시장 데이터를 불러오는 중
Global Net Lease, Inc. 7.25% Series A Cumulative Redeemable Preferred Stock, $0.01 par value per share · GNL-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,499 | ₩29,330 | ₩28,498 | ₩29,156 | +2.30% | 7.7천 |
| 2026.10.08 | ₩29,008 | ₩29,088 | ₩28,298 | ₩28,928 | -0.28% | 7.1천 |
| 2026.10.07 | ₩29,571 | ₩29,747 | ₩28,874 | ₩28,874 | -2.36% | 6.5천 |
| 2026.10.06 | ₩30,161 | ₩30,510 | ₩29,772 | ₩29,772 | -1.29% | 1.9만 |
| 2026.10.05 | ₩30,295 | ₩30,456 | ₩30,228 | ₩30,290 | -0.02% | 1.4만 |
| 2026.10.02 | ₩30,108 | ₩30,363 | ₩29,987 | ₩30,363 | +0.85% | 1.1만 |
| 2026.10.01 | ₩30,322 | ₩30,322 | ₩29,986 | ₩30,309 | -0.04% | 9.2천 |
| 2026.09.30 | ₩29,839 | ₩30,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,839 |
| ₩30,550 |
| +2.38% |
| 8.6천 |
| 2026.09.29 | ₩29,846 | ₩29,907 | ₩29,846 | ₩29,907 | +0.20% | 2.5천 |
|---|
| 2026.09.28 | ₩30,148 | ₩30,175 | ₩29,907 | ₩30,041 | -0.36% | 2천 |
|---|
| 2026.09.25 | ₩30,000 | ₩30,175 | ₩29,585 | ₩30,135 | +0.45% | 8천 |
|---|
| 2026.09.24 | ₩29,920 | ₩30,309 | ₩29,880 | ₩30,202 | +0.94% | 3.9만 |
|---|
| 2026.09.23 | ₩30,094 | ₩30,128 | ₩29,858 | ₩30,054 | -0.13% | 2.4천 |
|---|
| 2026.09.22 | ₩30,215 | ₩30,349 | ₩30,140 | ₩30,295 | +0.27% | 3.1천 |
|---|
| 2026.09.21 | ₩30,604 | ₩30,604 | ₩29,907 | ₩30,363 | -0.79% | 1만 |
|---|
| 2026.09.18 | ₩30,295 | ₩30,751 | ₩30,282 | ₩30,456 | +0.53% | 7.2천 |
|---|
| 2026.09.17 | ₩30,121 | ₩30,295 | ₩30,108 | ₩30,295 | +0.58% | 1.9천 |
|---|
| 2026.09.16 | ₩29,880 | ₩30,094 | ₩29,880 | ₩30,094 | +0.72% | 5.2천 |
|---|
| 2026.09.15 | ₩29,974 | ₩29,974 | ₩29,839 | ₩29,947 | -0.09% | 5천 |
|---|
| 2026.09.14 | ₩30,282 | ₩30,295 | ₩30,041 | ₩30,041 | -0.80% | 5.5천 |
|---|
| 2026.09.11 | ₩30,403 | ₩30,416 | ₩30,242 | ₩30,295 | -0.35% | 2.3천 |
|---|
| 2026.09.10 | ₩30,698 | ₩30,951 | ₩30,483 | ₩30,510 | -0.61% | 4.4천 |
|---|
| 2026.09.09 | ₩30,671 | ₩30,845 | ₩30,617 | ₩30,617 | -0.17% | 1.1만 |
|---|
| 2026.09.08 | ₩30,765 | ₩30,872 | ₩30,690 | ₩30,690 | -0.24% | 2.8천 |
|---|
| 2026.09.04 | ₩30,805 | ₩30,979 | ₩30,766 | ₩30,766 | -0.13% | 2천 |
|---|
| 2026.09.03 | ₩30,832 | ₩30,966 | ₩30,794 | ₩30,794 | -0.12% | 4.6천 |
|---|
| 2026.09.02 | ₩30,953 | ₩30,953 | ₩30,778 | ₩30,778 | -0.56% | 1.1만 |
|---|
| 2026.09.01 | ₩30,845 | ₩30,966 | ₩30,845 | ₩30,845 | +0.00% | 3.9천 |
|---|
| 2026.08.31 | ₩31,087 | ₩31,087 | ₩30,912 | ₩30,966 | -0.39% | 8.4천 |
|---|
| 2026.08.28 | ₩30,993 | ₩31,288 | ₩30,993 | ₩31,085 | +0.30% | 4.7만 |
