시장 데이터를 불러오는 중
Global Net Lease, Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock · GNL-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,286 | ₩28,534 | ₩28,079 | ₩28,079 | -0.73% | 4.2천 |
| 2026.10.08 | ₩27,985 | ₩28,910 | ₩27,596 | ₩28,320 | +1.20% | 3.6천 |
| 2026.10.07 | ₩28,454 | ₩28,494 | ₩28,011 | ₩28,078 | -1.32% | 8.7천 |
| 2026.10.06 | ₩28,883 | ₩28,883 | ₩28,380 | ₩28,709 | -0.60% | 1.8천 |
| 2026.10.05 | ₩29,352 | ₩29,352 | ₩27,992 | ₩28,963 | -1.32% | 9.8천 |
| 2026.10.02 | ₩28,601 | ₩29,004 | ₩28,534 | ₩28,534 | -0.23% | 5.3천 |
| 2026.10.01 | ₩29,500 | ₩29,500 | ₩28,943 | ₩29,138 | -1.23% | 3.3만 |
| 2026.09.30 | ₩28,521 | ₩29,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,521 |
| ₩29,245 |
| +2.54% |
| 2.6만 |
| 2026.09.29 | ₩28,226 | ₩29,064 | ₩28,226 | ₩28,561 | +1.19% | 1.3만 |
|---|
| 2026.09.28 | ₩28,414 | ₩28,414 | ₩28,414 | ₩28,414 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩28,534 | ₩28,534 | ₩28,186 | ₩28,414 | -0.42% | 1.1만 |
|---|
| 2026.09.24 | ₩29,111 | ₩29,111 | ₩28,467 | ₩28,467 | -2.21% | 1.6만 |
|---|
| 2026.09.23 | ₩29,111 | ₩29,111 | ₩28,990 | ₩29,098 | -0.05% | 2.3천 |
|---|
| 2026.09.22 | ₩29,232 | ₩29,500 | ₩29,111 | ₩29,165 | -0.23% | 5.2천 |
|---|
| 2026.09.21 | ₩29,433 | ₩29,433 | ₩29,004 | ₩29,218 | -0.73% | 4천 |
|---|
| 2026.09.18 | ₩29,030 | ₩29,272 | ₩29,030 | ₩29,245 | +0.74% | 1.1천 |
|---|
| 2026.09.17 | ₩29,245 | ₩29,366 | ₩29,232 | ₩29,366 | +0.41% | 1.2천 |
|---|
| 2026.09.16 | ₩28,896 | ₩29,212 | ₩28,896 | ₩28,950 | +0.19% | 3.4천 |
|---|
| 2026.09.15 | ₩28,642 | ₩29,111 | ₩28,642 | ₩28,990 | +1.22% | 2.7천 |
|---|
| 2026.09.14 | ₩29,500 | ₩29,500 | ₩28,950 | ₩28,963 | -1.82% | 5.1천 |
|---|
| 2026.09.11 | ₩29,755 | ₩29,768 | ₩29,366 | ₩29,393 | -1.22% | 4천 |
|---|
| 2026.09.10 | ₩29,808 | ₩29,929 | ₩29,661 | ₩29,688 | -0.40% | 1.7만 |
|---|
| 2026.09.09 | ₩29,728 | ₩30,137 | ₩29,433 | ₩29,942 | +0.72% | 7.6천 |
|---|
| 2026.09.08 | ₩30,157 | ₩30,365 | ₩29,712 | ₩29,902 | -0.84% | 3.6천 |
|---|
| 2026.09.04 | ₩29,983 | ₩30,170 | ₩29,875 | ₩29,915 | -0.22% | 2.4천 |
|---|
| 2026.09.03 | ₩29,902 | ₩30,130 | ₩29,714 | ₩30,117 | +0.72% | 6.6천 |
|---|
| 2026.09.02 | ₩29,728 | ₩29,969 | ₩29,580 | ₩29,936 | +0.70% | 2만 |
|---|
| 2026.09.01 | ₩29,714 | ₩29,822 | ₩29,500 | ₩29,607 | -0.36% | 6.3천 |
|---|
| 2026.08.31 | ₩29,714 | ₩29,902 | ₩29,714 | ₩29,822 | +0.36% | 3.1만 |
|---|
| 2026.08.28 | ₩29,714 | ₩29,795 | ₩29,688 | ₩29,741 | +0.09% | 1.1만 |
