩32,208 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩32,235 | ₩32,235 | ₩32,208 | ₩32,208 | -0.08% | 400 |
|---|
| 2026.09.15 | ₩32,255 | ₩32,302 | ₩32,255 | ₩32,302 | +0.14% | 1.9천 |
|---|
| 2026.09.14 | ₩32,302 | ₩32,302 | ₩32,168 | ₩32,268 | -0.10% | 2천 |
|---|
| 2026.09.11 | ₩32,295 | ₩32,368 | ₩32,295 | ₩32,295 | 0.00% | 1.4천 |
|---|
| 2026.09.10 | ₩32,392 | ₩32,449 | ₩32,388 | ₩32,449 | +0.17% | 3.2천 |
|---|
| 2026.09.09 | ₩32,408 | ₩32,408 | ₩32,235 | ₩32,235 | -0.54% | 700 |
|---|
| 2026.09.08 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩32,384 | ₩32,384 | ₩32,368 | ₩32,368 | -0.05% | 800 |
|---|
| 2026.09.03 | ₩32,395 | ₩32,395 | ₩32,395 | ₩32,395 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩32,302 | ₩32,395 | ₩32,302 | ₩32,395 | +0.29% | 1.7천 |
|---|
| 2026.09.01 | ₩32,302 | ₩32,449 | ₩32,248 | ₩32,248 | -0.17% | 3.8천 |
|---|
| 2026.08.31 | ₩32,222 | ₩32,368 | ₩32,208 | ₩32,262 | +0.12% | 68만 |
|---|
| 2026.08.28 | ₩32,435 | ₩32,435 | ₩32,435 | ₩32,435 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩32,459 | ₩32,459 | ₩32,459 | ₩32,459 | 0.00% | 1.4천 |
|---|
| 2026.08.26 | ₩32,462 | ₩32,462 | ₩32,302 | ₩32,315 | -0.45% | 6.9천 |
|---|
| 2026.08.25 | ₩32,422 | ₩32,422 | ₩32,288 | ₩32,302 | -0.37% | 2.1천 |
|---|
| 2026.08.24 | ₩32,315 | ₩32,315 | ₩32,315 | ₩32,315 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩32,489 | ₩32,489 | ₩32,315 | ₩32,315 | -0.53% | 3.9천 |
|---|
| 2026.08.20 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,268 | ₩32,302 | ₩32,168 | ₩32,275 | +0.02% | 6천 |
|---|
| 2026.08.18 | ₩32,248 | ₩32,342 | ₩32,128 | ₩32,278 | +0.09% | 2.3천 |
|---|
| 2026.08.17 | ₩32,332 | ₩32,332 | ₩32,162 | ₩32,288 | -0.14% | 5.1천 |
|---|
| 2026.08.14 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,302 | ₩32,302 | ₩32,202 | ₩32,202 | -0.31% | 700 |
|---|
| 2026.08.12 | ₩32,088 | ₩32,315 | ₩32,085 | ₩32,302 | +0.67% | 1.3만 |
|---|
| 2026.08.11 | ₩32,418 | ₩32,418 | ₩32,275 | ₩32,275 | -0.44% | 900 |
|---|
| 2026.08.10 | ₩32,707 | ₩32,707 | ₩32,569 | ₩32,569 | -0.42% | 1.1천 |
|---|
| 2026.08.07 | ₩32,302 | ₩32,382 | ₩32,302 | ₩32,368 | +0.21% | 3.9천 |
|---|
| 2026.08.06 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩32,248 | ₩32,328 | ₩32,248 | ₩32,302 | +0.17% | 4.5만 |