|---|
| 2026.08.27 | ₩31,020 | ₩31,073 | ₩30,671 | ₩31,073 | +0.17% | 7.6천 |
|---|
| 2026.08.26 | ₩30,671 | ₩30,979 | ₩30,671 | ₩30,953 | +0.92% | 7.7천 |
|---|
| 2026.08.25 | ₩30,671 | ₩30,770 | ₩30,671 | ₩30,751 | +0.26% | 1.7천 |
|---|
| 2026.08.24 | ₩30,671 | ₩30,802 | ₩30,671 | ₩30,802 | +0.43% | 2.2천 |
|---|
| 2026.08.21 | ₩30,845 | ₩30,845 | ₩30,738 | ₩30,738 | -0.35% | 2.3천 |
|---|
| 2026.08.20 | ₩30,845 | ₩30,865 | ₩30,818 | ₩30,845 | 0.00% | 3천 |
|---|
| 2026.08.19 | ₩30,953 | ₩30,953 | ₩30,795 | ₩30,845 | -0.35% | 5천 |
|---|
| 2026.08.18 | ₩30,939 | ₩30,939 | ₩30,711 | ₩30,818 | -0.39% | 6.1천 |
|---|
| 2026.08.17 | ₩31,046 | ₩31,046 | ₩30,711 | ₩30,939 | -0.35% | 3.6만 |
|---|
| 2026.08.14 | ₩30,966 | ₩31,147 | ₩30,839 | ₩31,046 | +0.26% | 2.1만 |
|---|
| 2026.08.13 | ₩30,711 | ₩30,966 | ₩30,711 | ₩30,966 | +0.83% | 7.7천 |
|---|
| 2026.08.12 | ₩30,738 | ₩30,966 | ₩30,738 | ₩30,932 | +0.63% | 7.8천 |
|---|
| 2026.08.11 | ₩30,711 | ₩30,939 | ₩30,711 | ₩30,839 | +0.41% | 1.6천 |
|---|
| 2026.08.10 | ₩30,778 | ₩30,953 | ₩30,725 | ₩30,886 | +0.35% | 2.7만 |
|---|
| 2026.08.07 | ₩30,510 | ₩30,832 | ₩30,389 | ₩30,631 | +0.40% | 4.9천 |
|---|
| 2026.08.06 | ₩30,751 | ₩30,751 | ₩30,609 | ₩30,631 | -0.39% | 3.5천 |
|---|
| 2026.08.05 | ₩30,818 | ₩30,818 | ₩30,658 | ₩30,658 | -0.52% | 2.7천 |
|---|
| 2026.08.04 | ₩30,738 | ₩30,738 | ₩30,711 | ₩30,725 | -0.04% | 1.8천 |
|---|
| 2026.08.03 | ₩30,818 | ₩30,832 | ₩30,644 | ₩30,751 | -0.22% | 3.1천 |
|---|
| 2026.07.31 | ₩30,658 | ₩30,832 | ₩30,658 | ₩30,778 | +0.39% | 1.3만 |
|---|
| 2026.07.30 | ₩30,778 | ₩30,778 | ₩30,644 | ₩30,658 | -0.39% | 1.3천 |
|---|
| 2026.07.29 | ₩30,631 | ₩30,872 | ₩30,565 | ₩30,577 | -0.18% | 9.8천 |
|---|
| 2026.07.28 | ₩30,886 | ₩30,926 | ₩30,765 | ₩30,765 | -0.39% | 2만 |
|---|
| 2026.07.27 | ₩30,644 | ₩30,798 | ₩30,644 | ₩30,765 | +0.39% | 3.8천 |
|---|
| 2026.07.24 | ₩30,792 | ₩30,792 | ₩30,577 | ₩30,684 | -0.35% | 1만 |
|---|
| 2026.07.23 | ₩30,590 | ₩30,590 | ₩30,523 | ₩30,590 | 0.00% | 2.3천 |
|---|
| 2026.07.22 | ₩30,711 | ₩30,711 | ₩30,604 | ₩30,604 | -0.35% | 1.1천 |
|---|
| 2026.07.21 | ₩30,939 | ₩30,953 | ₩30,805 | ₩30,845 | -0.30% | 2.9천 |
|---|
| 2026.07.20 | ₩30,993 | ₩30,993 | ₩30,899 | ₩30,899 | -0.30% | 2.1천 |
|---|
| 2026.07.17 | ₩30,993 | ₩30,993 | ₩30,979 | ₩30,993 | 0.00% | 4.9천 |
|---|
| 2026.07.16 | ₩31,046 | ₩31,046 | ₩30,899 | ₩30,953 | -0.30% | 2.3천 |
|---|