|---|
| 2026.08.27 | ₩29,634 | ₩29,922 | ₩29,567 | ₩29,714 | +0.27% | 1.5만 |
|---|
| 2026.08.26 | ₩29,620 | ₩29,688 | ₩29,620 | ₩29,661 | +0.14% | 5.8천 |
|---|
| 2026.08.25 | ₩29,500 | ₩29,500 | ₩29,500 | ₩29,500 | 0.00% | 1.4천 |
|---|
| 2026.08.24 | ₩29,607 | ₩29,607 | ₩29,433 | ₩29,433 | -0.59% | 1천 |
|---|
| 2026.08.21 | ₩29,634 | ₩29,634 | ₩29,567 | ₩29,567 | -0.23% | 756 |
|---|
| 2026.08.20 | ₩29,634 | ₩29,634 | ₩29,500 | ₩29,527 | -0.36% | 4.1천 |
|---|
| 2026.08.19 | ₩29,620 | ₩29,688 | ₩29,500 | ₩29,633 | +0.04% | 6.6천 |
|---|
| 2026.08.18 | ₩29,594 | ₩29,674 | ₩29,500 | ₩29,620 | +0.09% | 1만 |
|---|
| 2026.08.17 | ₩29,594 | ₩29,594 | ₩29,500 | ₩29,580 | -0.05% | 2.1천 |
|---|
| 2026.08.14 | ₩29,582 | ₩29,582 | ₩29,582 | ₩29,582 | 0.00% | 367 |
|---|
| 2026.08.13 | ₩29,594 | ₩29,594 | ₩29,594 | ₩29,594 | 0.00% | 609 |
|---|
| 2026.08.12 | ₩29,580 | ₩29,781 | ₩29,534 | ₩29,781 | +0.68% | 1.9천 |
|---|
| 2026.08.11 | ₩29,500 | ₩29,580 | ₩29,500 | ₩29,580 | +0.27% | 1.2만 |
|---|
| 2026.08.10 | ₩29,285 | ₩29,527 | ₩29,205 | ₩29,527 | +0.82% | 5만 |
|---|
| 2026.08.07 | ₩29,393 | ₩29,393 | ₩29,165 | ₩29,191 | -0.68% | 3.7천 |
|---|
| 2026.08.06 | ₩29,339 | ₩29,339 | ₩29,165 | ₩29,232 | -0.37% | 1.9천 |
|---|
| 2026.08.05 | ₩29,393 | ₩29,393 | ₩29,165 | ₩29,165 | -0.78% | 1.7천 |
|---|
| 2026.08.04 | ₩29,379 | ₩29,379 | ₩29,098 | ₩29,165 | -0.73% | 1.7천 |
|---|
| 2026.08.03 | ₩29,232 | ₩29,285 | ₩29,098 | ₩29,100 | -0.45% | 2천 |
|---|
| 2026.07.31 | ₩29,379 | ₩29,379 | ₩28,963 | ₩28,963 | -1.41% | 1.6만 |
|---|
| 2026.07.30 | ₩29,339 | ₩29,350 | ₩29,178 | ₩29,178 | -0.55% | 2.2천 |
|---|
| 2026.07.29 | ₩29,299 | ₩29,386 | ₩29,151 | ₩29,165 | -0.46% | 2.3만 |
|---|
| 2026.07.28 | ₩29,379 | ₩29,969 | ₩29,285 | ₩29,299 | -0.27% | 4.6천 |
|---|
| 2026.07.27 | ₩29,379 | ₩29,379 | ₩29,312 | ₩29,312 | -0.23% | 3.7천 |
|---|
| 2026.07.24 | ₩29,339 | ₩29,393 | ₩29,211 | ₩29,258 | -0.27% | 6.4천 |
|---|
| 2026.07.23 | ₩29,232 | ₩29,352 | ₩29,030 | ₩29,138 | -0.32% | 5.5천 |
|---|
| 2026.07.22 | ₩29,178 | ₩29,325 | ₩29,178 | ₩29,272 | +0.32% | 1.2천 |
|---|
| 2026.07.21 | ₩29,245 | ₩29,352 | ₩29,245 | ₩29,245 | 0.00% | 3.2천 |
|---|
| 2026.07.20 | ₩29,366 | ₩29,446 | ₩29,366 | ₩29,446 | +0.27% | 4.5천 |
|---|
| 2026.07.17 | ₩29,232 | ₩29,500 | ₩29,232 | ₩29,366 | +0.46% | 3.6천 |
|---|
| 2026.07.16 | ₩29,486 | ₩29,486 | ₩29,165 | ₩29,165 | -1.09% | 4.8천 |
|---|
