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 | ₩28,151 | ₩28,398 | ₩27,944 | ₩27,944 | -0.73% | 4.2천 |
| 2026.10.08 | ₩27,851 | ₩28,771 | ₩27,464 | ₩28,184 | +1.20% | 3.6천 |
| 2026.10.07 | ₩28,318 | ₩28,358 | ₩27,877 | ₩27,944 | -1.32% | 8.7천 |
| 2026.10.06 | ₩28,745 | ₩28,745 | ₩28,244 | ₩28,571 | -0.60% | 1.8천 |
| 2026.10.05 | ₩29,212 | ₩29,212 | ₩27,858 | ₩28,825 | -1.32% | 9.8천 |
| 2026.10.02 | ₩28,464 | ₩28,865 | ₩28,398 | ₩28,398 | -0.23% | 5.3천 |
| 2026.10.01 | ₩29,359 | ₩29,359 | ₩28,805 | ₩28,998 | -1.23% | 3.3만 |
| 2026.09.30 | ₩28,384 | ₩29,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,105 |
| +2.54% |
| 2.6만 |
| 2026.09.29 | ₩28,091 | ₩28,925 | ₩28,091 | ₩28,424 | +1.19% | 1.3만 |
|---|
| 2026.09.28 | ₩28,277 | ₩28,277 | ₩28,277 | ₩28,277 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩28,398 | ₩28,398 | ₩28,051 | ₩28,277 | -0.42% | 1.1만 |
|---|
| 2026.09.24 | ₩28,972 | ₩28,972 | ₩28,331 | ₩28,331 | -2.21% | 1.6만 |
|---|
| 2026.09.23 | ₩28,972 | ₩28,972 | ₩28,851 | ₩28,958 | -0.05% | 2.3천 |
|---|
| 2026.09.22 | ₩29,092 | ₩29,359 | ₩28,972 | ₩29,025 | -0.23% | 5.2천 |
|---|
| 2026.09.21 | ₩29,292 | ₩29,292 | ₩28,865 | ₩29,078 | -0.73% | 4천 |
|---|
| 2026.09.18 | ₩28,891 | ₩29,132 | ₩28,891 | ₩29,105 | +0.74% | 1.1천 |
|---|
| 2026.09.17 | ₩29,105 | ₩29,225 | ₩29,092 | ₩29,225 | +0.41% | 1.2천 |
|---|
| 2026.09.16 | ₩28,758 | ₩29,072 | ₩28,758 | ₩28,811 | +0.19% | 3.4천 |
|---|
| 2026.09.15 | ₩28,504 | ₩28,972 | ₩28,504 | ₩28,851 | +1.22% | 2.7천 |
|---|
| 2026.09.14 | ₩29,359 | ₩29,359 | ₩28,811 | ₩28,825 | -1.82% | 5.1천 |
|---|
| 2026.09.11 | ₩29,612 | ₩29,625 | ₩29,225 | ₩29,252 | -1.22% | 4천 |
|---|
| 2026.09.10 | ₩29,665 | ₩29,786 | ₩29,519 | ₩29,545 | -0.40% | 1.7만 |
|---|
| 2026.09.09 | ₩29,585 | ₩29,992 | ₩29,292 | ₩29,799 | +0.72% | 7.6천 |
|---|
| 2026.09.08 | ₩30,012 | ₩30,219 | ₩29,570 | ₩29,759 | -0.84% | 3.6천 |
|---|
| 2026.09.04 | ₩29,839 | ₩30,026 | ₩29,732 | ₩29,772 | -0.22% | 2.4천 |
|---|
| 2026.09.03 | ₩29,759 | ₩29,986 | ₩29,572 | ₩29,972 | +0.72% | 6.6천 |
|---|
| 2026.09.02 | ₩29,585 | ₩29,826 | ₩29,439 | ₩29,792 | +0.70% | 2만 |
|---|
| 2026.09.01 | ₩29,572 | ₩29,679 | ₩29,359 | ₩29,465 | -0.36% | 6.3천 |
|---|
| 2026.08.31 | ₩29,572 | ₩29,759 | ₩29,572 | ₩29,679 | +0.36% | 3.1만 |
|---|
| 2026.08.28 | ₩29,572 | ₩29,652 | ₩29,545 | ₩29,599 | +0.09% | 1.1만 |
|---|
| 2026.08.27 | ₩29,492 | ₩29,779 | ₩29,425 | ₩29,572 | +0.27% | 1.5만 |