| 2026.07.15 | ₩31,060 | ₩31,060 | ₩30,711 | ₩30,899 | -0.52% | 5.7천 |
|---|
| 2026.07.14 | ₩31,006 | ₩31,046 | ₩30,826 | ₩30,899 | -0.35% | 3.7천 |
|---|
| 2026.07.13 | ₩30,738 | ₩31,046 | ₩30,738 | ₩30,845 | +0.35% | 1.5천 |
|---|
| 2026.07.10 | ₩30,966 | ₩31,046 | ₩30,792 | ₩30,926 | -0.13% | 5천 |
|---|
| 2026.07.09 | ₩30,805 | ₩31,140 | ₩30,805 | ₩30,979 | +0.57% | 3.7천 |
|---|
| 2026.07.08 | ₩30,711 | ₩30,979 | ₩30,711 | ₩30,926 | +0.70% | 9.8천 |
|---|
| 2026.07.07 | ₩30,725 | ₩30,852 | ₩30,725 | ₩30,852 | +0.41% | 2.9천 |
|---|
| 2026.07.06 | ₩30,818 | ₩30,845 | ₩30,721 | ₩30,832 | +0.04% | 2.7천 |
|---|
| 2026.07.02 | ₩30,805 | ₩30,845 | ₩30,550 | ₩30,751 | -0.17% | 4.5천 |
|---|
| 2026.07.01 | ₩30,590 | ₩31,328 | ₩30,590 | ₩31,328 | +2.41% | 6.3천 |
|---|
| 2026.06.30 | ₩31,020 | ₩31,288 | ₩30,470 | ₩30,725 | -0.95% | 5만 |
|---|
| 2026.06.29 | ₩31,020 | ₩31,194 | ₩31,020 | ₩31,087 | +0.22% | 7.8천 |
|---|
| 2026.06.26 | ₩30,590 | ₩31,114 | ₩30,590 | ₩30,852 | +0.85% | 7.8천 |
|---|
| 2026.06.25 | ₩31,248 | ₩31,248 | ₩30,282 | ₩30,711 | -1.72% | 1.6만 |
|---|
| 2026.06.24 | ₩31,181 | ₩31,274 | ₩31,064 | ₩31,073 | -0.34% | 5.5천 |
|---|
| 2026.06.23 | ₩31,154 | ₩31,181 | ₩31,033 | ₩31,033 | -0.39% | 1.8천 |
|---|
| 2026.06.22 | ₩31,301 | ₩31,301 | ₩30,966 | ₩31,030 | -0.87% | 3.2천 |
|---|
| 2026.06.18 | ₩30,711 | ₩31,368 | ₩30,711 | ₩31,368 | +2.14% | 8.2만 |
|---|
| 2026.06.17 | ₩30,590 | ₩31,033 | ₩30,590 | ₩30,859 | +0.88% | 2.4만 |
|---|
| 2026.06.16 | ₩30,765 | ₩30,778 | ₩30,627 | ₩30,659 | -0.34% | 2.9천 |
|---|
| 2026.06.15 | ₩30,483 | ₩31,368 | ₩30,483 | ₩30,765 | +0.92% | 4.5만 |
|---|
| 2026.06.12 | ₩30,470 | ₩30,658 | ₩30,470 | ₩30,617 | +0.48% | 5.8천 |
|---|
| 2026.06.11 | ₩30,126 | ₩30,631 | ₩30,126 | ₩30,631 | +1.68% | 7.9천 |
|---|
| 2026.06.10 | ₩30,416 | ₩30,523 | ₩30,242 | ₩30,510 | +0.31% | 5천 |
|---|
| 2026.06.09 | ₩30,617 | ₩30,617 | ₩30,255 | ₩30,590 | -0.09% | 7.3천 |
|---|
| 2026.06.08 | ₩30,564 | ₩30,564 | ₩30,510 | ₩30,510 | -0.18% | 1.3천 |
|---|
| 2026.06.05 | ₩30,349 | ₩30,550 | ₩30,349 | ₩30,550 | +0.66% | 6.2천 |
|---|
| 2026.06.04 | ₩30,564 | ₩30,564 | ₩30,443 | ₩30,497 | -0.22% | 1.6천 |
|---|
| 2026.06.03 | ₩30,108 | ₩30,604 | ₩30,108 | ₩30,510 | +1.34% | 5.6천 |
|---|
| 2026.06.02 | ₩30,041 | ₩30,349 | ₩30,041 | ₩30,309 | +0.89% | 1.7만 |
|---|
| 2026.06.01 | ₩30,430 | ₩30,443 | ₩30,041 | ₩30,108 | -1.06% | 3.2만 |
|---|
| 2026.05.29 | ₩30,604 | ₩30,698 | ₩30,349 | ₩30,430 | -0.57% | 5.7천 |
