시장 데이터를 불러오는 중
전체 종목
Gaming and Leisure Properties Inc. 과거 주가
Gaming and Leisure Properties, Inc. - Common Stock · GLPI · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gaming and Leisure Properties, Inc. - Common Stock · GLPI · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,524 | ₩51,671 | ₩51,101 | ₩51,336 | -0.36% | 220.2만 |
| 2026.10.08 | ₩50,666 | ₩51,417 | ₩50,438 | ₩51,309 | +1.27% | 325.5만 |
| 2026.10.07 | ₩51,162 | ₩51,256 | ₩50,424 | ₩50,666 | -0.97% | 265.2만 |
| 2026.10.06 | ₩50,780 | ₩51,618 | ₩50,733 | ₩51,068 | +0.57% | 368.4만 |
| 2026.10.05 | ₩50,431 | ₩51,289 | ₩50,062 | ₩50,840 | +0.81% | 366.9만 |
| 2026.10.02 | ₩50,692 | ₩51,329 | ₩50,223 | ₩50,532 | -0.32% | 251.1만 |
| 2026.10.01 | ₩50,907 | ₩51,028 | ₩50,096 | ₩50,411 | -0.97% | 372.8만 |
| 2026.09.30 | ₩51,497 | ₩51,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,800 |
| ₩50,920 |
| -1.12% |
| 306.1만 |
| 2026.09.29 | ₩51,497 | ₩51,846 | ₩51,175 | ₩51,323 | -0.34% | 266.6만 |
|---|
| 2026.09.28 | ₩51,806 | ₩52,154 | ₩51,470 | ₩51,806 | 0.00% | 284.1만 |
|---|
| 2026.09.25 | ₩51,658 | ₩52,047 | ₩51,390 | ₩52,020 | +0.70% | 252.6만 |
|---|
| 2026.09.24 | ₩52,329 | ₩52,422 | ₩51,497 | ₩51,671 | -1.26% | 444만 |
|---|
| 2026.09.23 | ₩53,308 | ₩53,381 | ₩52,583 | ₩52,637 | -1.26% | 263.1만 |
|---|
| 2026.09.22 | ₩53,375 | ₩53,650 | ₩53,026 | ₩53,536 | +0.30% | 407만 |
|---|
| 2026.09.21 | ₩53,187 | ₩53,629 | ₩52,932 | ₩53,200 | +0.03% | 380.1만 |
|---|
| 2026.09.18 | ₩53,643 | ₩53,650 | ₩52,945 | ₩53,093 | -1.02% | 620.9만 |
|---|
| 2026.09.17 | ₩54,327 | ₩54,327 | ₩53,515 | ₩53,790 | -0.99% | 300.2만 |
|---|
| 2026.09.16 | ₩54,649 | ₩55,078 | ₩54,099 | ₩54,112 | -0.98% | 373.8만 |
|---|
| 2026.09.15 | ₩54,970 | ₩55,205 | ₩54,333 | ₩54,474 | -0.90% | 395.7만 |
|---|
| 2026.09.14 | ₩54,508 | ₩55,426 | ₩54,340 | ₩55,051 | +1.00% | 387.2만 |
|---|
| 2026.09.11 | ₩53,857 | ₩54,333 | ₩53,656 | ₩53,965 | +0.20% | 388.9만 |
|---|
| 2026.09.10 | ₩55,795 | ₩55,976 | ₩54,756 | ₩54,957 | -1.50% | 387.3만 |
|---|
| 2026.09.09 | ₩55,815 | ₩55,842 | ₩55,299 | ₩55,654 | -0.29% | 218.7만 |
|---|
| 2026.09.08 | ₩56,070 | ₩56,438 | ₩55,708 | ₩55,815 | -0.45% | 341.9만 |
|---|
| 2026.09.04 | ₩56,499 | ₩56,975 | ₩56,211 | ₩56,218 | -0.50% | 255.2만 |
|---|
| 2026.09.03 | ₩56,995 | ₩57,210 | ₩56,177 | ₩56,808 | -0.33% | 368.6만 |
|---|
| 2026.09.02 | ₩56,258 | ₩56,995 | ₩55,534 | ₩56,781 | +0.93% | 417.9만 |
|---|
| 2026.09.01 | ₩56,821 | ₩57,009 | ₩55,903 | ₩56,057 | -1.35% | 432.3만 |
|---|