|---|
| 2026.08.26 | ₩29,479 | ₩29,545 | ₩29,479 | ₩29,519 | +0.14% | 5.8천 |
|---|
| 2026.08.25 | ₩29,359 | ₩29,359 | ₩29,359 | ₩29,359 | 0.00% | 1.4천 |
|---|
| 2026.08.24 | ₩29,465 | ₩29,465 | ₩29,292 | ₩29,292 | -0.59% | 1천 |
|---|
| 2026.08.21 | ₩29,492 | ₩29,492 | ₩29,425 | ₩29,425 | -0.23% | 756 |
|---|
| 2026.08.20 | ₩29,492 | ₩29,492 | ₩29,359 | ₩29,385 | -0.36% | 4.1천 |
|---|
| 2026.08.19 | ₩29,479 | ₩29,545 | ₩29,359 | ₩29,491 | +0.04% | 6.6천 |
|---|
| 2026.08.18 | ₩29,452 | ₩29,532 | ₩29,359 | ₩29,479 | +0.09% | 1만 |
|---|
| 2026.08.17 | ₩29,452 | ₩29,452 | ₩29,359 | ₩29,439 | -0.05% | 2.1천 |
|---|
| 2026.08.14 | ₩29,440 | ₩29,440 | ₩29,440 | ₩29,440 | 0.00% | 367 |
|---|
| 2026.08.13 | ₩29,452 | ₩29,452 | ₩29,452 | ₩29,452 | 0.00% | 609 |
|---|
| 2026.08.12 | ₩29,439 | ₩29,639 | ₩29,392 | ₩29,639 | +0.68% | 1.9천 |
|---|
| 2026.08.11 | ₩29,359 | ₩29,439 | ₩29,359 | ₩29,439 | +0.27% | 1.2만 |
|---|
| 2026.08.10 | ₩29,145 | ₩29,385 | ₩29,065 | ₩29,385 | +0.82% | 5만 |
|---|
| 2026.08.07 | ₩29,252 | ₩29,252 | ₩29,025 | ₩29,052 | -0.68% | 3.7천 |
|---|
| 2026.08.06 | ₩29,198 | ₩29,198 | ₩29,025 | ₩29,092 | -0.37% | 1.9천 |
|---|
| 2026.08.05 | ₩29,252 | ₩29,252 | ₩29,025 | ₩29,025 | -0.78% | 1.7천 |
|---|
| 2026.08.04 | ₩29,238 | ₩29,238 | ₩28,958 | ₩29,025 | -0.73% | 1.7천 |
|---|
| 2026.08.03 | ₩29,092 | ₩29,145 | ₩28,958 | ₩28,961 | -0.45% | 2천 |
|---|
| 2026.07.31 | ₩29,238 | ₩29,238 | ₩28,825 | ₩28,825 | -1.41% | 1.6만 |
|---|
| 2026.07.30 | ₩29,198 | ₩29,209 | ₩29,038 | ₩29,038 | -0.55% | 2.2천 |
|---|
| 2026.07.29 | ₩29,158 | ₩29,246 | ₩29,012 | ₩29,025 | -0.46% | 2.3만 |
|---|
| 2026.07.28 | ₩29,238 | ₩29,826 | ₩29,145 | ₩29,158 | -0.27% | 4.6천 |
|---|
| 2026.07.27 | ₩29,238 | ₩29,238 | ₩29,172 | ₩29,172 | -0.23% | 3.7천 |
|---|
| 2026.07.24 | ₩29,198 | ₩29,252 | ₩29,071 | ₩29,118 | -0.27% | 6.4천 |
|---|
| 2026.07.23 | ₩29,092 | ₩29,212 | ₩28,891 | ₩28,998 | -0.32% | 5.5천 |
|---|
| 2026.07.22 | ₩29,038 | ₩29,185 | ₩29,038 | ₩29,132 | +0.32% | 1.2천 |
|---|
| 2026.07.21 | ₩29,105 | ₩29,212 | ₩29,105 | ₩29,105 | 0.00% | 3.2천 |
|---|
| 2026.07.20 | ₩29,225 | ₩29,305 | ₩29,225 | ₩29,305 | +0.27% | 4.5천 |
|---|
| 2026.07.17 | ₩29,092 | ₩29,359 | ₩29,092 | ₩29,225 | +0.46% | 3.6천 |
|---|
| 2026.07.16 | ₩29,345 | ₩29,345 | ₩29,025 | ₩29,025 | -1.09% | 4.8천 |
|---|
| 2026.07.15 | ₩29,198 | ₩29,345 | ₩29,172 | ₩29,185 | -0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩29,038 | ₩29,078 | ₩28,755 | ₩28,985 | -0.18% | 1.1천 |