|---|
| 2026.08.04 | ₩32,135 | ₩32,135 | ₩31,968 | ₩32,055 | -0.25% | 8.2만 |
|---|
| 2026.08.03 | ₩32,168 | ₩32,168 | ₩32,048 | ₩32,048 | -0.37% | 2.5천 |
|---|
| 2026.07.31 | ₩32,021 | ₩32,302 | ₩31,968 | ₩32,302 | +0.88% | 9.2천 |
|---|
| 2026.07.30 | ₩31,955 | ₩31,955 | ₩31,888 | ₩31,941 | -0.04% | 1.6천 |
|---|
| 2026.07.29 | ₩31,955 | ₩31,957 | ₩31,941 | ₩31,955 | 0.00% | 2.5천 |
|---|
| 2026.07.28 | ₩31,949 | ₩31,957 | ₩31,949 | ₩31,957 | +0.03% | 1.1천 |
|---|
| 2026.07.27 | ₩31,956 | ₩31,956 | ₩31,956 | ₩31,956 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩31,995 | ₩31,995 | ₩31,915 | ₩31,915 | -0.25% | 600 |
|---|
| 2026.07.23 | ₩31,875 | ₩31,915 | ₩31,875 | ₩31,888 | +0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩31,957 | ₩31,957 | ₩31,957 | ₩31,957 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩31,941 | ₩31,995 | ₩31,941 | ₩31,957 | +0.05% | 3.9천 |
|---|
| 2026.07.20 | ₩31,935 | ₩31,995 | ₩31,935 | ₩31,941 | +0.02% | 2.6천 |
|---|
| 2026.07.17 | ₩31,929 | ₩31,995 | ₩31,929 | ₩31,968 | +0.12% | 4천 |
|---|
| 2026.07.16 | ₩32,008 | ₩32,088 | ₩31,901 | ₩31,901 | -0.33% | 1.1만 |
|---|
| 2026.07.15 | ₩31,981 | ₩31,995 | ₩31,928 | ₩31,995 | +0.04% | 3.9천 |
|---|
| 2026.07.14 | ₩32,142 | ₩32,235 | ₩32,108 | ₩32,182 | +0.12% | 7.7천 |
|---|
| 2026.07.13 | ₩32,035 | ₩32,142 | ₩32,035 | ₩32,142 | +0.33% | 3.7천 |
|---|
| 2026.07.10 | ₩32,035 | ₩32,068 | ₩32,035 | ₩32,068 | +0.10% | 3.5천 |
|---|
| 2026.07.09 | ₩31,968 | ₩31,968 | ₩31,948 | ₩31,953 | -0.05% | 1.4만 |
|---|
| 2026.07.08 | ₩32,015 | ₩32,101 | ₩31,928 | ₩31,941 | -0.23% | 7.3천 |
|---|
| 2026.07.07 | ₩31,968 | ₩32,035 | ₩31,928 | ₩31,928 | -0.13% | 7.9천 |
|---|
| 2026.07.06 | ₩31,965 | ₩31,965 | ₩31,848 | ₩31,935 | -0.10% | 6.3천 |
|---|
| 2026.07.02 | ₩31,955 | ₩31,955 | ₩31,848 | ₩31,848 | -0.33% | 1.8천 |
|---|
| 2026.07.01 | ₩31,835 | ₩31,968 | ₩31,835 | ₩31,955 | +0.38% | 3.9천 |
|---|
| 2026.06.30 | ₩31,995 | ₩32,015 | ₩31,661 | ₩31,754 | -0.75% | 2.7만 |
|---|
| 2026.06.29 | ₩31,981 | ₩31,995 | ₩31,981 | ₩31,995 | +0.04% | 1천 |
|---|
| 2026.06.26 | ₩31,995 | ₩31,995 | ₩31,895 | ₩31,961 | -0.10% | 2천 |
|---|
| 2026.06.25 | ₩31,968 | ₩31,995 | ₩31,968 | ₩31,995 | +0.08% | 1.1천 |
|---|