| 2026.07.15 | ₩29,339 | ₩29,486 | ₩29,312 | ₩29,325 | -0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩29,178 | ₩29,218 | ₩28,893 | ₩29,124 | -0.18% | 1.1천 |
|---|
| 2026.07.13 | ₩29,074 | ₩29,074 | ₩28,963 | ₩28,963 | -0.38% | 918 |
|---|
| 2026.07.10 | ₩28,950 | ₩29,124 | ₩28,950 | ₩29,124 | +0.60% | 3.2천 |
|---|
| 2026.07.09 | ₩28,943 | ₩29,084 | ₩28,829 | ₩28,963 | +0.07% | 2.9천 |
|---|
| 2026.07.08 | ₩28,896 | ₩29,057 | ₩28,796 | ₩29,057 | +0.56% | 3.1천 |
|---|
| 2026.07.07 | ₩28,833 | ₩29,030 | ₩28,789 | ₩29,010 | +0.62% | 1.1만 |
|---|
| 2026.07.06 | ₩28,883 | ₩28,990 | ₩28,575 | ₩28,856 | -0.09% | 2.2천 |
|---|
| 2026.07.02 | ₩28,655 | ₩28,990 | ₩28,655 | ₩28,923 | +0.94% | 5.2천 |
|---|
| 2026.07.01 | ₩29,379 | ₩29,848 | ₩28,930 | ₩29,325 | -0.18% | 6.8천 |
|---|
| 2026.06.30 | ₩29,191 | ₩29,362 | ₩28,843 | ₩28,950 | -0.83% | 3.4만 |
|---|
| 2026.06.29 | ₩29,232 | ₩29,406 | ₩29,044 | ₩29,258 | +0.09% | 8.6천 |
|---|
| 2026.06.26 | ₩28,789 | ₩29,165 | ₩28,789 | ₩29,111 | +1.12% | 7.2천 |
|---|
| 2026.06.25 | ₩29,406 | ₩29,446 | ₩28,648 | ₩28,776 | -2.14% | 7.3천 |
|---|
| 2026.06.24 | ₩29,406 | ₩29,406 | ₩29,207 | ₩29,325 | -0.27% | 1.4천 |
|---|
| 2026.06.23 | ₩29,232 | ₩29,446 | ₩29,232 | ₩29,352 | +0.41% | 2.3천 |
|---|
| 2026.06.22 | ₩29,393 | ₩29,688 | ₩29,312 | ₩29,419 | +0.09% | 1.7만 |
|---|
| 2026.06.18 | ₩29,285 | ₩29,714 | ₩29,259 | ₩29,393 | +0.37% | 19.2만 |
|---|
| 2026.06.17 | ₩29,084 | ₩29,299 | ₩29,057 | ₩29,232 | +0.51% | 3.1천 |
|---|
| 2026.06.16 | ₩29,218 | ₩29,312 | ₩29,218 | ₩29,232 | +0.05% | 4.7천 |
|---|
| 2026.06.15 | ₩29,258 | ₩29,312 | ₩28,997 | ₩29,218 | -0.14% | 4.5천 |
|---|
| 2026.06.12 | ₩29,299 | ₩29,299 | ₩28,749 | ₩29,258 | -0.14% | 4.8천 |
|---|
| 2026.06.11 | ₩28,923 | ₩29,728 | ₩28,923 | ₩29,728 | +2.78% | 4.5만 |
|---|
| 2026.06.10 | ₩29,272 | ₩29,272 | ₩28,776 | ₩29,191 | -0.27% | 4.2천 |
|---|
| 2026.06.09 | ₩29,141 | ₩29,191 | ₩28,856 | ₩29,151 | +0.03% | 4.2천 |
|---|
| 2026.06.08 | ₩28,937 | ₩29,191 | ₩28,910 | ₩29,191 | +0.88% | 3.1천 |
|---|
| 2026.06.05 | ₩28,762 | ₩29,064 | ₩28,722 | ₩28,910 | +0.51% | 3.8천 |
|---|
| 2026.06.04 | ₩28,494 | ₩29,071 | ₩28,494 | ₩28,856 | +1.27% | 5.9천 |
|---|
| 2026.06.03 | ₩28,709 | ₩29,165 | ₩28,709 | ₩29,098 | +1.35% | 2.5천 |
|---|
| 2026.06.02 | ₩28,557 | ₩28,557 | ₩28,557 | ₩28,557 | 0.00% | 723 |
|---|
| 2026.06.01 | ₩28,601 | ₩29,030 | ₩28,481 | ₩28,930 | +1.15% | 4.8천 |
|---|
| 2026.05.29 | ₩28,829 | ₩29,151 | ₩28,454 | ₩28,508 | -1.12% | 2.4만 |