|---|
| 2026.07.13 | ₩28,935 | ₩28,935 | ₩28,825 | ₩28,825 | -0.38% | 918 |
|---|
| 2026.07.10 | ₩28,811 | ₩28,985 | ₩28,811 | ₩28,985 | +0.60% | 3.2천 |
|---|
| 2026.07.09 | ₩28,805 | ₩28,945 | ₩28,691 | ₩28,825 | +0.07% | 2.9천 |
|---|
| 2026.07.08 | ₩28,758 | ₩28,918 | ₩28,658 | ₩28,918 | +0.56% | 3.1천 |
|---|
| 2026.07.07 | ₩28,695 | ₩28,891 | ₩28,651 | ₩28,871 | +0.62% | 1.1만 |
|---|
| 2026.07.06 | ₩28,745 | ₩28,851 | ₩28,438 | ₩28,718 | -0.09% | 2.2천 |
|---|
| 2026.07.02 | ₩28,518 | ₩28,851 | ₩28,518 | ₩28,785 | +0.94% | 5.2천 |
|---|
| 2026.07.01 | ₩29,238 | ₩29,706 | ₩28,792 | ₩29,185 | -0.18% | 6.8천 |
|---|
| 2026.06.30 | ₩29,052 | ₩29,222 | ₩28,705 | ₩28,811 | -0.83% | 3.4만 |
|---|
| 2026.06.29 | ₩29,092 | ₩29,265 | ₩28,905 | ₩29,118 | +0.09% | 8.6천 |
|---|
| 2026.06.26 | ₩28,651 | ₩29,025 | ₩28,651 | ₩28,972 | +1.12% | 7.2천 |
|---|
| 2026.06.25 | ₩29,265 | ₩29,305 | ₩28,511 | ₩28,638 | -2.14% | 7.3천 |
|---|
| 2026.06.24 | ₩29,265 | ₩29,265 | ₩29,067 | ₩29,185 | -0.27% | 1.4천 |
|---|
| 2026.06.23 | ₩29,092 | ₩29,305 | ₩29,092 | ₩29,212 | +0.41% | 2.3천 |
|---|
| 2026.06.22 | ₩29,252 | ₩29,545 | ₩29,172 | ₩29,278 | +0.09% | 1.7만 |
|---|
| 2026.06.18 | ₩29,145 | ₩29,572 | ₩29,118 | ₩29,252 | +0.37% | 19.2만 |
|---|
| 2026.06.17 | ₩28,945 | ₩29,158 | ₩28,918 | ₩29,092 | +0.51% | 3.1천 |
|---|
| 2026.06.16 | ₩29,078 | ₩29,172 | ₩29,078 | ₩29,092 | +0.05% | 4.7천 |
|---|
| 2026.06.15 | ₩29,118 | ₩29,172 | ₩28,858 | ₩29,078 | -0.14% | 4.5천 |
|---|
| 2026.06.12 | ₩29,158 | ₩29,158 | ₩28,611 | ₩29,118 | -0.14% | 4.8천 |
|---|
| 2026.06.11 | ₩28,785 | ₩29,585 | ₩28,785 | ₩29,585 | +2.78% | 4.5만 |
|---|
| 2026.06.10 | ₩29,132 | ₩29,132 | ₩28,638 | ₩29,052 | -0.27% | 4.2천 |
|---|
| 2026.06.09 | ₩29,002 | ₩29,051 | ₩28,718 | ₩29,012 | +0.03% | 4.2천 |
|---|
| 2026.06.08 | ₩28,798 | ₩29,052 | ₩28,771 | ₩29,052 | +0.88% | 3.1천 |
|---|
| 2026.06.05 | ₩28,625 | ₩28,925 | ₩28,585 | ₩28,771 | +0.51% | 3.8천 |
|---|
| 2026.06.04 | ₩28,358 | ₩28,932 | ₩28,358 | ₩28,718 | +1.27% | 5.9천 |
|---|
| 2026.06.03 | ₩28,571 | ₩29,025 | ₩28,571 | ₩28,958 | +1.35% | 2.5천 |
|---|
| 2026.06.02 | ₩28,420 | ₩28,420 | ₩28,420 | ₩28,420 | 0.00% | 723 |
|---|
| 2026.06.01 | ₩28,464 | ₩28,891 | ₩28,344 | ₩28,791 | +1.15% | 4.8천 |
|---|
| 2026.05.29 | ₩28,691 | ₩29,012 | ₩28,318 | ₩28,371 | -1.12% | 2.4만 |
|---|