| 2026.06.24 | ₩31,965 | ₩31,967 | ₩31,915 | ₩31,915 | -0.16% | 1.1천 |
|---|
| 2026.06.23 | ₩31,921 | ₩31,921 | ₩31,828 | ₩31,901 | -0.06% | 1.5만 |
|---|
| 2026.06.22 | ₩31,915 | ₩31,968 | ₩31,828 | ₩31,835 | -0.25% | 1.3만 |
|---|
| 2026.06.18 | ₩32,092 | ₩32,096 | ₩31,794 | ₩31,794 | -0.93% | 5.1천 |
|---|
| 2026.06.17 | ₩31,981 | ₩31,981 | ₩31,981 | ₩31,981 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩31,981 | ₩31,984 | ₩31,981 | ₩31,984 | +0.01% | 1.3천 |
|---|
| 2026.06.15 | ₩32,088 | ₩32,088 | ₩32,028 | ₩32,035 | -0.17% | 2.1천 |
|---|
| 2026.06.12 | ₩32,089 | ₩32,089 | ₩32,089 | ₩32,089 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩31,955 | ₩32,037 | ₩31,955 | ₩32,037 | +0.26% | 2.9천 |
|---|
| 2026.06.09 | ₩32,077 | ₩32,077 | ₩32,077 | ₩32,077 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩32,068 | ₩32,195 | ₩32,068 | ₩32,077 | +0.03% | 2.2천 |
|---|
| 2026.06.05 | ₩32,115 | ₩32,182 | ₩31,901 | ₩32,035 | -0.25% | 3.8천 |
|---|
| 2026.06.04 | ₩32,288 | ₩32,288 | ₩32,115 | ₩32,200 | -0.27% | 1.8천 |
|---|
| 2026.06.03 | ₩32,195 | ₩32,195 | ₩32,061 | ₩32,168 | -0.08% | 1.3천 |
|---|
| 2026.06.02 | ₩32,235 | ₩32,235 | ₩32,075 | ₩32,088 | -0.46% | 1.8천 |
|---|
| 2026.06.01 | ₩32,235 | ₩32,235 | ₩32,195 | ₩32,195 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩32,328 | ₩32,368 | ₩31,981 | ₩31,981 | -1.07% | 9.6천 |
|---|
| 2026.05.28 | ₩32,248 | ₩32,308 | ₩32,248 | ₩32,308 | +0.19% | 1.5천 |
|---|
| 2026.05.27 | ₩32,278 | ₩32,288 | ₩32,255 | ₩32,255 | -0.07% | 1.3천 |
|---|
| 2026.05.26 | ₩32,235 | ₩32,302 | ₩32,220 | ₩32,287 | +0.16% | 3.9천 |
|---|
| 2026.05.22 | ₩32,275 | ₩32,275 | ₩32,235 | ₩32,235 | -0.12% | 1천 |
|---|
| 2026.05.21 | ₩32,228 | ₩32,288 | ₩32,228 | ₩32,238 | +0.03% | 1.7천 |
|---|
| 2026.05.20 | ₩32,222 | ₩32,288 | ₩32,211 | ₩32,288 | +0.21% | 2.2천 |
|---|
| 2026.05.19 | ₩32,195 | ₩32,195 | ₩32,101 | ₩32,168 | -0.08% | 2.4천 |
|---|
| 2026.05.18 | ₩32,275 | ₩32,275 | ₩32,211 | ₩32,211 | -0.20% | 500 |
|---|
| 2026.05.15 | ₩32,168 | ₩32,275 | ₩32,168 | ₩32,275 | +0.33% | 400 |
|---|
| 2026.05.14 | ₩32,168 | ₩32,288 | ₩32,128 | ₩32,288 | +0.37% | 1.1천 |
|---|
| 2026.05.13 | ₩32,248 | ₩32,275 | ₩32,128 | ₩32,168 | -0.25% | 1.6만 |
|---|