|---|
| 2026.05.28 | ₩29,272 | ₩29,500 | ₩28,810 | ₩28,870 | -1.37% | 4천 |
|---|
| 2026.05.27 | ₩29,098 | ₩29,272 | ₩29,098 | ₩29,185 | +0.30% | 2.9천 |
|---|
| 2026.05.26 | ₩28,756 | ₩29,098 | ₩28,756 | ₩29,098 | +1.19% | 1.9천 |
|---|
| 2026.05.22 | ₩28,950 | ₩28,950 | ₩28,950 | ₩28,950 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩28,695 | ₩29,098 | ₩28,695 | ₩28,950 | +0.89% | 1.7천 |
|---|
| 2026.05.20 | ₩29,004 | ₩29,258 | ₩29,004 | ₩29,074 | +0.24% | 2.8천 |
|---|
| 2026.05.19 | ₩29,111 | ₩29,258 | ₩28,776 | ₩29,258 | +0.51% | 8.6천 |
|---|
| 2026.05.18 | ₩29,111 | ₩29,299 | ₩29,111 | ₩29,205 | +0.32% | 4.1천 |
|---|
| 2026.05.15 | ₩29,258 | ₩29,258 | ₩28,709 | ₩29,232 | -0.09% | 2.3천 |
|---|
| 2026.05.14 | ₩29,030 | ₩29,151 | ₩29,030 | ₩29,151 | +0.42% | 938 |
|---|
| 2026.05.13 | ₩28,984 | ₩29,131 | ₩28,984 | ₩29,131 | +0.51% | 810 |
|---|
| 2026.05.12 | ₩28,963 | ₩29,164 | ₩28,963 | ₩29,164 | +0.69% | 2.4천 |
|---|
| 2026.05.11 | ₩29,030 | ₩29,030 | ₩28,930 | ₩28,963 | -0.23% | 3.7천 |
|---|
| 2026.05.08 | ₩29,024 | ₩29,024 | ₩29,004 | ₩29,004 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩28,803 | ₩28,803 | ₩28,803 | ₩28,803 | 0.00% | 603 |
|---|
| 2026.05.06 | ₩29,245 | ₩29,258 | ₩28,695 | ₩29,004 | -0.83% | 4.9천 |
|---|
| 2026.05.05 | ₩29,084 | ₩29,513 | ₩28,762 | ₩29,245 | +0.55% | 4.3천 |
|---|
| 2026.05.04 | ₩29,232 | ₩29,232 | ₩28,722 | ₩29,151 | -0.28% | 4.8천 |
|---|
| 2026.05.01 | ₩29,098 | ₩29,098 | ₩29,010 | ₩29,098 | 0.00% | 821 |
|---|
| 2026.04.30 | ₩29,098 | ₩29,098 | ₩29,071 | ₩29,098 | 0.00% | 905 |
|---|
| 2026.04.29 | ₩28,789 | ₩28,883 | ₩28,762 | ₩28,849 | +0.21% | 5.1천 |
|---|
| 2026.04.28 | ₩28,722 | ₩28,762 | ₩28,722 | ₩28,762 | +0.14% | 2.1천 |
|---|
| 2026.04.27 | ₩28,695 | ₩29,044 | ₩28,695 | ₩29,017 | +1.12% | 4.9천 |
|---|
| 2026.04.24 | ₩28,910 | ₩29,030 | ₩28,695 | ₩28,843 | -0.23% | 3.1천 |
|---|
| 2026.04.23 | ₩28,977 | ₩29,111 | ₩28,856 | ₩28,856 | -0.42% | 4.8천 |
|---|
| 2026.04.22 | ₩28,735 | ₩29,232 | ₩28,735 | ₩29,232 | +1.73% | 6.8만 |
|---|
| 2026.04.21 | ₩28,870 | ₩28,923 | ₩28,655 | ₩28,836 | -0.12% | 8.5천 |
|---|
| 2026.04.20 | ₩29,004 | ₩29,178 | ₩28,977 | ₩28,977 | -0.09% | 1.6만 |
|---|
| 2026.04.17 | ₩28,950 | ₩29,004 | ₩28,950 | ₩28,977 | +0.09% | 3.8천 |
|---|
| 2026.04.16 | ₩28,910 | ₩29,446 | ₩28,910 | ₩28,910 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩28,923 | ₩28,963 | ₩28,910 | ₩28,963 | +0.14% | 7.9천 |