| 2026.08.31 | ₩56,774 | ₩56,781 | ₩56,164 | ₩56,419 | -0.63% | 2174.1만 |
|---|
| 2026.08.28 | ₩57,109 | ₩57,297 | ₩56,623 | ₩57,076 | -0.06% | 252.2만 |
|---|
| 2026.08.27 | ₩56,714 | ₩57,063 | ₩56,352 | ₩56,741 | +0.05% | 348.6만 |
|---|
| 2026.08.26 | ₩57,679 | ₩57,733 | ₩57,063 | ₩57,089 | -1.02% | 226.7만 |
|---|
| 2026.08.25 | ₩58,813 | ₩59,168 | ₩57,679 | ₩57,706 | -1.88% | 305만 |
|---|
| 2026.08.24 | ₩58,712 | ₩59,758 | ₩58,591 | ₩58,913 | +0.34% | 334.8만 |
|---|
| 2026.08.21 | ₩58,591 | ₩58,833 | ₩58,196 | ₩58,404 | -0.32% | 270.9만 |
|---|
| 2026.08.20 | ₩57,787 | ₩59,248 | ₩57,599 | ₩58,618 | +1.44% | 472.2만 |
|---|
| 2026.08.19 | ₩56,674 | ₩57,632 | ₩56,640 | ₩57,532 | +1.51% | 301.9만 |
|---|
| 2026.08.18 | ₩57,130 | ₩57,317 | ₩56,379 | ₩56,432 | -1.22% | 299.9만 |
|---|
| 2026.08.17 | ₩57,331 | ₩57,800 | ₩55,963 | ₩56,660 | -1.17% | 586만 |
|---|
| 2026.08.14 | ₩58,471 | ₩58,772 | ₩58,243 | ₩58,430 | -0.07% | 179.7만 |
|---|
| 2026.08.13 | ₩58,202 | ₩58,591 | ₩57,961 | ₩58,538 | +0.58% | 243.8만 |
|---|
| 2026.08.12 | ₩57,089 | ₩57,867 | ₩56,995 | ₩57,800 | +1.25% | 232.2만 |
|---|
| 2026.08.11 | ₩57,418 | ₩57,867 | ₩56,942 | ₩57,183 | -0.41% | 204.3만 |
|---|
| 2026.08.10 | ₩58,752 | ₩58,752 | ₩57,170 | ₩57,411 | -2.28% | 228.7만 |
|---|
| 2026.08.07 | ₩59,007 | ₩59,275 | ₩58,518 | ₩59,195 | +0.32% | 140.3만 |
|---|
| 2026.08.06 | ₩59,356 | ₩59,584 | ₩58,611 | ₩58,819 | -0.90% | 188.6만 |
|---|
| 2026.08.05 | ₩59,409 | ₩59,557 | ₩58,497 | ₩58,752 | -1.11% | 244.1만 |
|---|
| 2026.08.04 | ₩59,436 | ₩59,959 | ₩59,208 | ₩59,557 | +0.20% | 242.4만 |
|---|
| 2026.08.03 | ₩60,147 | ₩60,348 | ₩59,235 | ₩60,093 | -0.09% | 242.9만 |
|---|
| 2026.07.31 | ₩59,289 | ₩60,201 | ₩58,860 | ₩60,067 | +1.31% | 338.6만 |
|---|
| 2026.07.30 | ₩61,475 | ₩61,850 | ₩59,302 | ₩59,959 | -2.47% | 297.8만 |
|---|
| 2026.07.29 | ₩61,193 | ₩61,797 | ₩60,864 | ₩61,703 | +0.83% | 225.2만 |
|---|
| 2026.07.28 | ₩61,260 | ₩62,534 | ₩61,079 | ₩61,488 | +0.37% | 246만 |
|---|
| 2026.07.27 | ₩60,362 | ₩61,220 | ₩60,147 | ₩60,402 | +0.07% | 156.1만 |
|---|
| 2026.07.24 | ₩60,067 | ₩60,724 | ₩59,765 | ₩60,576 | +0.85% | 153.8만 |
|---|
| 2026.07.23 | ₩59,919 | ₩59,932 | ₩59,316 | ₩59,570 | -0.58% | 156.1만 |
|---|
| 2026.07.22 | ₩59,691 | ₩60,429 | ₩59,611 | ₩59,959 | +0.45% | 219.7만 |
|---|
| 2026.07.21 | ₩59,624 | ₩59,973 | ₩59,175 | ₩59,691 | +0.11% | 183.1만 |
|---|
| 2026.07.20 | ₩60,455 | ₩60,563 | ₩59,805 | ₩59,892 | -0.93% | 175.4만 |
|---|
| 2026.07.17 | ₩60,925 | ₩61,361 | ₩59,845 | ₩60,455 | -0.77% | 202.6만 |
|---|