|---|
| 2026.05.28 | ₩30,336 | ₩30,510 | ₩30,336 | ₩30,430 | +0.31% | 6.6만 |
|---|
| 2026.05.27 | ₩30,376 | ₩30,692 | ₩30,376 | ₩30,510 | +0.44% | 9.3천 |
|---|
| 2026.05.26 | ₩30,443 | ₩30,751 | ₩30,228 | ₩30,510 | +0.22% | 8.1천 |
|---|
| 2026.05.22 | ₩30,725 | ₩30,725 | ₩30,188 | ₩30,443 | -0.92% | 6.8천 |
|---|
| 2026.05.21 | ₩30,537 | ₩30,684 | ₩30,443 | ₩30,537 | 0.00% | 6.7천 |
|---|
| 2026.05.20 | ₩30,510 | ₩30,751 | ₩30,276 | ₩30,751 | +0.79% | 5.2천 |
|---|
| 2026.05.19 | ₩30,443 | ₩30,671 | ₩30,349 | ₩30,671 | +0.75% | 4.8천 |
|---|
| 2026.05.18 | ₩30,416 | ₩30,725 | ₩30,416 | ₩30,590 | +0.57% | 3.7천 |
|---|
| 2026.05.15 | ₩30,738 | ₩30,738 | ₩30,498 | ₩30,617 | -0.39% | 8.2천 |
|---|
| 2026.05.14 | ₩30,577 | ₩30,785 | ₩30,577 | ₩30,738 | +0.53% | 5.3천 |
|---|
| 2026.05.13 | ₩30,939 | ₩30,939 | ₩30,658 | ₩30,711 | -0.74% | 9.9천 |
|---|
| 2026.05.12 | ₩30,644 | ₩30,684 | ₩30,631 | ₩30,684 | +0.13% | 9.8천 |
|---|
| 2026.05.11 | ₩30,577 | ₩30,658 | ₩30,577 | ₩30,643 | +0.21% | 2.9천 |
|---|
| 2026.05.08 | ₩30,577 | ₩30,738 | ₩30,577 | ₩30,658 | +0.26% | 1.1만 |
|---|
| 2026.05.07 | ₩30,456 | ₩30,577 | ₩30,456 | ₩30,577 | +0.40% | 2.8천 |
|---|
| 2026.05.06 | ₩30,510 | ₩30,564 | ₩30,409 | ₩30,550 | +0.13% | 1.2만 |
|---|
| 2026.05.05 | ₩30,483 | ₩30,497 | ₩30,175 | ₩30,497 | +0.04% | 3.3천 |
|---|
| 2026.05.04 | ₩30,175 | ₩30,309 | ₩30,175 | ₩30,309 | +0.44% | 6.4천 |
|---|
| 2026.05.01 | ₩30,309 | ₩30,309 | ₩30,176 | ₩30,309 | 0.00% | 3천 |
|---|
| 2026.04.30 | ₩30,322 | ₩30,486 | ₩30,282 | ₩30,309 | -0.04% | 3.1천 |
|---|
| 2026.04.29 | ₩30,392 | ₩30,392 | ₩30,392 | ₩30,392 | 0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩30,322 | ₩30,322 | ₩30,322 | ₩30,322 | 0.00% | 821 |
|---|
| 2026.04.27 | ₩30,309 | ₩30,316 | ₩30,309 | ₩30,316 | +0.02% | 1.8천 |
|---|
| 2026.04.24 | ₩30,483 | ₩30,497 | ₩30,329 | ₩30,483 | 0.00% | 5.3천 |
|---|
| 2026.04.23 | ₩30,282 | ₩30,483 | ₩30,282 | ₩30,443 | +0.53% | 2.6천 |
|---|
| 2026.04.22 | ₩30,215 | ₩30,456 | ₩30,215 | ₩30,456 | +0.80% | 1.7천 |
|---|
| 2026.04.21 | ₩30,309 | ₩30,443 | ₩30,175 | ₩30,295 | -0.04% | 1.1만 |
|---|
| 2026.04.20 | ₩30,389 | ₩30,510 | ₩30,289 | ₩30,483 | +0.31% | 2만 |
|---|
| 2026.04.17 | ₩30,342 | ₩30,389 | ₩30,319 | ₩30,389 | +0.15% | 2.4천 |
|---|
| 2026.04.16 | ₩30,389 | ₩30,389 | ₩30,175 | ₩30,202 | -0.62% | 2천 |
|---|
| 2026.04.15 | ₩30,336 | ₩30,597 | ₩30,235 | ₩30,389 | +0.18% | 1.1만 |
|---|