|---|
| 2026.04.14 | ₩28,883 | ₩28,923 | ₩28,870 | ₩28,923 | +0.14% | 7.7천 |
|---|
| 2026.04.13 | ₩28,843 | ₩28,883 | ₩28,829 | ₩28,873 | +0.11% | 7.7천 |
|---|
| 2026.04.10 | ₩28,856 | ₩28,856 | ₩28,829 | ₩28,856 | 0.00% | 2천 |
|---|
| 2026.04.09 | ₩28,843 | ₩28,856 | ₩28,735 | ₩28,749 | -0.33% | 4.6천 |
|---|
| 2026.04.08 | ₩28,159 | ₩28,628 | ₩28,159 | ₩28,619 | +1.64% | 5.7천 |
|---|
| 2026.04.07 | ₩28,011 | ₩28,011 | ₩27,627 | ₩27,985 | -0.10% | 1.8천 |
|---|
| 2026.04.06 | ₩27,703 | ₩28,038 | ₩27,649 | ₩27,891 | +0.68% | 5.1천 |
|---|
| 2026.04.02 | ₩27,703 | ₩28,575 | ₩27,220 | ₩27,743 | +0.14% | 2.4만 |
|---|
| 2026.04.01 | ₩28,414 | ₩28,843 | ₩28,414 | ₩28,843 | +1.51% | 4.1천 |
|---|
| 2026.03.31 | ₩28,508 | ₩28,843 | ₩28,481 | ₩28,615 | +0.38% | 3천 |
|---|
| 2026.03.30 | ₩28,561 | ₩28,735 | ₩28,172 | ₩28,186 | -1.31% | 9.8천 |
|---|
| 2026.03.27 | ₩28,628 | ₩28,703 | ₩28,333 | ₩28,494 | -0.47% | 2.8천 |
|---|
| 2026.03.26 | ₩30,170 | ₩30,170 | ₩28,695 | ₩28,695 | -4.89% | 6.4천 |
|---|
| 2026.03.25 | ₩28,789 | ₩30,170 | ₩28,668 | ₩28,749 | -0.14% | 2.6천 |
|---|
| 2026.03.24 | ₩28,668 | ₩29,272 | ₩28,668 | ₩28,762 | +0.33% | 2.6천 |
|---|
| 2026.03.23 | ₩28,963 | ₩29,084 | ₩28,843 | ₩28,843 | -0.42% | 1.9천 |
|---|
| 2026.03.20 | ₩28,508 | ₩28,896 | ₩28,508 | ₩28,561 | +0.19% | 3.5천 |
|---|
| 2026.03.19 | ₩29,134 | ₩29,406 | ₩28,829 | ₩29,071 | -0.22% | 4천 |
|---|
| 2026.03.18 | ₩29,527 | ₩29,822 | ₩29,138 | ₩29,245 | -0.95% | 8.7천 |
|---|
| 2026.03.17 | ₩29,835 | ₩29,835 | ₩29,549 | ₩29,594 | -0.81% | 1.1천 |
|---|
| 2026.03.16 | ₩29,124 | ₩30,707 | ₩29,124 | ₩29,486 | +1.24% | 8.9천 |
|---|
| 2026.03.13 | ₩30,190 | ₩30,190 | ₩29,393 | ₩29,393 | -2.64% | 1.2천 |
|---|
| 2026.03.12 | ₩29,969 | ₩29,969 | ₩29,245 | ₩29,312 | -2.19% | 9.2천 |
|---|
| 2026.03.11 | ₩30,036 | ₩30,304 | ₩29,835 | ₩29,889 | -0.49% | 7.9천 |
|---|
| 2026.03.10 | ₩30,170 | ₩30,170 | ₩29,674 | ₩29,831 | -1.12% | 1 |
|---|
| 2026.03.09 | ₩29,138 | ₩29,661 | ₩29,138 | ₩29,661 | +1.79% | 1 |
|---|
| 2026.03.06 | ₩29,915 | ₩30,150 | ₩29,915 | ₩29,942 | +0.09% | 1 |
|---|
| 2026.03.05 | ₩30,371 | ₩30,371 | ₩30,036 | ₩30,036 | -1.10% | 1 |
|---|
| 2026.03.04 | ₩29,688 | ₩30,465 | ₩29,688 | ₩30,331 | +2.17% | 1 |
|---|
| 2026.03.03 | ₩29,688 | ₩29,688 | ₩29,412 | ₩29,594 | -0.32% | 1 |
|---|
| 2026.03.02 | ₩29,647 | ₩30,113 | ₩29,647 | ₩29,714 | +0.23% | 1 |
|---|
| 2026.02.27 | ₩30,371 | ₩31,055 | ₩29,433 | ₩29,795 | -1.90% | 1 |