| 2026.07.16 | ₩59,369 | ₩60,724 | ₩59,316 | ₩60,576 | +2.03% | 204.4만 |
|---|
| 2026.07.15 | ₩58,685 | ₩59,557 | ₩58,366 | ₩59,047 | +0.62% | 217.4만 |
|---|
| 2026.07.14 | ₩59,088 | ₩59,557 | ₩58,578 | ₩58,793 | -0.50% | 206.5만 |
|---|
| 2026.07.13 | ₩58,310 | ₩59,101 | ₩58,149 | ₩59,061 | +1.29% | 251만 |
|---|
| 2026.07.10 | ₩57,827 | ₩58,276 | ₩57,237 | ₩57,907 | +0.14% | 390.4만 |
|---|
| 2026.07.09 | ₩57,854 | ₩58,263 | ₩57,398 | ₩57,720 | -0.23% | 296.4만 |
|---|
| 2026.07.08 | ₩59,007 | ₩59,181 | ₩57,391 | ₩57,545 | -2.48% | 728.3만 |
|---|
| 2026.07.07 | ₩59,061 | ₩60,281 | ₩58,913 | ₩59,101 | +0.07% | 243.1만 |
|---|
| 2026.07.06 | ₩59,061 | ₩59,329 | ₩58,269 | ₩58,390 | -1.14% | 248.7만 |
|---|
| 2026.07.02 | ₩59,061 | ₩59,463 | ₩58,337 | ₩58,940 | -0.20% | 320.4만 |
|---|
| 2026.07.01 | ₩59,812 | ₩60,134 | ₩58,551 | ₩58,591 | -2.04% | 357만 |
|---|
| 2026.06.30 | ₩61,126 | ₩61,220 | ₩59,584 | ₩59,718 | -2.30% | 339.8만 |
|---|
| 2026.06.29 | ₩61,662 | ₩61,662 | ₩60,804 | ₩61,569 | -0.15% | 222.8만 |
|---|
| 2026.06.26 | ₩60,563 | ₩61,622 | ₩60,536 | ₩61,528 | +1.59% | 327.5만 |
|---|
| 2026.06.25 | ₩60,804 | ₩61,287 | ₩60,040 | ₩60,429 | -0.62% | 160.5만 |
|---|
| 2026.06.24 | ₩60,214 | ₩61,240 | ₩60,134 | ₩60,844 | +1.05% | 273.5만 |
|---|
| 2026.06.23 | ₩59,812 | ₩60,227 | ₩59,664 | ₩59,959 | +0.25% | 243.5만 |
|---|
| 2026.06.22 | ₩59,544 | ₩59,979 | ₩59,168 | ₩59,262 | -0.47% | 220.7만 |
|---|
| 2026.06.18 | ₩60,697 | ₩61,039 | ₩59,510 | ₩59,798 | -1.48% | 378.9만 |
|---|
| 2026.06.17 | ₩62,548 | ₩62,843 | ₩60,616 | ₩60,697 | -2.96% | 215만 |
|---|
| 2026.06.16 | ₩63,003 | ₩63,238 | ₩62,252 | ₩62,668 | -0.53% | 159만 |
|---|
| 2026.06.15 | ₩63,339 | ₩63,775 | ₩62,440 | ₩62,682 | -1.04% | 194.6만 |
|---|
| 2026.06.12 | ₩63,500 | ₩63,941 | ₩63,211 | ₩63,661 | +0.25% | 206.9만 |
|---|
| 2026.06.11 | ₩65,230 | ₩65,726 | ₩64,076 | ₩64,197 | -1.58% | 198.3만 |
|---|
| 2026.06.10 | ₩64,371 | ₩65,203 | ₩64,123 | ₩64,921 | +0.85% | 177.6만 |
|---|
| 2026.06.09 | ₩62,789 | ₩64,210 | ₩62,661 | ₩64,130 | +2.14% | 220.7만 |
|---|
| 2026.06.08 | ₩63,030 | ₩63,526 | ₩62,145 | ₩62,427 | -0.96% | 224.2만 |
|---|
| 2026.06.05 | ₩61,971 | ₩63,915 | ₩61,957 | ₩63,258 | +2.08% | 156.3만 |
|---|
| 2026.06.04 | ₩62,373 | ₩62,641 | ₩61,488 | ₩61,957 | -0.67% | 180.1만 |
|---|
| 2026.06.03 | ₩62,212 | ₩62,910 | ₩61,689 | ₩61,797 | -0.67% | 166.7만 |
|---|
| 2026.06.02 | ₩62,628 | ₩62,943 | ₩61,995 | ₩62,212 | -0.66% | 583만 |
|---|
| 2026.06.01 | ₩62,755 | ₩63,037 | ₩62,320 | ₩62,762 | +0.01% | 232.1만 |
|---|