| 2026.04.14 | ₩30,282 | ₩30,336 | ₩30,282 | ₩30,295 | +0.04% | 1.3만 |
|---|
| 2026.04.13 | ₩30,242 | ₩30,282 | ₩30,202 | ₩30,282 | +0.13% | 1.3만 |
|---|
| 2026.04.10 | ₩30,065 | ₩30,242 | ₩29,799 | ₩30,242 | +0.59% | 6.2천 |
|---|
| 2026.04.09 | ₩30,135 | ₩30,255 | ₩30,135 | ₩30,215 | +0.27% | 1.2만 |
|---|
| 2026.04.08 | ₩29,746 | ₩30,269 | ₩29,746 | ₩30,148 | +1.35% | 0 |
|---|
| 2026.04.07 | ₩29,611 | ₩29,839 | ₩29,169 | ₩29,571 | -0.14% | 4.9천 |
|---|
| 2026.04.06 | ₩28,981 | ₩29,451 | ₩28,914 | ₩29,451 | +1.62% | 5.7천 |
|---|
| 2026.04.02 | ₩29,115 | ₩29,284 | ₩29,115 | ₩29,169 | +0.18% | 2.1만 |
|---|
| 2026.04.01 | ₩29,303 | ₩30,135 | ₩29,303 | ₩29,518 | +0.73% | 1.7만 |
|---|
| 2026.03.31 | ₩29,974 | ₩29,974 | ₩29,021 | ₩29,115 | -2.86% | 2.6만 |
|---|
| 2026.03.30 | ₩29,987 | ₩30,108 | ₩29,866 | ₩30,108 | +0.40% | 4천 |
|---|
| 2026.03.27 | ₩29,773 | ₩30,081 | ₩29,772 | ₩29,799 | +0.09% | 8.7천 |
|---|
| 2026.03.26 | ₩30,738 | ₩30,751 | ₩29,953 | ₩29,953 | -2.55% | 3천 |
|---|
| 2026.03.25 | ₩30,611 | ₩30,993 | ₩30,537 | ₩30,718 | +0.35% | 3.7천 |
|---|
| 2026.03.24 | ₩29,907 | ₩30,792 | ₩29,907 | ₩30,792 | +2.96% | 3.8천 |
|---|
| 2026.03.23 | ₩30,081 | ₩30,309 | ₩29,772 | ₩29,974 | -0.36% | 5.5천 |
|---|
| 2026.03.20 | ₩30,215 | ₩30,577 | ₩29,907 | ₩29,907 | -1.02% | 6.8천 |
|---|
| 2026.03.19 | ₩30,282 | ₩30,483 | ₩30,047 | ₩30,376 | +0.31% | 1.1만 |
|---|
| 2026.03.18 | ₩30,845 | ₩30,912 | ₩29,987 | ₩30,282 | -1.83% | 8.6천 |
|---|
| 2026.03.17 | ₩30,845 | ₩31,060 | ₩30,523 | ₩30,818 | -0.09% | 7.2천 |
|---|
| 2026.03.16 | ₩31,120 | ₩31,462 | ₩30,785 | ₩30,832 | -0.93% | 1.6만 |
|---|
| 2026.03.13 | ₩30,880 | ₩30,880 | ₩30,443 | ₩30,564 | -1.03% | 5.8천 |
|---|
| 2026.03.12 | ₩30,510 | ₩30,777 | ₩30,510 | ₩30,617 | +0.35% | 6.4천 |
|---|
| 2026.03.11 | ₩30,577 | ₩30,684 | ₩30,577 | ₩30,684 | +0.35% | 3.5천 |
|---|
| 2026.03.10 | ₩31,000 | ₩31,006 | ₩30,564 | ₩30,711 | -0.93% | 8.7천 |
|---|
| 2026.03.09 | ₩30,832 | ₩30,832 | ₩30,510 | ₩30,778 | -0.17% | 170 |
|---|
| 2026.03.06 | ₩31,020 | ₩31,100 | ₩30,671 | ₩30,857 | -0.53% | 170 |
|---|
| 2026.03.05 | ₩30,993 | ₩31,261 | ₩30,953 | ₩31,167 | +0.56% | 170 |
|---|
| 2026.03.04 | ₩31,194 | ₩31,285 | ₩30,761 | ₩31,207 | +0.04% | 170 |
|---|
| 2026.03.03 | ₩30,845 | ₩31,046 | ₩30,812 | ₩31,046 | +0.65% | 170 |
|---|
| 2026.03.02 | ₩30,859 | ₩31,046 | ₩30,845 | ₩31,033 | +0.56% | 170 |
|---|
| 2026.02.27 | ₩31,543 | ₩31,543 | ₩30,550 | ₩31,114 | -1.36% | 170 |
|---|