|---|
| 2026.02.26 | ₩30,237 | ₩30,237 | ₩29,810 | ₩30,066 | -0.57% | 750 |
|---|
| 2026.02.25 | ₩30,294 | ₩30,385 | ₩30,103 | ₩30,385 | +0.30% | 1 |
|---|
| 2026.02.24 | ₩29,983 | ₩30,505 | ₩29,983 | ₩30,237 | +0.85% | 1 |
|---|
| 2026.02.23 | ₩30,398 | ₩30,398 | ₩30,001 | ₩30,237 | -0.53% | 1 |
|---|
| 2026.02.20 | ₩30,349 | ₩30,505 | ₩30,349 | ₩30,425 | +0.25% | 5천 |
|---|
| 2026.02.19 | ₩30,559 | ₩30,760 | ₩30,371 | ₩30,385 | -0.57% | 1만 |
|---|
| 2026.02.18 | ₩30,633 | ₩31,310 | ₩30,626 | ₩30,666 | +0.11% | 1.7만 |
|---|
| 2026.02.17 | ₩30,237 | ₩30,841 | ₩30,130 | ₩30,626 | +1.29% | 1.2만 |
|---|
| 2026.02.13 | ₩30,103 | ₩30,800 | ₩30,036 | ₩30,117 | +0.04% | 5.9천 |
|---|
| 2026.02.12 | ₩30,432 | ₩30,432 | ₩30,185 | ₩30,185 | -0.81% | 2.8천 |
|---|
| 2026.02.11 | ₩30,304 | ₩30,519 | ₩30,108 | ₩30,304 | -0.00% | 5천 |
|---|
| 2026.02.10 | ₩30,237 | ₩30,573 | ₩30,050 | ₩30,237 | 0.00% | 1.7천 |
|---|
| 2026.02.09 | ₩30,237 | ₩30,573 | ₩30,036 | ₩30,291 | +0.18% | 1천 |
|---|
| 2026.02.06 | ₩30,304 | ₩30,304 | ₩30,127 | ₩30,170 | -0.44% | 1.1천 |
|---|
| 2026.02.05 | ₩30,438 | ₩30,827 | ₩30,036 | ₩30,036 | -1.32% | 2.2만 |
|---|
| 2026.02.04 | ₩30,318 | ₩30,505 | ₩30,184 | ₩30,492 | +0.57% | 2.2천 |
|---|
| 2026.02.03 | ₩30,519 | ₩30,780 | ₩30,372 | ₩30,640 | +0.40% | 2.4천 |
|---|
| 2026.02.02 | ₩30,868 | ₩30,868 | ₩30,512 | ₩30,519 | -1.13% | 1.3천 |
|---|
| 2026.01.30 | ₩30,975 | ₩30,975 | ₩30,358 | ₩30,640 | -1.08% | 2.3천 |
|---|
| 2026.01.29 | ₩30,519 | ₩30,827 | ₩30,505 | ₩30,827 | +1.01% | 3.8천 |
|---|
| 2026.01.28 | ₩31,310 | ₩31,310 | ₩30,535 | ₩30,707 | -1.93% | 7.4천 |
|---|
| 2026.01.27 | ₩31,176 | ₩31,377 | ₩31,055 | ₩31,310 | +0.43% | 8천 |
|---|
| 2026.01.26 | ₩30,854 | ₩31,230 | ₩30,854 | ₩31,109 | +0.83% | 2.8만 |
|---|
| 2026.01.23 | ₩31,015 | ₩31,149 | ₩30,988 | ₩31,069 | +0.17% | 2.3천 |
|---|
| 2026.01.22 | ₩30,787 | ₩30,787 | ₩30,586 | ₩30,774 | -0.04% | 5.8천 |
|---|
| 2026.01.21 | ₩30,317 | ₩30,975 | ₩30,197 | ₩30,720 | +1.33% | 4.9천 |
|---|
| 2026.01.20 | ₩30,505 | ₩30,642 | ₩30,210 | ₩30,532 | +0.09% | 4.8천 |
|---|
| 2026.01.16 | ₩30,827 | ₩30,841 | ₩30,371 | ₩30,371 | -1.48% | 1.1만 |
|---|
| 2026.01.15 | ₩30,814 | ₩30,841 | ₩29,978 | ₩30,613 | -0.65% | 2.5천 |
|---|
| 2026.01.14 | ₩30,841 | ₩30,841 | ₩30,075 | ₩30,452 | -1.26% | 727 |
|---|
| 2026.01.13 | ₩30,599 | ₩30,841 | ₩29,875 | ₩30,573 | -0.09% | 1만 |
|---|
| 2026.01.12 | ₩30,170 | ₩30,707 | ₩30,009 | ₩30,693 | +1.73% | 2.2천 |