| 2026.05.28 | ₩29,132 | ₩29,359 | ₩28,672 | ₩28,731 | -1.37% | 4천 |
|---|
| 2026.05.27 | ₩28,958 | ₩29,132 | ₩28,958 | ₩29,045 | +0.30% | 2.9천 |
|---|
| 2026.05.26 | ₩28,618 | ₩28,958 | ₩28,618 | ₩28,958 | +1.19% | 1.9천 |
|---|
| 2026.05.22 | ₩28,811 | ₩28,811 | ₩28,811 | ₩28,811 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩28,558 | ₩28,958 | ₩28,558 | ₩28,811 | +0.89% | 1.7천 |
|---|
| 2026.05.20 | ₩28,865 | ₩29,118 | ₩28,865 | ₩28,935 | +0.24% | 2.8천 |
|---|
| 2026.05.19 | ₩28,972 | ₩29,118 | ₩28,638 | ₩29,118 | +0.51% | 8.6천 |
|---|
| 2026.05.18 | ₩28,972 | ₩29,158 | ₩28,972 | ₩29,065 | +0.32% | 4.1천 |
|---|
| 2026.05.15 | ₩29,118 | ₩29,118 | ₩28,571 | ₩29,092 | -0.09% | 2.3천 |
|---|
| 2026.05.14 | ₩28,891 | ₩29,012 | ₩28,891 | ₩29,012 | +0.42% | 938 |
|---|
| 2026.05.13 | ₩28,845 | ₩28,992 | ₩28,845 | ₩28,992 | +0.51% | 810 |
|---|
| 2026.05.12 | ₩28,825 | ₩29,024 | ₩28,825 | ₩29,024 | +0.69% | 2.4천 |
|---|
| 2026.05.11 | ₩28,891 | ₩28,891 | ₩28,791 | ₩28,825 | -0.23% | 3.7천 |
|---|
| 2026.05.08 | ₩28,885 | ₩28,885 | ₩28,865 | ₩28,865 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩28,665 | ₩28,665 | ₩28,665 | ₩28,665 | 0.00% | 603 |
|---|
| 2026.05.06 | ₩29,105 | ₩29,118 | ₩28,558 | ₩28,865 | -0.83% | 4.9천 |
|---|
| 2026.05.05 | ₩28,945 | ₩29,372 | ₩28,625 | ₩29,105 | +0.55% | 4.3천 |
|---|
| 2026.05.04 | ₩29,092 | ₩29,092 | ₩28,585 | ₩29,012 | -0.28% | 4.8천 |
|---|
| 2026.05.01 | ₩28,958 | ₩28,958 | ₩28,871 | ₩28,958 | 0.00% | 821 |
|---|
| 2026.04.30 | ₩28,958 | ₩28,958 | ₩28,932 | ₩28,958 | 0.00% | 905 |
|---|
| 2026.04.29 | ₩28,651 | ₩28,745 | ₩28,625 | ₩28,711 | +0.21% | 5.1천 |
|---|
| 2026.04.28 | ₩28,585 | ₩28,625 | ₩28,585 | ₩28,625 | +0.14% | 2.1천 |
|---|
| 2026.04.27 | ₩28,558 | ₩28,905 | ₩28,558 | ₩28,878 | +1.12% | 4.9천 |
|---|
| 2026.04.24 | ₩28,771 | ₩28,891 | ₩28,558 | ₩28,705 | -0.23% | 3.1천 |
|---|
| 2026.04.23 | ₩28,838 | ₩28,972 | ₩28,718 | ₩28,718 | -0.42% | 4.8천 |
|---|
| 2026.04.22 | ₩28,598 | ₩29,092 | ₩28,598 | ₩29,092 | +1.73% | 6.8만 |
|---|
| 2026.04.21 | ₩28,731 | ₩28,785 | ₩28,518 | ₩28,698 | -0.12% | 8.5천 |
|---|
| 2026.04.20 | ₩28,865 | ₩29,038 | ₩28,838 | ₩28,838 | -0.09% | 1.6만 |
|---|
| 2026.04.17 | ₩28,811 | ₩28,865 | ₩28,811 | ₩28,838 | +0.09% | 3.8천 |
|---|
| 2026.04.16 | ₩28,771 | ₩29,305 | ₩28,771 | ₩28,771 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩28,785 | ₩28,825 | ₩28,771 | ₩28,825 | +0.14% | 7.9천 |
|---|