| 2026.02.26 | ₩30,845 | ₩31,046 | ₩30,845 | ₩30,993 | +0.48% | 1.5천 |
|---|
| 2026.02.25 | ₩30,966 | ₩31,114 | ₩30,966 | ₩30,966 | 0.00% | 170 |
|---|
| 2026.02.24 | ₩31,181 | ₩31,181 | ₩30,993 | ₩30,993 | -0.60% | 170 |
|---|
| 2026.02.23 | ₩31,138 | ₩31,342 | ₩31,046 | ₩31,154 | +0.05% | 170 |
|---|
| 2026.02.20 | ₩31,221 | ₩31,328 | ₩31,020 | ₩31,261 | +0.13% | 7.8천 |
|---|
| 2026.02.19 | ₩31,610 | ₩31,610 | ₩31,270 | ₩31,342 | -0.85% | 5.4천 |
|---|
| 2026.02.18 | ₩31,248 | ₩31,637 | ₩31,248 | ₩31,623 | +1.20% | 9천 |
|---|
| 2026.02.17 | ₩31,181 | ₩31,422 | ₩31,006 | ₩31,355 | +0.56% | 1.1만 |
|---|
| 2026.02.13 | ₩31,020 | ₩31,167 | ₩31,020 | ₩31,167 | +0.48% | 1.1천 |
|---|
| 2026.02.12 | ₩31,026 | ₩31,138 | ₩30,939 | ₩31,060 | +0.11% | 2.1천 |
|---|
| 2026.02.11 | ₩30,872 | ₩31,170 | ₩30,859 | ₩30,979 | +0.35% | 9.2천 |
|---|
| 2026.02.10 | ₩31,181 | ₩31,214 | ₩30,859 | ₩31,127 | -0.17% | 3.7천 |
|---|
| 2026.02.09 | ₩31,073 | ₩31,355 | ₩30,899 | ₩31,207 | +0.43% | 6.6천 |
|---|
| 2026.02.06 | ₩31,194 | ₩31,315 | ₩31,020 | ₩31,248 | +0.17% | 3.3천 |
|---|
| 2026.02.05 | ₩31,382 | ₩31,449 | ₩31,047 | ₩31,207 | -0.56% | 9.4천 |
|---|
| 2026.02.04 | ₩31,583 | ₩31,583 | ₩31,248 | ₩31,248 | -1.06% | 1.5천 |
|---|
| 2026.02.03 | ₩31,234 | ₩31,594 | ₩31,234 | ₩31,482 | +0.79% | 3.3천 |
|---|
| 2026.02.02 | ₩31,211 | ₩31,502 | ₩31,211 | ₩31,502 | +0.93% | 5.2천 |
|---|
| 2026.01.30 | ₩31,119 | ₩31,395 | ₩31,119 | ₩31,395 | +0.89% | 2.5천 |
|---|
| 2026.01.29 | ₩31,419 | ₩31,536 | ₩31,087 | ₩31,435 | +0.05% | 3.4천 |
|---|
| 2026.01.28 | ₩31,462 | ₩31,543 | ₩31,315 | ₩31,422 | -0.13% | 5.7천 |
|---|
| 2026.01.27 | ₩31,610 | ₩31,650 | ₩31,352 | ₩31,650 | +0.13% | 8.9천 |
|---|
| 2026.01.26 | ₩31,502 | ₩31,519 | ₩31,073 | ₩31,449 | -0.17% | 1.2만 |
|---|
| 2026.01.23 | ₩31,435 | ₩31,704 | ₩31,435 | ₩31,637 | +0.64% | 4.3천 |
|---|
| 2026.01.22 | ₩31,234 | ₩31,721 | ₩31,211 | ₩31,650 | +1.33% | 1.2만 |
|---|
| 2026.01.21 | ₩31,154 | ₩31,288 | ₩31,020 | ₩31,241 | +0.28% | 1.3만 |
|---|
| 2026.01.20 | ₩31,181 | ₩31,288 | ₩31,033 | ₩31,154 | -0.09% | 6.3천 |
|---|
| 2026.01.16 | ₩31,315 | ₩31,315 | ₩31,181 | ₩31,248 | -0.21% | 2.1천 |
|---|
| 2026.01.15 | ₩31,435 | ₩31,435 | ₩31,020 | ₩31,315 | -0.38% | 7.2천 |
|---|
| 2026.01.14 | ₩31,489 | ₩31,516 | ₩30,832 | ₩31,268 | -0.70% | 3.3천 |
|---|
| 2026.01.13 | ₩30,926 | ₩31,623 | ₩30,926 | ₩31,382 | +1.47% | 2만 |
|---|
| 2026.01.12 | ₩30,872 | ₩30,979 | ₩30,825 | ₩30,979 | +0.35% | 3.3천 |