| 2026.05.12 | ₩32,342 | ₩32,368 | ₩32,342 | ₩32,368 | +0.08% | 5.1천 |
|---|
| 2026.05.11 | ₩32,262 | ₩32,262 | ₩32,248 | ₩32,248 | -0.04% | 4.3천 |
|---|
| 2026.05.08 | ₩32,302 | ₩32,422 | ₩32,302 | ₩32,422 | +0.37% | 1.3천 |
|---|
| 2026.05.07 | ₩32,342 | ₩32,368 | ₩32,195 | ₩32,195 | -0.45% | 7.3천 |
|---|
| 2026.05.06 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩32,128 | ₩32,368 | ₩32,128 | ₩32,182 | +0.17% | 8천 |
|---|
| 2026.05.04 | ₩32,101 | ₩32,302 | ₩32,101 | ₩32,142 | +0.12% | 2.7천 |
|---|
| 2026.05.01 | ₩32,275 | ₩32,275 | ₩32,262 | ₩32,262 | -0.04% | 2.1천 |
|---|
| 2026.04.30 | ₩32,101 | ₩32,275 | ₩32,101 | ₩32,182 | +0.25% | 4.2천 |
|---|
| 2026.04.29 | ₩32,204 | ₩32,204 | ₩32,204 | ₩32,204 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩32,203 | ₩32,204 | ₩32,203 | ₩32,204 | +0.00% | 800 |
|---|
| 2026.04.27 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩32,222 | ₩32,222 | ₩32,195 | ₩32,195 | -0.08% | 4.5천 |
|---|
| 2026.04.23 | ₩32,021 | ₩32,282 | ₩32,021 | ₩32,235 | +0.67% | 1.2만 |
|---|
| 2026.04.22 | ₩32,128 | ₩32,128 | ₩32,128 | ₩32,128 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩31,955 | ₩32,142 | ₩31,875 | ₩32,128 | +0.54% | 1.1만 |
|---|
| 2026.04.20 | ₩31,981 | ₩31,981 | ₩31,915 | ₩31,955 | -0.08% | 1.6천 |
|---|
| 2026.04.17 | ₩31,995 | ₩31,995 | ₩31,995 | ₩31,995 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩32,048 | ₩32,048 | ₩31,995 | ₩31,995 | -0.17% | 1.4천 |
|---|
| 2026.04.15 | ₩32,048 | ₩32,048 | ₩31,794 | ₩31,908 | -0.44% | 5.9천 |
|---|
| 2026.04.14 | ₩32,075 | ₩32,275 | ₩32,055 | ₩32,262 | +0.58% | 1만 |
|---|
| 2026.04.13 | ₩31,995 | ₩32,075 | ₩31,995 | ₩32,035 | +0.13% | 7.5천 |
|---|
| 2026.04.10 | ₩32,075 | ₩32,075 | ₩32,035 | ₩32,035 | -0.12% | 700 |
|---|
| 2026.04.09 | ₩32,075 | ₩32,101 | ₩32,035 | ₩32,035 | -0.12% | 3.3천 |
|---|
| 2026.04.08 | ₩32,115 | ₩32,115 | ₩32,035 | ₩32,063 | -0.16% | 3.2천 |
|---|
| 2026.04.07 | ₩31,995 | ₩32,101 | ₩31,995 | ₩32,088 | +0.29% | 7.2천 |
|---|
| 2026.04.06 | ₩32,008 | ₩32,008 | ₩32,008 | ₩32,008 | 0.00% | 800 |
|---|
| 2026.04.02 | ₩32,048 | ₩32,088 | ₩32,048 | ₩32,088 | +0.12% | 1.1천 |
|---|
| 2026.04.01 | ₩31,794 | ₩32,061 | ₩31,794 | ₩32,035 | +0.76% | 8.2천 |
|---|
| 2026.03.31 | ₩32,101 | ₩32,116 | ₩31,701 | ₩31,701 | -1.25% | 4.6만 |