| 2026.04.14 | ₩28,745 | ₩28,785 | ₩28,731 | ₩28,785 | +0.14% | 7.7천 |
|---|
| 2026.04.13 | ₩28,705 | ₩28,745 | ₩28,691 | ₩28,735 | +0.11% | 7.7천 |
|---|
| 2026.04.10 | ₩28,718 | ₩28,718 | ₩28,691 | ₩28,718 | 0.00% | 2천 |
|---|
| 2026.04.09 | ₩28,705 | ₩28,718 | ₩28,598 | ₩28,611 | -0.33% | 4.6천 |
|---|
| 2026.04.08 | ₩28,024 | ₩28,491 | ₩28,024 | ₩28,482 | +1.64% | 5.7천 |
|---|
| 2026.04.07 | ₩27,877 | ₩27,877 | ₩27,494 | ₩27,851 | -0.10% | 1.8천 |
|---|
| 2026.04.06 | ₩27,570 | ₩27,904 | ₩27,517 | ₩27,757 | +0.68% | 5.1천 |
|---|
| 2026.04.02 | ₩27,570 | ₩28,438 | ₩27,090 | ₩27,610 | +0.14% | 2.4만 |
|---|
| 2026.04.01 | ₩28,278 | ₩28,705 | ₩28,278 | ₩28,705 | +1.51% | 4.1천 |
|---|
| 2026.03.31 | ₩28,371 | ₩28,705 | ₩28,344 | ₩28,478 | +0.38% | 3천 |
|---|
| 2026.03.30 | ₩28,424 | ₩28,598 | ₩28,038 | ₩28,051 | -1.31% | 9.8천 |
|---|
| 2026.03.27 | ₩28,491 | ₩28,565 | ₩28,198 | ₩28,358 | -0.47% | 2.8천 |
|---|
| 2026.03.26 | ₩30,026 | ₩30,026 | ₩28,558 | ₩28,558 | -4.89% | 6.4천 |
|---|
| 2026.03.25 | ₩28,651 | ₩30,026 | ₩28,531 | ₩28,611 | -0.14% | 2.6천 |
|---|
| 2026.03.24 | ₩28,531 | ₩29,132 | ₩28,531 | ₩28,625 | +0.33% | 2.6천 |
|---|
| 2026.03.23 | ₩28,825 | ₩28,945 | ₩28,705 | ₩28,705 | -0.42% | 1.9천 |
|---|
| 2026.03.20 | ₩28,371 | ₩28,758 | ₩28,371 | ₩28,424 | +0.19% | 3.5천 |
|---|
| 2026.03.19 | ₩28,994 | ₩29,265 | ₩28,691 | ₩28,932 | -0.22% | 4천 |
|---|
| 2026.03.18 | ₩29,385 | ₩29,679 | ₩28,998 | ₩29,105 | -0.95% | 8.7천 |
|---|
| 2026.03.17 | ₩29,692 | ₩29,692 | ₩29,408 | ₩29,452 | -0.81% | 1.1천 |
|---|
| 2026.03.16 | ₩28,985 | ₩30,560 | ₩28,985 | ₩29,345 | +1.24% | 8.9천 |
|---|
| 2026.03.13 | ₩30,046 | ₩30,046 | ₩29,252 | ₩29,252 | -2.64% | 1.2천 |
|---|
| 2026.03.12 | ₩29,826 | ₩29,826 | ₩29,105 | ₩29,172 | -2.19% | 9.2천 |
|---|
| 2026.03.11 | ₩29,892 | ₩30,159 | ₩29,692 | ₩29,746 | -0.49% | 7.9천 |
|---|
| 2026.03.10 | ₩30,026 | ₩30,026 | ₩29,532 | ₩29,688 | -1.12% | 1 |
|---|
| 2026.03.09 | ₩28,998 | ₩29,519 | ₩28,998 | ₩29,519 | +1.79% | 1 |
|---|
| 2026.03.06 | ₩29,772 | ₩30,006 | ₩29,772 | ₩29,799 | +0.09% | 1 |
|---|
| 2026.03.05 | ₩30,226 | ₩30,226 | ₩29,892 | ₩29,892 | -1.10% | 1 |
|---|
| 2026.03.04 | ₩29,545 | ₩30,319 | ₩29,545 | ₩30,186 | +2.17% | 1 |
|---|
| 2026.03.03 | ₩29,545 | ₩29,545 | ₩29,272 | ₩29,452 | -0.32% | 1 |
|---|
| 2026.03.02 | ₩29,505 | ₩29,969 | ₩29,505 | ₩29,572 | +0.23% | 1 |
|---|
| 2026.02.27 | ₩30,226 | ₩30,907 | ₩29,292 | ₩29,652 | -1.90% | 1 |