|---|
| 2026.01.09 | ₩30,886 | ₩31,040 | ₩30,633 | ₩30,877 | -0.03% | 5.9천 |
|---|
| 2026.01.08 | ₩30,510 | ₩30,872 | ₩30,510 | ₩30,778 | +0.88% | 7.3천 |
|---|
| 2026.01.07 | ₩30,604 | ₩30,698 | ₩30,524 | ₩30,617 | +0.04% | 5.2천 |
|---|
| 2026.01.06 | ₩30,255 | ₩30,765 | ₩30,255 | ₩30,609 | +1.17% | 7.4천 |
|---|
| 2026.01.05 | ₩30,604 | ₩30,711 | ₩30,282 | ₩30,456 | -0.48% | 7.5천 |
|---|
| 2026.01.02 | ₩31,355 | ₩31,355 | ₩30,805 | ₩30,817 | -1.72% | 3.3만 |
|---|
| 2025.12.31 | ₩31,650 | ₩31,654 | ₩31,140 | ₩31,301 | -1.10% | 1.9만 |
|---|
| 2025.12.30 | ₩31,663 | ₩31,717 | ₩31,409 | ₩31,610 | -0.17% | 6.6천 |
|---|
| 2025.12.29 | ₩31,234 | ₩31,610 | ₩30,908 | ₩31,422 | +0.60% | 4.9천 |
|---|
| 2025.12.26 | ₩31,275 | ₩31,650 | ₩30,684 | ₩31,154 | -0.39% | 2.9천 |
|---|
| 2025.12.24 | ₩31,650 | ₩31,650 | ₩30,894 | ₩30,899 | -2.37% | 2.3천 |
|---|
| 2025.12.23 | ₩31,382 | ₩31,645 | ₩31,368 | ₩31,583 | +0.64% | 3.2천 |
|---|
| 2025.12.22 | ₩31,650 | ₩31,650 | ₩31,234 | ₩31,471 | -0.56% | 1.3만 |
|---|
| 2025.12.19 | ₩31,516 | ₩31,690 | ₩31,496 | ₩31,569 | +0.17% | 8.4천 |
|---|
| 2025.12.18 | ₩31,207 | ₩31,650 | ₩31,207 | ₩31,516 | +0.99% | 1.2만 |
|---|
| 2025.12.17 | ₩30,818 | ₩31,395 | ₩30,711 | ₩31,395 | +1.87% | 2.7천 |
|---|
| 2025.12.16 | ₩31,029 | ₩31,029 | ₩30,765 | ₩30,993 | -0.12% | 1.9천 |
|---|
| 2025.12.15 | ₩30,859 | ₩30,979 | ₩30,537 | ₩30,912 | +0.17% | 1.9천 |
|---|
| 2025.12.12 | ₩30,711 | ₩31,016 | ₩30,711 | ₩30,912 | +0.66% | 1.6천 |
|---|
| 2025.12.11 | ₩31,033 | ₩31,247 | ₩30,631 | ₩30,845 | -0.61% | 2.3천 |
|---|
| 2025.12.10 | ₩30,792 | ₩31,181 | ₩30,288 | ₩31,181 | +1.26% | 3.6천 |
|---|
| 2025.12.09 | ₩30,537 | ₩31,194 | ₩30,108 | ₩30,899 | +1.19% | 6.7천 |
|---|
| 2025.12.08 | ₩30,094 | ₩30,590 | ₩30,094 | ₩30,537 | +1.47% | 6.2천 |
|---|
| 2025.12.05 | ₩29,947 | ₩31,784 | ₩29,947 | ₩30,228 | +0.94% | 1.1만 |
|---|
| 2025.12.04 | ₩29,853 | ₩30,336 | ₩29,772 | ₩30,108 | +0.85% | 8.4천 |
|---|
| 2025.12.03 | ₩29,772 | ₩30,711 | ₩29,772 | ₩30,027 | +0.86% | 7천 |
|---|
| 2025.12.02 | ₩29,974 | ₩29,974 | ₩29,705 | ₩29,753 | -0.74% | 3.5만 |
|---|
| 2025.12.01 | ₩30,135 | ₩30,577 | ₩29,934 | ₩29,960 | -0.58% | 6.9천 |
|---|
| 2025.11.28 | ₩30,208 | ₩30,208 | ₩30,135 | ₩30,161 | -0.16% | 1.3천 |
|---|
| 2025.11.26 | ₩29,759 | ₩30,175 | ₩29,759 | ₩30,054 | +0.99% | 1.3만 |
|---|
| 2025.11.25 | ₩29,638 | ₩30,175 | ₩29,638 | ₩29,920 | +0.95% | 2만 |
|---|