| 2026.05.29 | ₩63,486 | ₩63,486 | ₩62,735 | ₩62,990 | -0.78% | 499.2만 |
|---|
| 2026.05.28 | ₩63,848 | ₩64,143 | ₩63,258 | ₩63,607 | -0.38% | 224.1만 |
|---|
| 2026.05.27 | ₩64,251 | ₩64,492 | ₩63,862 | ₩64,050 | -0.31% | 171.1만 |
|---|
| 2026.05.26 | ₩64,063 | ₩64,284 | ₩63,768 | ₩64,224 | +0.25% | 144.8만 |
|---|
| 2026.05.22 | ₩63,781 | ₩64,331 | ₩63,540 | ₩64,076 | +0.46% | 131.8만 |
|---|
| 2026.05.21 | ₩63,500 | ₩63,996 | ₩63,138 | ₩63,701 | +0.32% | 154.4만 |
|---|
| 2026.05.20 | ₩63,553 | ₩63,915 | ₩63,050 | ₩63,325 | -0.36% | 165.9만 |
|---|
| 2026.05.19 | ₩63,446 | ₩64,070 | ₩63,178 | ₩63,741 | +0.47% | 154.5만 |
|---|
| 2026.05.18 | ₩62,252 | ₩63,433 | ₩62,252 | ₩63,325 | +1.72% | 116.5만 |
|---|
| 2026.05.15 | ₩62,722 | ₩62,849 | ₩62,065 | ₩62,199 | -0.83% | 157.1만 |
|---|
| 2026.05.14 | ₩63,285 | ₩63,459 | ₩62,548 | ₩62,856 | -0.68% | 193.1만 |
|---|
| 2026.05.13 | ₩63,620 | ₩63,781 | ₩62,923 | ₩62,990 | -0.99% | 207.6만 |
|---|
| 2026.05.12 | ₩64,653 | ₩64,854 | ₩63,822 | ₩63,969 | -1.06% | 172.4만 |
|---|
| 2026.05.11 | ₩64,626 | ₩65,049 | ₩64,210 | ₩64,412 | -0.33% | 201.4만 |
|---|
| 2026.05.08 | ₩64,331 | ₩64,881 | ₩64,304 | ₩64,666 | +0.52% | 92.8만 |
|---|
| 2026.05.07 | ₩64,304 | ₩64,573 | ₩63,714 | ₩64,271 | -0.05% | 128.2만 |
|---|
| 2026.05.06 | ₩64,036 | ₩64,827 | ₩63,982 | ₩64,425 | +0.61% | 143.3만 |
|---|
| 2026.05.05 | ₩63,500 | ₩64,324 | ₩63,473 | ₩64,036 | +0.84% | 115.7만 |
|---|
| 2026.05.04 | ₩63,701 | ₩64,291 | ₩63,231 | ₩63,459 | -0.38% | 128.5만 |
|---|
| 2026.05.01 | ₩65,096 | ₩65,149 | ₩63,607 | ₩64,050 | -1.61% | 141.5만 |
|---|
| 2026.04.30 | ₩64,371 | ₩65,189 | ₩64,338 | ₩64,988 | +0.96% | 250.7만 |
|---|
| 2026.04.29 | ₩64,398 | ₩64,653 | ₩64,016 | ₩64,358 | -0.06% | 172.1만 |
|---|
| 2026.04.28 | ₩63,754 | ₩64,412 | ₩63,218 | ₩64,398 | +1.01% | 260.2만 |
|---|
| 2026.04.27 | ₩63,526 | ₩64,418 | ₩63,299 | ₩63,392 | -0.21% | 295.4만 |
|---|
| 2026.04.24 | ₩63,661 | ₩63,714 | ₩62,534 | ₩63,446 | -0.34% | 244.2만 |
|---|
| 2026.04.23 | ₩62,051 | ₩62,615 | ₩61,877 | ₩62,548 | +0.80% | 213.1만 |
|---|
| 2026.04.22 | ₩62,829 | ₩62,950 | ₩61,092 | ₩61,850 | -1.56% | 171.3만 |
|---|
| 2026.04.21 | ₩63,875 | ₩64,023 | ₩62,655 | ₩62,869 | -1.57% | 238.8만 |
|---|
| 2026.04.20 | ₩63,795 | ₩64,117 | ₩63,560 | ₩63,781 | -0.02% | 143.3만 |
|---|
| 2026.04.17 | ₩63,272 | ₩64,177 | ₩63,171 | ₩64,009 | +1.17% | 233.3만 |
|---|
| 2026.04.16 | ₩62,548 | ₩63,379 | ₩62,548 | ₩63,258 | +1.14% | 198.5만 |
|---|
| 2026.04.15 | ₩62,668 | ₩62,816 | ₩62,239 | ₩62,695 | +0.04% | 166.6만 |