|---|
| 2026.03.30 | ₩32,036 | ₩32,036 | ₩32,028 | ₩32,028 | -0.02% | 700 |
|---|
| 2026.03.27 | ₩32,096 | ₩32,096 | ₩32,088 | ₩32,088 | -0.02% | 700 |
|---|
| 2026.03.26 | ₩32,076 | ₩32,076 | ₩31,961 | ₩31,968 | -0.34% | 1.5천 |
|---|
| 2026.03.25 | ₩32,055 | ₩32,055 | ₩32,055 | ₩32,055 | 0.00% | 600 |
|---|
| 2026.03.24 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩31,848 | ₩31,941 | ₩31,848 | ₩31,928 | +0.25% | 4.6천 |
|---|
| 2026.03.20 | ₩31,915 | ₩31,915 | ₩31,901 | ₩31,901 | -0.04% | 2.5천 |
|---|
| 2026.03.19 | ₩32,075 | ₩32,168 | ₩32,068 | ₩32,068 | -0.02% | 1.8천 |
|---|
| 2026.03.18 | ₩32,154 | ₩32,168 | ₩32,154 | ₩32,155 | +0.00% | 1.7천 |
|---|
| 2026.03.17 | ₩32,115 | ₩32,115 | ₩31,968 | ₩31,968 | -0.46% | 600 |
|---|
| 2026.03.16 | ₩32,248 | ₩32,302 | ₩31,928 | ₩31,928 | -0.99% | 7.4천 |
|---|
| 2026.03.13 | ₩32,182 | ₩32,248 | ₩32,155 | ₩32,248 | +0.21% | 4.5천 |
|---|
| 2026.03.12 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩32,208 | ₩32,235 | ₩32,088 | ₩32,155 | -0.17% | 4.4천 |
|---|
| 2026.03.10 | ₩32,008 | ₩32,168 | ₩32,008 | ₩32,168 | +0.50% | 4.1천 |
|---|
| 2026.03.09 | ₩32,035 | ₩32,035 | ₩31,935 | ₩31,935 | -0.31% | 2천 |
|---|
| 2026.03.06 | ₩32,035 | ₩32,208 | ₩32,021 | ₩32,021 | -0.04% | 3천 |
|---|
| 2026.03.05 | ₩32,235 | ₩32,435 | ₩32,035 | ₩32,048 | -0.58% | 5.5천 |
|---|
| 2026.03.04 | ₩32,235 | ₩32,235 | ₩32,168 | ₩32,168 | -0.21% | 900 |
|---|
| 2026.03.03 | ₩32,168 | ₩32,202 | ₩32,142 | ₩32,168 | 0.00% | 6.5천 |
|---|
| 2026.03.02 | ₩32,208 | ₩32,222 | ₩32,015 | ₩32,182 | -0.08% | 2.1천 |
|---|
| 2026.02.27 | ₩32,035 | ₩32,168 | ₩32,035 | ₩32,168 | +0.42% | 3.4천 |
|---|
| 2026.02.26 | ₩32,037 | ₩32,222 | ₩32,037 | ₩32,218 | +0.56% | 2.6천 |
|---|
| 2026.02.25 | ₩32,101 | ₩32,101 | ₩32,101 | ₩32,101 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩32,155 | ₩32,155 | ₩32,101 | ₩32,101 | -0.17% | 1.3천 |
|---|
| 2026.02.23 | ₩32,128 | ₩32,135 | ₩32,128 | ₩32,135 | +0.02% | 2.3천 |
|---|
| 2026.02.20 | ₩32,142 | ₩32,175 | ₩32,137 | ₩32,168 | +0.08% | 4.1천 |
|---|
| 2026.02.19 | ₩32,155 | ₩32,168 | ₩32,101 | ₩32,148 | -0.02% | 2.1천 |
|---|
| 2026.02.18 | ₩32,195 | ₩32,222 | ₩32,164 | ₩32,182 | -0.04% | 8.1천 |
|---|