|---|
| 2026.01.09 | ₩30,170 | ₩30,177 | ₩29,929 | ₩30,177 | +0.02% | 1.5천 |
|---|
| 2026.01.08 | ₩30,385 | ₩30,385 | ₩30,385 | ₩30,385 | 0.00% | 672 |
|---|
| 2026.01.07 | ₩29,862 | ₩29,862 | ₩29,862 | ₩29,862 | 0.00% | 1.7천 |
|---|
| 2026.01.06 | ₩29,741 | ₩30,009 | ₩29,547 | ₩30,009 | +0.90% | 2.7천 |
|---|
| 2026.01.05 | ₩30,438 | ₩30,438 | ₩29,460 | ₩29,460 | -3.22% | 4.4천 |
|---|
| 2026.01.02 | ₩30,834 | ₩30,834 | ₩29,835 | ₩30,130 | -2.28% | 2.9천 |
|---|
| 2025.12.31 | ₩31,833 | ₩31,833 | ₩30,841 | ₩30,841 | -3.12% | 2.2만 |
|---|
| 2025.12.30 | ₩30,814 | ₩31,323 | ₩30,517 | ₩31,109 | +0.96% | 5천 |
|---|
| 2025.12.29 | ₩30,197 | ₩30,800 | ₩29,473 | ₩30,800 | +2.00% | 3.4천 |
|---|
| 2025.12.26 | ₩30,236 | ₩30,236 | ₩30,236 | ₩30,236 | 0.00% | 260 |
|---|
| 2025.12.24 | ₩30,412 | ₩30,412 | ₩30,063 | ₩30,063 | -1.15% | 455 |
|---|
| 2025.12.23 | ₩30,720 | ₩30,720 | ₩30,304 | ₩30,505 | -0.70% | 1.5천 |
|---|
| 2025.12.22 | ₩30,304 | ₩30,519 | ₩30,304 | ₩30,497 | +0.63% | 1.6천 |
|---|
| 2025.12.19 | ₩29,554 | ₩30,157 | ₩29,439 | ₩30,157 | +2.04% | 6.7천 |
|---|
| 2025.12.18 | ₩29,393 | ₩29,822 | ₩29,393 | ₩29,768 | +1.28% | 2.2천 |
|---|
| 2025.12.17 | ₩29,969 | ₩29,969 | ₩29,835 | ₩29,835 | -0.45% | 709 |
|---|
| 2025.12.16 | ₩29,768 | ₩29,768 | ₩29,404 | ₩29,647 | -0.41% | 5.9천 |
|---|
| 2025.12.15 | ₩29,500 | ₩29,701 | ₩29,500 | ₩29,674 | +0.59% | 933 |
|---|
| 2025.12.12 | ₩29,741 | ₩29,741 | ₩29,553 | ₩29,553 | -0.63% | 627 |
|---|
| 2025.12.11 | ₩29,996 | ₩29,996 | ₩29,582 | ₩29,582 | -1.38% | 1.4천 |
|---|
| 2025.12.10 | ₩29,393 | ₩29,728 | ₩29,393 | ₩29,728 | +1.14% | 2.3천 |
|---|
| 2025.12.09 | ₩29,366 | ₩29,728 | ₩29,299 | ₩29,473 | +0.37% | 7.5천 |
|---|
| 2025.12.08 | ₩29,138 | ₩29,419 | ₩29,111 | ₩29,136 | -0.01% | 2.7천 |
|---|
| 2025.12.05 | ₩28,939 | ₩29,399 | ₩28,939 | ₩29,205 | +0.92% | 3.9천 |
|---|
| 2025.12.04 | ₩28,816 | ₩28,923 | ₩28,695 | ₩28,695 | -0.42% | 1.5천 |
|---|
| 2025.12.03 | ₩29,165 | ₩29,245 | ₩28,843 | ₩28,955 | -0.72% | 4.4천 |
|---|
| 2025.12.02 | ₩29,017 | ₩29,245 | ₩28,829 | ₩28,843 | -0.60% | 6.6천 |
|---|
| 2025.12.01 | ₩29,787 | ₩29,902 | ₩28,494 | ₩28,575 | -4.07% | 2.2만 |
|---|
| 2025.11.28 | ₩28,807 | ₩28,807 | ₩28,807 | ₩28,807 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,433 | ₩29,433 | ₩28,494 | ₩28,807 | -2.13% | 3.4천 |
|---|
| 2025.11.25 | ₩29,165 | ₩29,688 | ₩28,977 | ₩29,004 | -0.55% | 1.3만 |
|---|