|---|
| 2026.02.26 | ₩30,093 | ₩30,093 | ₩29,667 | ₩29,922 | -0.57% | 750 |
|---|
| 2026.02.25 | ₩30,149 | ₩30,239 | ₩29,959 | ₩30,239 | +0.30% | 1 |
|---|
| 2026.02.24 | ₩29,839 | ₩30,359 | ₩29,839 | ₩30,093 | +0.85% | 1 |
|---|
| 2026.02.23 | ₩30,253 | ₩30,253 | ₩29,857 | ₩30,093 | -0.53% | 1 |
|---|
| 2026.02.20 | ₩30,204 | ₩30,359 | ₩30,204 | ₩30,279 | +0.25% | 5천 |
|---|
| 2026.02.19 | ₩30,413 | ₩30,613 | ₩30,226 | ₩30,239 | -0.57% | 1만 |
|---|
| 2026.02.18 | ₩30,486 | ₩31,160 | ₩30,480 | ₩30,520 | +0.11% | 1.7만 |
|---|
| 2026.02.17 | ₩30,093 | ₩30,693 | ₩29,986 | ₩30,480 | +1.29% | 1.2만 |
|---|
| 2026.02.13 | ₩29,959 | ₩30,653 | ₩29,892 | ₩29,972 | +0.04% | 5.9천 |
|---|
| 2026.02.12 | ₩30,286 | ₩30,286 | ₩30,041 | ₩30,041 | -0.81% | 2.8천 |
|---|
| 2026.02.11 | ₩30,159 | ₩30,373 | ₩29,964 | ₩30,159 | -0.00% | 5천 |
|---|
| 2026.02.10 | ₩30,093 | ₩30,426 | ₩29,906 | ₩30,093 | 0.00% | 1.7천 |
|---|
| 2026.02.09 | ₩30,093 | ₩30,426 | ₩29,892 | ₩30,146 | +0.18% | 1천 |
|---|
| 2026.02.06 | ₩30,159 | ₩30,159 | ₩29,982 | ₩30,026 | -0.44% | 1.1천 |
|---|
| 2026.02.05 | ₩30,293 | ₩30,680 | ₩29,892 | ₩29,892 | -1.32% | 2.2만 |
|---|
| 2026.02.04 | ₩30,173 | ₩30,359 | ₩30,039 | ₩30,346 | +0.57% | 2.2천 |
|---|
| 2026.02.03 | ₩30,373 | ₩30,633 | ₩30,227 | ₩30,493 | +0.40% | 2.4천 |
|---|
| 2026.02.02 | ₩30,720 | ₩30,720 | ₩30,366 | ₩30,373 | -1.13% | 1.3천 |
|---|
| 2026.01.30 | ₩30,826 | ₩30,826 | ₩30,213 | ₩30,493 | -1.08% | 2.3천 |
|---|
| 2026.01.29 | ₩30,373 | ₩30,680 | ₩30,359 | ₩30,680 | +1.01% | 3.8천 |
|---|
| 2026.01.28 | ₩31,160 | ₩31,160 | ₩30,389 | ₩30,560 | -1.93% | 7.4천 |
|---|
| 2026.01.27 | ₩31,027 | ₩31,227 | ₩30,907 | ₩31,160 | +0.43% | 8천 |
|---|
| 2026.01.26 | ₩30,706 | ₩31,080 | ₩30,706 | ₩30,960 | +0.83% | 2.8만 |
|---|
| 2026.01.23 | ₩30,867 | ₩31,000 | ₩30,840 | ₩30,920 | +0.17% | 2.3천 |
|---|
| 2026.01.22 | ₩30,640 | ₩30,640 | ₩30,439 | ₩30,626 | -0.04% | 5.8천 |
|---|
| 2026.01.21 | ₩30,172 | ₩30,826 | ₩30,052 | ₩30,573 | +1.33% | 4.9천 |
|---|
| 2026.01.20 | ₩30,359 | ₩30,495 | ₩30,066 | ₩30,386 | +0.09% | 4.8천 |
|---|
| 2026.01.16 | ₩30,680 | ₩30,693 | ₩30,226 | ₩30,226 | -1.48% | 1.1만 |
|---|
| 2026.01.15 | ₩30,666 | ₩30,693 | ₩29,834 | ₩30,466 | -0.65% | 2.5천 |
|---|
| 2026.01.14 | ₩30,693 | ₩30,693 | ₩29,931 | ₩30,306 | -1.26% | 727 |
|---|
| 2026.01.13 | ₩30,453 | ₩30,693 | ₩29,732 | ₩30,426 | -0.09% | 1만 |
|---|
| 2026.01.12 | ₩30,026 | ₩30,560 | ₩29,866 | ₩30,546 | +1.73% | 2.2천 |