| 2026.02.17 | ₩32,168 | ₩32,208 | ₩32,101 | ₩32,101 | -0.21% | 2.8만 |
|---|
| 2026.02.13 | ₩32,168 | ₩32,168 | ₩32,137 | ₩32,146 | -0.07% | 2.5천 |
|---|
| 2026.02.12 | ₩32,168 | ₩32,168 | ₩32,107 | ₩32,135 | -0.10% | 2.4천 |
|---|
| 2026.02.11 | ₩32,142 | ₩32,142 | ₩32,076 | ₩32,101 | -0.12% | 1.6천 |
|---|
| 2026.02.10 | ₩32,035 | ₩32,235 | ₩31,900 | ₩32,182 | +0.46% | 9.3천 |
|---|
| 2026.02.09 | ₩32,035 | ₩32,105 | ₩32,035 | ₩32,101 | +0.21% | 7.1천 |
|---|
| 2026.02.06 | ₩32,041 | ₩32,041 | ₩32,041 | ₩32,041 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩31,808 | ₩32,101 | ₩31,768 | ₩32,101 | +0.92% | 1.1만 |
|---|
| 2026.02.04 | ₩31,968 | ₩32,035 | ₩31,955 | ₩31,961 | -0.02% | 4.7천 |
|---|
| 2026.02.03 | ₩31,995 | ₩32,035 | ₩31,941 | ₩31,981 | -0.04% | 8.3천 |
|---|
| 2026.02.02 | ₩31,984 | ₩32,088 | ₩31,984 | ₩32,035 | +0.16% | 6.7천 |
|---|
| 2026.01.30 | ₩31,968 | ₩32,028 | ₩31,968 | ₩32,028 | +0.19% | 500 |
|---|
| 2026.01.29 | ₩31,968 | ₩32,075 | ₩31,968 | ₩31,968 | 0.00% | 4.3천 |
|---|
| 2026.01.28 | ₩31,968 | ₩32,037 | ₩31,968 | ₩31,999 | +0.10% | 3.1천 |
|---|
| 2026.01.27 | ₩32,067 | ₩32,068 | ₩32,067 | ₩32,068 | +0.00% | 600 |
|---|
| 2026.01.26 | ₩32,076 | ₩32,076 | ₩31,968 | ₩31,968 | -0.34% | 5.4천 |
|---|
| 2026.01.23 | ₩31,981 | ₩32,088 | ₩31,915 | ₩31,928 | -0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩32,101 | ₩32,101 | ₩31,945 | ₩32,055 | -0.15% | 1.2만 |
|---|
| 2026.01.21 | ₩32,115 | ₩32,115 | ₩31,968 | ₩31,968 | -0.46% | 1.2만 |
|---|
| 2026.01.20 | ₩32,037 | ₩32,142 | ₩31,941 | ₩32,035 | -0.01% | 9.2천 |
|---|
| 2026.01.16 | ₩32,035 | ₩32,040 | ₩31,968 | ₩31,968 | -0.21% | 3.9천 |
|---|
| 2026.01.15 | ₩32,235 | ₩32,235 | ₩31,901 | ₩32,028 | -0.64% | 2.3만 |
|---|
| 2026.01.14 | ₩32,311 | ₩32,368 | ₩32,275 | ₩32,275 | -0.11% | 9.9천 |
|---|
| 2026.01.13 | ₩32,302 | ₩32,342 | ₩32,302 | ₩32,308 | +0.02% | 2.3천 |
|---|
| 2026.01.12 | ₩32,142 | ₩32,275 | ₩32,142 | ₩32,262 | +0.37% | 1.1만 |
|---|
| 2026.01.09 | ₩31,901 | ₩32,142 | ₩31,901 | ₩32,142 | +0.75% | 1.2만 |
|---|
| 2026.01.08 | ₩31,933 | ₩32,021 | ₩31,861 | ₩31,861 | -0.23% | 1.6천 |
|---|
| 2026.01.07 | ₩31,901 | ₩32,035 | ₩31,901 | ₩31,988 | +0.27% | 1.5천 |
|---|
| 2026.01.06 | ₩31,928 | ₩32,013 | ₩31,928 | ₩31,968 | +0.13% | 2.4천 |
|---|