|---|
| 2026.04.14 | ₩62,588 | ₩62,802 | ₩62,252 | ₩62,668 | +0.13% | 180.7만 |
|---|
| 2026.04.13 | ₩62,601 | ₩62,950 | ₩62,132 | ₩62,829 | +0.36% | 208.2만 |
|---|
| 2026.04.10 | ₩62,561 | ₩62,883 | ₩62,326 | ₩62,628 | +0.11% | 149.3만 |
|---|
| 2026.04.09 | ₩61,890 | ₩62,789 | ₩61,649 | ₩62,413 | +0.85% | 197.5만 |
|---|
| 2026.04.08 | ₩61,877 | ₩62,514 | ₩61,783 | ₩61,890 | +0.02% | 272.3만 |
|---|
| 2026.04.07 | ₩60,563 | ₩62,279 | ₩60,502 | ₩61,595 | +1.71% | 308.3만 |
|---|
| 2026.04.06 | ₩59,463 | ₩60,657 | ₩59,208 | ₩60,563 | +1.85% | 156.1만 |
|---|
| 2026.04.02 | ₩59,168 | ₩59,637 | ₩58,524 | ₩59,570 | +0.68% | 233.8만 |
|---|
| 2026.04.01 | ₩59,490 | ₩59,919 | ₩59,128 | ₩59,423 | -0.11% | 255.9만 |
|---|
| 2026.03.31 | ₩59,731 | ₩59,932 | ₩58,793 | ₩59,503 | -0.38% | 293.4만 |
|---|
| 2026.03.30 | ₩59,128 | ₩59,973 | ₩58,900 | ₩58,940 | -0.32% | 190.9만 |
|---|
| 2026.03.27 | ₩60,160 | ₩60,375 | ₩58,779 | ₩58,913 | -2.07% | 214.1만 |
|---|
| 2026.03.26 | ₩60,764 | ₩61,562 | ₩60,040 | ₩60,241 | -0.86% | 183.7만 |
|---|
| 2026.03.25 | ₩61,629 | ₩61,837 | ₩60,576 | ₩61,193 | -0.71% | 377.5만 |
|---|
| 2026.03.24 | ₩61,770 | ₩62,621 | ₩61,562 | ₩61,676 | -0.15% | 233.1만 |
|---|
| 2026.03.23 | ₩62,440 | ₩62,883 | ₩61,803 | ₩61,998 | -0.71% | 174.7만 |
|---|
| 2026.03.20 | ₩63,231 | ₩63,231 | ₩61,168 | ₩61,743 | -2.35% | 405.9만 |
|---|
| 2026.03.19 | ₩63,097 | ₩63,513 | ₩62,843 | ₩63,191 | +0.15% | 122.9만 |
|---|
| 2026.03.18 | ₩63,594 | ₩63,942 | ₩62,977 | ₩63,003 | -0.93% | 135.6만 |
|---|
| 2026.03.17 | ₩64,130 | ₩64,499 | ₩63,687 | ₩63,835 | -0.46% | 175.8만 |
|---|
| 2026.03.16 | ₩64,304 | ₩64,814 | ₩63,681 | ₩63,741 | -0.88% | 168.1만 |
|---|
| 2026.03.13 | ₩64,103 | ₩64,747 | ₩63,687 | ₩63,808 | -0.46% | 290.8만 |
|---|
| 2026.03.12 | ₩64,130 | ₩65,337 | ₩63,406 | ₩64,854 | +1.13% | 201만 |
|---|
| 2026.03.11 | ₩64,532 | ₩64,546 | ₩63,392 | ₩64,170 | -0.56% | 194.8만 |
|---|
| 2026.03.10 | ₩65,645 | ₩66,034 | ₩64,754 | ₩64,854 | -1.21% | 218.8만 |
|---|
| 2026.03.09 | ₩65,592 | ₩65,779 | ₩64,331 | ₩65,645 | +0.08% | 202.5만 |
|---|
| 2026.03.06 | ₩65,806 | ₩66,007 | ₩64,988 | ₩65,592 | -0.33% | 182만 |
|---|
| 2026.03.05 | ₩66,410 | ₩66,638 | ₩65,686 | ₩66,195 | -0.32% | 226.8만 |
|---|
| 2026.03.04 | ₩66,571 | ₩66,919 | ₩65,981 | ₩66,745 | +0.26% | 229.9만 |
|---|
| 2026.03.03 | ₩66,034 | ₩66,544 | ₩65,149 | ₩66,504 | +0.71% | 382.4만 |
|---|
| 2026.03.02 | ₩65,364 | ₩66,986 | ₩64,894 | ₩66,812 | +2.22% | 221.2만 |
|---|
| 2026.02.27 | ₩65,216 | ₩65,954 | ₩65,109 | ₩65,592 | +0.58% | 469.4만 |