| 2025.11.24 | ₩28,159 | ₩29,500 | ₩28,159 | ₩29,151 | +3.52% | 2.1만 |
|---|
| 2025.11.21 | ₩29,071 | ₩29,138 | ₩28,424 | ₩28,521 | -1.89% | 6.1천 |
|---|
| 2025.11.20 | ₩29,413 | ₩29,537 | ₩29,057 | ₩29,084 | -1.12% | 4.2천 |
|---|
| 2025.11.19 | ₩29,875 | ₩29,875 | ₩29,607 | ₩29,647 | -0.76% | 1.9천 |
|---|
| 2025.11.18 | ₩29,929 | ₩30,157 | ₩29,768 | ₩29,808 | -0.40% | 4.1천 |
|---|
| 2025.11.17 | ₩29,889 | ₩30,063 | ₩29,634 | ₩29,902 | +0.04% | 1천 |
|---|
| 2025.11.14 | ₩29,540 | ₩30,090 | ₩29,540 | ₩30,090 | +1.86% | 1.5천 |
|---|
| 2025.11.13 | ₩29,781 | ₩30,098 | ₩29,513 | ₩29,902 | +0.41% | 2.8천 |
|---|
| 2025.11.12 | ₩29,976 | ₩30,063 | ₩29,540 | ₩30,050 | +0.25% | 3.9천 |
|---|
| 2025.11.11 | ₩29,325 | ₩30,304 | ₩29,325 | ₩30,237 | +3.11% | 6.8천 |
|---|
| 2025.11.10 | ₩30,492 | ₩30,492 | ₩29,044 | ₩29,374 | -3.67% | 4천 |
|---|
| 2025.11.07 | ₩29,487 | ₩29,487 | ₩29,352 | ₩29,352 | -0.46% | 3.1천 |
|---|
| 2025.11.06 | ₩30,559 | ₩30,559 | ₩29,299 | ₩29,401 | -3.79% | 2.1만 |
|---|
| 2025.11.05 | ₩29,768 | ₩30,003 | ₩29,661 | ₩30,003 | +0.79% | 1.4천 |
|---|
| 2025.11.04 | ₩29,808 | ₩29,808 | ₩29,500 | ₩29,527 | -0.94% | 2.7천 |
|---|
| 2025.11.03 | ₩29,835 | ₩29,848 | ₩29,835 | ₩29,848 | +0.04% | 1.3천 |
|---|
| 2025.10.31 | ₩30,170 | ₩31,001 | ₩29,580 | ₩29,835 | -1.11% | 1.5만 |
|---|
| 2025.10.30 | ₩30,613 | ₩30,829 | ₩30,586 | ₩30,829 | +0.71% | 1.3천 |
|---|
| 2025.10.29 | ₩30,251 | ₩30,693 | ₩30,251 | ₩30,693 | +1.46% | 2.3천 |
|---|
| 2025.10.28 | ₩30,814 | ₩30,814 | ₩30,365 | ₩30,685 | -0.42% | 3.1천 |
|---|
| 2025.10.27 | ₩30,492 | ₩30,532 | ₩30,452 | ₩30,492 | 0.00% | 2.1천 |
|---|
| 2025.10.24 | ₩30,733 | ₩30,733 | ₩30,170 | ₩30,170 | -1.83% | 510 |
|---|
| 2025.10.23 | ₩30,023 | ₩30,546 | ₩30,023 | ₩30,546 | +1.74% | 2.2천 |
|---|
| 2025.10.22 | ₩30,640 | ₩30,640 | ₩30,050 | ₩30,117 | -1.71% | 1.3천 |
|---|
| 2025.10.21 | ₩30,278 | ₩30,546 | ₩30,278 | ₩30,492 | +0.71% | 3.1천 |
|---|
| 2025.10.20 | ₩29,580 | ₩30,546 | ₩29,580 | ₩30,345 | +2.58% | 5.9천 |
|---|
| 2025.10.17 | ₩30,318 | ₩30,332 | ₩29,835 | ₩29,835 | -1.59% | 1.1천 |
|---|
| 2025.10.16 | ₩29,540 | ₩30,640 | ₩29,540 | ₩29,983 | +1.50% | 746 |
|---|
| 2025.10.15 | ₩30,425 | ₩30,425 | ₩29,593 | ₩29,768 | -2.16% | 5.5천 |
|---|
| 2025.10.14 | ₩30,318 | ₩30,318 | ₩29,795 | ₩30,043 | -0.91% | 1.1천 |
|---|
| 2025.10.13 | ₩29,969 | ₩30,412 | ₩29,806 | ₩30,133 | +0.55% | 2천 |
|---|
| 2025.10.10 | ₩29,929 | ₩30,130 | ₩29,701 | ₩30,130 | +0.67% | 6.2천 |
|---|