| 2026.01.05 | ₩31,995 | ₩32,115 | ₩31,865 | ₩31,865 | -0.40% | 8.4천 |
|---|
| 2026.01.02 | ₩31,848 | ₩32,128 | ₩31,848 | ₩32,035 | +0.59% | 3.3천 |
|---|
| 2025.12.31 | ₩31,955 | ₩32,101 | ₩31,781 | ₩31,848 | -0.33% | 1.6만 |
|---|
| 2025.12.30 | ₩32,061 | ₩32,155 | ₩32,015 | ₩32,155 | +0.29% | 8.3천 |
|---|
| 2025.12.29 | ₩32,103 | ₩32,128 | ₩31,901 | ₩32,061 | -0.13% | 5.7천 |
|---|
| 2025.12.26 | ₩32,101 | ₩32,155 | ₩31,901 | ₩31,901 | -0.62% | 1.6천 |
|---|
| 2025.12.24 | ₩32,101 | ₩32,101 | ₩32,101 | ₩32,101 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩32,101 | ₩32,101 | ₩31,821 | ₩32,088 | -0.04% | 2.8천 |
|---|
| 2025.12.22 | ₩32,101 | ₩32,101 | ₩32,035 | ₩32,057 | -0.14% | 2.2천 |
|---|
| 2025.12.19 | ₩32,075 | ₩32,101 | ₩31,848 | ₩31,848 | -0.71% | 3.6천 |
|---|
| 2025.12.18 | ₩32,035 | ₩32,035 | ₩31,989 | ₩31,989 | -0.14% | 2.2천 |
|---|
| 2025.12.17 | ₩31,875 | ₩31,915 | ₩31,875 | ₩31,912 | +0.12% | 2.8천 |
|---|
| 2025.12.16 | ₩32,075 | ₩32,075 | ₩31,808 | ₩31,808 | -0.83% | 4.9천 |
|---|
| 2025.12.15 | ₩31,949 | ₩31,988 | ₩31,901 | ₩31,988 | +0.12% | 1.9천 |
|---|
| 2025.12.12 | ₩31,965 | ₩31,997 | ₩31,948 | ₩31,948 | -0.05% | 2천 |
|---|
| 2025.12.11 | ₩31,935 | ₩31,941 | ₩31,851 | ₩31,941 | +0.02% | 2천 |
|---|
| 2025.12.10 | ₩31,968 | ₩32,032 | ₩31,901 | ₩32,023 | +0.17% | 1만 |
|---|
| 2025.12.09 | ₩31,932 | ₩32,021 | ₩31,781 | ₩31,901 | -0.10% | 7.7천 |
|---|
| 2025.12.08 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩31,835 | ₩31,835 | ₩31,781 | ₩31,781 | -0.17% | 2.2천 |
|---|
| 2025.12.04 | ₩31,816 | ₩31,835 | ₩31,776 | ₩31,821 | +0.02% | 6.6천 |
|---|
| 2025.12.03 | ₩31,786 | ₩31,821 | ₩31,786 | ₩31,797 | +0.03% | 1.9천 |
|---|
| 2025.12.02 | ₩31,732 | ₩31,741 | ₩31,694 | ₩31,734 | +0.01% | 2.2천 |
|---|
| 2025.12.01 | ₩31,961 | ₩31,961 | ₩31,608 | ₩31,801 | -0.50% | 3.8천 |
|---|
| 2025.11.28 | ₩31,901 | ₩31,901 | ₩31,901 | ₩31,901 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩31,901 | ₩31,901 | ₩31,901 | ₩31,901 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩31,855 | ₩31,901 | ₩31,855 | ₩31,901 | +0.15% | 600 |
|---|
| 2025.11.24 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩31,801 | ₩31,888 | ₩31,714 | ₩31,849 | +0.15% | 4.1천 |
|---|