|---|
| 2026.02.26 | ₩64,345 | ₩65,283 | ₩64,277 | ₩65,189 | +1.31% | 271.1만 |
|---|
| 2026.02.25 | ₩64,814 | ₩64,814 | ₩63,687 | ₩64,385 | -0.66% | 251.2만 |
|---|
| 2026.02.24 | ₩64,184 | ₩64,988 | ₩63,862 | ₩64,814 | +0.98% | 278.5만 |
|---|
| 2026.02.23 | ₩63,272 | ₩64,378 | ₩63,258 | ₩64,184 | +1.44% | 326.3만 |
|---|
| 2026.02.20 | ₩64,371 | ₩64,559 | ₩62,789 | ₩63,366 | -1.56% | 350.7만 |
|---|
| 2026.02.19 | ₩62,668 | ₩63,567 | ₩62,561 | ₩63,500 | +1.33% | 257.7만 |
|---|
| 2026.02.18 | ₩63,258 | ₩63,687 | ₩62,507 | ₩62,641 | -0.98% | 232.9만 |
|---|
| 2026.02.17 | ₩62,775 | ₩63,526 | ₩62,004 | ₩63,392 | +0.98% | 234.4만 |
|---|
| 2026.02.13 | ₩62,105 | ₩62,682 | ₩61,837 | ₩62,226 | +0.19% | 149.7만 |
|---|
| 2026.02.12 | ₩62,521 | ₩63,164 | ₩61,890 | ₩61,957 | -0.90% | 321.1만 |
|---|
| 2026.02.11 | ₩62,373 | ₩62,380 | ₩61,797 | ₩62,011 | -0.58% | 159.7만 |
|---|
| 2026.02.10 | ₩61,488 | ₩62,273 | ₩61,099 | ₩62,226 | +1.20% | 204.3만 |
|---|
| 2026.02.09 | ₩60,898 | ₩61,569 | ₩60,469 | ₩61,475 | +0.95% | 236.5만 |
|---|
| 2026.02.06 | ₩60,777 | ₩61,797 | ₩60,777 | ₩60,777 | 0.00% | 260.2만 |
|---|
| 2026.02.05 | ₩61,220 | ₩61,367 | ₩60,455 | ₩60,818 | -0.66% | 229.7만 |
|---|
| 2026.02.04 | ₩59,899 | ₩60,965 | ₩59,691 | ₩60,952 | +1.76% | 267.1만 |
|---|
| 2026.02.03 | ₩59,423 | ₩60,067 | ₩59,195 | ₩59,369 | -0.09% | 158.4만 |
|---|
| 2026.02.02 | ₩60,026 | ₩60,482 | ₩59,456 | ₩59,503 | -0.87% | 257.2만 |
|---|
| 2026.01.30 | ₩60,516 | ₩60,750 | ₩59,416 | ₩60,013 | -0.83% | 335.1만 |
|---|
| 2026.01.29 | ₩60,415 | ₩61,126 | ₩60,060 | ₩60,831 | +0.69% | 181.4만 |
|---|
| 2026.01.28 | ₩61,153 | ₩61,421 | ₩59,919 | ₩60,053 | -1.80% | 181.4만 |
|---|
| 2026.01.27 | ₩60,777 | ₩61,260 | ₩60,335 | ₩61,153 | +0.62% | 185.9만 |
|---|
| 2026.01.26 | ₩61,113 | ₩61,381 | ₩60,576 | ₩60,777 | -0.55% | 239.1만 |
|---|
| 2026.01.23 | ₩60,187 | ₩61,113 | ₩60,187 | ₩60,898 | +1.18% | 215.6만 |
|---|
| 2026.01.22 | ₩60,174 | ₩60,925 | ₩60,060 | ₩60,227 | +0.09% | 240.5만 |
|---|
| 2026.01.21 | ₩61,743 | ₩61,944 | ₩60,080 | ₩60,174 | -2.54% | 285.5만 |
|---|
| 2026.01.20 | ₩61,957 | ₩61,964 | ₩61,153 | ₩61,716 | -0.39% | 184.5만 |
|---|
| 2026.01.16 | ₩60,469 | ₩62,212 | ₩60,469 | ₩62,145 | +2.77% | 248.5만 |
|---|
| 2026.01.15 | ₩61,555 | ₩62,293 | ₩59,678 | ₩60,375 | -1.92% | 522.1만 |
|---|
| 2026.01.14 | ₩60,415 | ₩61,555 | ₩60,254 | ₩61,501 | +1.80% | 226.1만 |
|---|
| 2026.01.13 | ₩60,241 | ₩60,496 | ₩59,544 | ₩60,442 | +0.33% | 173.5만 |
|---|