|---|
| 2026.01.09 | ₩30,026 | ₩30,032 | ₩29,786 | ₩30,032 | +0.02% | 1.5천 |
|---|
| 2026.01.08 | ₩30,239 | ₩30,239 | ₩30,239 | ₩30,239 | 0.00% | 672 |
|---|
| 2026.01.07 | ₩29,719 | ₩29,719 | ₩29,719 | ₩29,719 | 0.00% | 1.7천 |
|---|
| 2026.01.06 | ₩29,599 | ₩29,866 | ₩29,405 | ₩29,866 | +0.90% | 2.7천 |
|---|
| 2026.01.05 | ₩30,293 | ₩30,293 | ₩29,319 | ₩29,319 | -3.22% | 4.4천 |
|---|
| 2026.01.02 | ₩30,686 | ₩30,686 | ₩29,692 | ₩29,986 | -2.28% | 2.9천 |
|---|
| 2025.12.31 | ₩31,681 | ₩31,681 | ₩30,693 | ₩30,693 | -3.12% | 2.2만 |
|---|
| 2025.12.30 | ₩30,666 | ₩31,173 | ₩30,370 | ₩30,960 | +0.96% | 5천 |
|---|
| 2025.12.29 | ₩30,052 | ₩30,653 | ₩29,332 | ₩30,653 | +2.00% | 3.4천 |
|---|
| 2025.12.26 | ₩30,091 | ₩30,091 | ₩30,091 | ₩30,091 | 0.00% | 260 |
|---|
| 2025.12.24 | ₩30,266 | ₩30,266 | ₩29,919 | ₩29,919 | -1.15% | 455 |
|---|
| 2025.12.23 | ₩30,573 | ₩30,573 | ₩30,159 | ₩30,359 | -0.70% | 1.5천 |
|---|
| 2025.12.22 | ₩30,159 | ₩30,373 | ₩30,159 | ₩30,351 | +0.63% | 1.6천 |
|---|
| 2025.12.19 | ₩29,412 | ₩30,012 | ₩29,298 | ₩30,012 | +2.04% | 6.7천 |
|---|
| 2025.12.18 | ₩29,252 | ₩29,679 | ₩29,252 | ₩29,626 | +1.28% | 2.2천 |
|---|
| 2025.12.17 | ₩29,826 | ₩29,826 | ₩29,692 | ₩29,692 | -0.45% | 709 |
|---|
| 2025.12.16 | ₩29,625 | ₩29,625 | ₩29,263 | ₩29,505 | -0.41% | 5.9천 |
|---|
| 2025.12.15 | ₩29,359 | ₩29,559 | ₩29,359 | ₩29,532 | +0.59% | 933 |
|---|
| 2025.12.12 | ₩29,599 | ₩29,599 | ₩29,412 | ₩29,412 | -0.63% | 627 |
|---|
| 2025.12.11 | ₩29,852 | ₩29,852 | ₩29,440 | ₩29,440 | -1.38% | 1.4천 |
|---|
| 2025.12.10 | ₩29,252 | ₩29,585 | ₩29,252 | ₩29,585 | +1.14% | 2.3천 |
|---|
| 2025.12.09 | ₩29,225 | ₩29,585 | ₩29,158 | ₩29,332 | +0.37% | 7.5천 |
|---|
| 2025.12.08 | ₩28,998 | ₩29,278 | ₩28,972 | ₩28,996 | -0.01% | 2.7천 |
|---|
| 2025.12.05 | ₩28,800 | ₩29,258 | ₩28,800 | ₩29,065 | +0.92% | 3.9천 |
|---|
| 2025.12.04 | ₩28,678 | ₩28,785 | ₩28,558 | ₩28,558 | -0.42% | 1.5천 |
|---|
| 2025.12.03 | ₩29,025 | ₩29,105 | ₩28,705 | ₩28,817 | -0.72% | 4.4천 |
|---|
| 2025.12.02 | ₩28,878 | ₩29,105 | ₩28,691 | ₩28,705 | -0.60% | 6.6천 |
|---|
| 2025.12.01 | ₩29,644 | ₩29,759 | ₩28,358 | ₩28,438 | -4.07% | 2.2만 |
|---|
| 2025.11.28 | ₩28,669 | ₩28,669 | ₩28,669 | ₩28,669 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,292 | ₩29,292 | ₩28,358 | ₩28,669 | -2.13% | 3.4천 |
|---|
| 2025.11.25 | ₩29,025 | ₩29,545 | ₩28,838 | ₩28,865 | -0.55% | 1.3만 |