| 2025.11.19 | ₩31,915 | ₩31,915 | ₩31,915 | ₩31,915 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,915 | ₩31,915 | ₩31,915 | ₩31,915 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩32,142 | ₩32,155 | ₩32,101 | ₩32,101 | -0.12% | 2.1천 |
|---|
| 2025.11.14 | ₩32,092 | ₩32,092 | ₩32,092 | ₩32,092 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,075 | ₩32,115 | ₩32,075 | ₩32,092 | +0.05% | 4.3천 |
|---|
| 2025.11.12 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩32,008 | ₩32,155 | ₩31,835 | ₩32,155 | +0.46% | 2.8천 |
|---|
| 2025.11.10 | ₩31,955 | ₩31,955 | ₩31,955 | ₩31,955 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩31,875 | ₩32,155 | ₩31,714 | ₩31,955 | +0.25% | 4.5천 |
|---|
| 2025.11.06 | ₩31,915 | ₩31,915 | ₩31,915 | ₩31,915 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩31,959 | ₩32,121 | ₩31,959 | ₩32,088 | +0.41% | 4.9천 |
|---|
| 2025.11.04 | ₩31,949 | ₩32,035 | ₩31,875 | ₩31,875 | -0.23% | 2.6천 |
|---|
| 2025.11.03 | ₩32,117 | ₩32,131 | ₩31,869 | ₩32,035 | -0.26% | 3.7천 |
|---|
| 2025.10.31 | ₩32,035 | ₩32,088 | ₩31,936 | ₩32,088 | +0.17% | 2.6천 |
|---|
| 2025.10.30 | ₩31,828 | ₩32,035 | ₩31,828 | ₩32,035 | +0.65% | 6.1천 |
|---|
| 2025.10.29 | ₩31,928 | ₩32,035 | ₩31,835 | ₩31,901 | -0.08% | 5.3천 |
|---|
| 2025.10.28 | ₩32,021 | ₩32,021 | ₩31,955 | ₩31,955 | -0.21% | 1.2천 |
|---|
| 2025.10.27 | ₩31,688 | ₩32,024 | ₩31,688 | ₩32,024 | +1.06% | 2.3천 |
|---|
| 2025.10.24 | ₩31,754 | ₩31,835 | ₩31,754 | ₩31,835 | +0.25% | 1.2천 |
|---|
| 2025.10.23 | ₩31,576 | ₩31,768 | ₩31,576 | ₩31,761 | +0.59% | 4.4천 |
|---|
| 2025.10.22 | ₩31,568 | ₩31,741 | ₩31,554 | ₩31,741 | +0.55% | 1.7천 |
|---|
| 2025.10.21 | ₩31,528 | ₩31,646 | ₩31,507 | ₩31,646 | +0.38% | 2.1천 |
|---|
| 2025.10.20 | ₩31,688 | ₩31,688 | ₩31,478 | ₩31,568 | -0.38% | 3.6천 |
|---|
| 2025.10.17 | ₩31,548 | ₩31,741 | ₩31,548 | ₩31,634 | +0.28% | 600 |
|---|
| 2025.10.16 | ₩31,781 | ₩31,781 | ₩31,728 | ₩31,728 | -0.17% | 300 |
|---|
| 2025.10.15 | ₩31,554 | ₩31,621 | ₩31,554 | ₩31,621 | +0.21% | 500 |
|---|
| 2025.10.14 | ₩31,661 | ₩31,824 | ₩31,661 | ₩31,824 | +0.51% | 4.2천 |
|---|
| 2025.10.13 | ₩31,714 | ₩31,714 | ₩31,662 | ₩31,662 | -0.16% | 600 |
|---|
| 2025.10.10 | ₩31,754 | ₩31,754 | ₩31,754 | ₩31,754 | 0.00% | 500 |
|---|