| 2026.01.12 | ₩59,704 | ₩60,415 | ₩59,517 | ₩60,321 | +1.03% | 223.1만 |
|---|
| 2026.01.09 | ₩60,093 | ₩60,536 | ₩59,678 | ₩59,704 | -0.65% | 170.7만 |
|---|
| 2026.01.08 | ₩59,986 | ₩60,938 | ₩59,946 | ₩60,107 | +0.20% | 236만 |
|---|
| 2026.01.07 | ₩60,040 | ₩60,744 | ₩60,014 | ₩60,201 | +0.27% | 240.6만 |
|---|
| 2026.01.06 | ₩60,214 | ₩60,764 | ₩59,476 | ₩59,852 | -0.60% | 242.8만 |
|---|
| 2026.01.05 | ₩59,409 | ₩60,590 | ₩58,953 | ₩60,429 | +1.72% | 332.2만 |
|---|
| 2026.01.02 | ₩59,771 | ₩59,912 | ₩58,982 | ₩59,570 | -0.34% | 237.5만 |
|---|
| 2025.12.31 | ₩60,214 | ₩60,362 | ₩59,881 | ₩59,932 | -0.47% | 192.5만 |
|---|
| 2025.12.30 | ₩59,919 | ₩60,496 | ₩59,906 | ₩60,415 | +0.83% | 162.7만 |
|---|
| 2025.12.29 | ₩59,986 | ₩60,301 | ₩59,651 | ₩59,932 | -0.09% | 187.6만 |
|---|
| 2025.12.26 | ₩59,872 | ₩60,053 | ₩59,537 | ₩59,852 | -0.03% | 128.3만 |
|---|
| 2025.12.24 | ₩60,107 | ₩60,308 | ₩59,684 | ₩59,932 | -0.29% | 89.7만 |
|---|
| 2025.12.23 | ₩60,348 | ₩60,348 | ₩59,771 | ₩59,959 | -0.64% | 244.7만 |
|---|
| 2025.12.22 | ₩59,597 | ₩60,315 | ₩59,436 | ₩60,295 | +1.17% | 242.2만 |
|---|
| 2025.12.19 | ₩60,791 | ₩60,898 | ₩59,785 | ₩59,906 | -1.46% | 508.9만 |
|---|
| 2025.12.18 | ₩60,858 | ₩61,421 | ₩60,576 | ₩60,925 | +0.11% | 404.2만 |
|---|
| 2025.12.17 | ₩59,396 | ₩61,153 | ₩59,356 | ₩61,005 | +2.71% | 450만 |
|---|
| 2025.12.16 | ₩59,101 | ₩59,389 | ₩58,417 | ₩59,342 | +0.41% | 325.4만 |
|---|
| 2025.12.15 | ₩58,538 | ₩59,148 | ₩56,325 | ₩59,047 | +0.87% | 432.3만 |
|---|
| 2025.12.12 | ₩57,317 | ₩58,913 | ₩57,130 | ₩58,323 | +1.75% | 396.3만 |
|---|
| 2025.12.11 | ₩56,392 | ₩56,594 | ₩56,124 | ₩56,379 | -0.02% | 573.8만 |
|---|
| 2025.12.10 | ₩55,681 | ₩56,198 | ₩55,507 | ₩56,177 | +0.89% | 460.8만 |
|---|
| 2025.12.09 | ₩56,151 | ₩56,486 | ₩55,212 | ₩55,426 | -1.29% | 243.3만 |
|---|
| 2025.12.08 | ₩56,070 | ₩56,305 | ₩55,601 | ₩56,124 | +0.10% | 285.6만 |
|---|
| 2025.12.05 | ₩56,338 | ₩57,089 | ₩56,023 | ₩56,177 | -0.29% | 275.7만 |
|---|
| 2025.12.04 | ₩58,363 | ₩58,565 | ₩57,009 | ₩57,358 | -1.72% | 306.8만 |
|---|
| 2025.12.03 | ₩58,015 | ₩58,739 | ₩57,800 | ₩58,632 | +1.06% | 324.8만 |
|---|
| 2025.12.02 | ₩58,672 | ₩58,833 | ₩57,646 | ₩58,015 | -1.12% | 290만 |
|---|
| 2025.12.01 | ₩58,028 | ₩58,873 | ₩57,706 | ₩58,739 | +1.22% | 390.3만 |
|---|
| 2025.11.28 | ₩58,323 | ₩58,645 | ₩58,229 | ₩58,377 | +0.09% | 142.7만 |
|---|
| 2025.11.26 | ₩58,068 | ₩58,672 | ₩57,954 | ₩58,068 | 0.00% | 198.6만 |
|---|
| 2025.11.25 | ₩57,746 | ₩58,497 | ₩57,599 | ₩58,068 | +0.56% | 218.7만 |
|---|