| 2025.11.24 | ₩29,598 | ₩30,175 | ₩29,598 | ₩29,746 | +0.50% | 1.1만 |
|---|
| 2025.11.21 | ₩29,746 | ₩30,062 | ₩29,504 | ₩29,665 | -0.27% | 1.8만 |
|---|
| 2025.11.20 | ₩30,389 | ₩30,510 | ₩29,652 | ₩29,759 | -2.07% | 1.9만 |
|---|
| 2025.11.19 | ₩30,644 | ₩30,658 | ₩30,537 | ₩30,550 | -0.31% | 4.5천 |
|---|
| 2025.11.18 | ₩30,269 | ₩31,476 | ₩30,269 | ₩30,590 | +1.06% | 1.8천 |
|---|
| 2025.11.17 | ₩30,751 | ₩30,751 | ₩30,349 | ₩30,349 | -1.31% | 2.5천 |
|---|
| 2025.11.14 | ₩30,322 | ₩30,872 | ₩30,322 | ₩30,577 | +0.84% | 5.4천 |
|---|
| 2025.11.13 | ₩30,711 | ₩30,725 | ₩30,255 | ₩30,336 | -1.22% | 6.2천 |
|---|
| 2025.11.12 | ₩31,006 | ₩31,537 | ₩30,792 | ₩30,792 | -0.69% | 6.9천 |
|---|
| 2025.11.11 | ₩30,765 | ₩31,006 | ₩30,631 | ₩30,979 | +0.70% | 4.5천 |
|---|
| 2025.11.10 | ₩30,631 | ₩31,140 | ₩30,631 | ₩30,953 | +1.05% | 4.4천 |
|---|
| 2025.11.07 | ₩30,812 | ₩30,886 | ₩30,711 | ₩30,886 | +0.24% | 3.3천 |
|---|
| 2025.11.06 | ₩31,345 | ₩31,345 | ₩30,644 | ₩30,886 | -1.47% | 1.1만 |
|---|
| 2025.11.05 | ₩30,497 | ₩30,778 | ₩30,497 | ₩30,778 | +0.92% | 2.2천 |
|---|
| 2025.11.04 | ₩30,404 | ₩30,497 | ₩30,363 | ₩30,389 | -0.05% | 4.4천 |
|---|
| 2025.11.03 | ₩30,470 | ₩30,475 | ₩30,296 | ₩30,296 | -0.57% | 2.4천 |
|---|
| 2025.10.31 | ₩31,053 | ₩31,288 | ₩30,778 | ₩30,912 | -0.45% | 5.7천 |
|---|
| 2025.10.30 | ₩31,502 | ₩31,502 | ₩30,644 | ₩31,462 | -0.13% | 7.7천 |
|---|
| 2025.10.29 | ₩30,456 | ₩31,637 | ₩30,443 | ₩31,505 | +3.44% | 4.5천 |
|---|
| 2025.10.28 | ₩31,087 | ₩31,462 | ₩31,087 | ₩31,462 | +1.21% | 7천 |
|---|
| 2025.10.27 | ₩31,382 | ₩31,784 | ₩31,382 | ₩31,462 | +0.26% | 1.2만 |
|---|
| 2025.10.24 | ₩31,382 | ₩31,610 | ₩31,223 | ₩31,355 | -0.09% | 4.9천 |
|---|
| 2025.10.23 | ₩31,140 | ₩31,154 | ₩31,140 | ₩31,154 | +0.04% | 1.2천 |
|---|
| 2025.10.22 | ₩31,563 | ₩31,637 | ₩31,127 | ₩31,368 | -0.62% | 6.6천 |
|---|
| 2025.10.21 | ₩31,395 | ₩31,905 | ₩31,368 | ₩31,368 | -0.09% | 6천 |
|---|
| 2025.10.20 | ₩30,939 | ₩31,388 | ₩30,939 | ₩31,342 | +1.30% | 3.1천 |
|---|
| 2025.10.17 | ₩31,060 | ₩31,107 | ₩30,939 | ₩30,939 | -0.39% | 2.1천 |
|---|
| 2025.10.16 | ₩30,604 | ₩30,946 | ₩30,403 | ₩30,946 | +1.12% | 5.4천 |
|---|
| 2025.10.15 | ₩30,993 | ₩30,993 | ₩30,805 | ₩30,859 | -0.43% | 5.1천 |
|---|
| 2025.10.14 | ₩30,684 | ₩30,879 | ₩30,590 | ₩30,879 | +0.63% | 3.3천 |
|---|
| 2025.10.13 | ₩31,154 | ₩31,154 | ₩30,698 | ₩30,711 | -1.42% | 2천 |
|---|
| 2025.10.10 | ₩30,564 | ₩31,216 | ₩30,564 | ₩30,792 | +0.75% | 5.6천 |
|---|