| 2025.11.24 | ₩57,666 | ₩58,001 | ₩57,190 | ₩57,693 | +0.05% | 333.7만 |
|---|
| 2025.11.21 | ₩57,465 | ₩58,082 | ₩57,324 | ₩57,720 | +0.44% | 260.8만 |
|---|
| 2025.11.20 | ₩57,814 | ₩57,974 | ₩57,210 | ₩57,411 | -0.70% | 542.5만 |
|---|
| 2025.11.19 | ₩58,578 | ₩58,705 | ₩57,371 | ₩57,586 | -1.69% | 207만 |
|---|
| 2025.11.18 | ₩58,793 | ₩59,088 | ₩58,350 | ₩58,766 | -0.05% | 177.6만 |
|---|
| 2025.11.17 | ₩59,611 | ₩59,805 | ₩58,873 | ₩58,953 | -1.10% | 122.2만 |
|---|
| 2025.11.14 | ₩59,651 | ₩59,865 | ₩59,222 | ₩59,731 | +0.13% | 167.5만 |
|---|
| 2025.11.13 | ₩59,691 | ₩60,274 | ₩59,624 | ₩59,839 | +0.25% | 163.2만 |
|---|
| 2025.11.12 | ₩60,187 | ₩60,362 | ₩59,818 | ₩60,026 | -0.27% | 142.4만 |
|---|
| 2025.11.11 | ₩60,563 | ₩60,818 | ₩60,308 | ₩60,536 | -0.04% | 144.2만 |
|---|
| 2025.11.10 | ₩60,281 | ₩60,710 | ₩60,067 | ₩60,321 | +0.07% | 185.4만 |
|---|
| 2025.11.07 | ₩59,275 | ₩60,295 | ₩59,248 | ₩60,281 | +1.70% | 180.9만 |
|---|
| 2025.11.06 | ₩60,563 | ₩60,737 | ₩59,222 | ₩59,248 | -2.17% | 244.9만 |
|---|
| 2025.11.05 | ₩60,724 | ₩60,925 | ₩60,415 | ₩60,482 | -0.40% | 183.1만 |
|---|
| 2025.11.04 | ₩61,233 | ₩61,233 | ₩60,308 | ₩60,603 | -1.03% | 233.9만 |
|---|
| 2025.11.03 | ₩59,208 | ₩61,072 | ₩58,953 | ₩60,978 | +2.99% | 467.9만 |
|---|
| 2025.10.31 | ₩58,015 | ₩60,134 | ₩56,667 | ₩59,892 | +3.24% | 409.5만 |
|---|
| 2025.10.30 | ₩58,578 | ₩58,699 | ₩57,264 | ₩57,317 | -2.15% | 297.9만 |
|---|
| 2025.10.29 | ₩59,329 | ₩59,389 | ₩58,042 | ₩58,538 | -1.33% | 189.6만 |
|---|
| 2025.10.28 | ₩60,187 | ₩60,187 | ₩59,476 | ₩59,597 | -0.98% | 159.8만 |
|---|
| 2025.10.27 | ₩60,080 | ₩60,388 | ₩59,738 | ₩60,335 | +0.42% | 145.5만 |
|---|
| 2025.10.24 | ₩60,777 | ₩60,911 | ₩60,067 | ₩60,093 | -1.13% | 141.1만 |
|---|
| 2025.10.23 | ₩60,496 | ₩60,764 | ₩60,116 | ₩60,415 | -0.13% | 161.4만 |
|---|
| 2025.10.22 | ₩60,563 | ₩60,925 | ₩60,335 | ₩60,536 | -0.04% | 159.9만 |
|---|
| 2025.10.21 | ₩60,496 | ₩60,804 | ₩60,040 | ₩60,509 | +0.02% | 273.7만 |
|---|
| 2025.10.20 | ₩60,885 | ₩61,535 | ₩60,455 | ₩60,496 | -0.64% | 251.7만 |
|---|
| 2025.10.17 | ₩59,651 | ₩60,147 | ₩59,383 | ₩60,120 | +0.79% | 172.4만 |
|---|
| 2025.10.16 | ₩60,120 | ₩60,455 | ₩59,557 | ₩59,812 | -0.51% | 181만 |
|---|
| 2025.10.15 | ₩59,839 | ₩60,455 | ₩59,557 | ₩60,120 | +0.47% | 216.5만 |
|---|
| 2025.10.14 | ₩59,530 | ₩59,959 | ₩59,282 | ₩59,919 | +0.65% | 151.7만 |
|---|
| 2025.10.13 | ₩59,597 | ₩60,187 | ₩59,450 | ₩59,450 | -0.25% | 152.9만 |
|---|
| 2025.10.10 | ₩60,321 | ₩60,563 | ₩59,570 | ₩59,852 | -0.78% | 213.1만 |
|---|