|---|
| 2025.11.24 | ₩28,024 | ₩29,359 | ₩28,024 | ₩29,012 | +3.52% | 2.1만 |
|---|
| 2025.11.21 | ₩28,932 | ₩28,998 | ₩28,288 | ₩28,384 | -1.89% | 6.1천 |
|---|
| 2025.11.20 | ₩29,272 | ₩29,396 | ₩28,918 | ₩28,945 | -1.12% | 4.2천 |
|---|
| 2025.11.19 | ₩29,732 | ₩29,732 | ₩29,465 | ₩29,505 | -0.76% | 1.9천 |
|---|
| 2025.11.18 | ₩29,786 | ₩30,012 | ₩29,626 | ₩29,665 | -0.40% | 4.1천 |
|---|
| 2025.11.17 | ₩29,746 | ₩29,919 | ₩29,492 | ₩29,759 | +0.04% | 1천 |
|---|
| 2025.11.14 | ₩29,399 | ₩29,946 | ₩29,399 | ₩29,946 | +1.86% | 1.5천 |
|---|
| 2025.11.13 | ₩29,639 | ₩29,954 | ₩29,372 | ₩29,759 | +0.41% | 2.8천 |
|---|
| 2025.11.12 | ₩29,832 | ₩29,919 | ₩29,399 | ₩29,906 | +0.25% | 3.9천 |
|---|
| 2025.11.11 | ₩29,185 | ₩30,159 | ₩29,185 | ₩30,093 | +3.11% | 6.8천 |
|---|
| 2025.11.10 | ₩30,346 | ₩30,346 | ₩28,905 | ₩29,234 | -3.67% | 4천 |
|---|
| 2025.11.07 | ₩29,345 | ₩29,345 | ₩29,212 | ₩29,212 | -0.46% | 3.1천 |
|---|
| 2025.11.06 | ₩30,413 | ₩30,413 | ₩29,158 | ₩29,260 | -3.79% | 2.1만 |
|---|
| 2025.11.05 | ₩29,625 | ₩29,859 | ₩29,519 | ₩29,859 | +0.79% | 1.4천 |
|---|
| 2025.11.04 | ₩29,665 | ₩29,665 | ₩29,359 | ₩29,385 | -0.94% | 2.7천 |
|---|
| 2025.11.03 | ₩29,692 | ₩29,706 | ₩29,692 | ₩29,706 | +0.04% | 1.3천 |
|---|
| 2025.10.31 | ₩30,026 | ₩30,853 | ₩29,439 | ₩29,692 | -1.11% | 1.5만 |
|---|
| 2025.10.30 | ₩30,466 | ₩30,681 | ₩30,439 | ₩30,681 | +0.71% | 1.3천 |
|---|
| 2025.10.29 | ₩30,106 | ₩30,546 | ₩30,106 | ₩30,546 | +1.46% | 2.3천 |
|---|
| 2025.10.28 | ₩30,666 | ₩30,666 | ₩30,220 | ₩30,538 | -0.42% | 3.1천 |
|---|
| 2025.10.27 | ₩30,346 | ₩30,386 | ₩30,306 | ₩30,346 | 0.00% | 2.1천 |
|---|
| 2025.10.24 | ₩30,586 | ₩30,586 | ₩30,026 | ₩30,026 | -1.83% | 510 |
|---|
| 2025.10.23 | ₩29,879 | ₩30,399 | ₩29,879 | ₩30,399 | +1.74% | 2.2천 |
|---|
| 2025.10.22 | ₩30,493 | ₩30,493 | ₩29,906 | ₩29,972 | -1.71% | 1.3천 |
|---|
| 2025.10.21 | ₩30,133 | ₩30,399 | ₩30,133 | ₩30,346 | +0.71% | 3.1천 |
|---|
| 2025.10.20 | ₩29,439 | ₩30,399 | ₩29,439 | ₩30,199 | +2.58% | 5.9천 |
|---|
| 2025.10.17 | ₩30,173 | ₩30,186 | ₩29,692 | ₩29,692 | -1.59% | 1.1천 |
|---|
| 2025.10.16 | ₩29,399 | ₩30,493 | ₩29,399 | ₩29,839 | +1.50% | 746 |
|---|
| 2025.10.15 | ₩30,279 | ₩30,279 | ₩29,451 | ₩29,625 | -2.16% | 5.5천 |
|---|
| 2025.10.14 | ₩30,173 | ₩30,173 | ₩29,652 | ₩29,899 | -0.91% | 1.1천 |
|---|
| 2025.10.13 | ₩29,826 | ₩30,266 | ₩29,663 | ₩29,988 | +0.55% | 2천 |
|---|
| 2025.10.10 | ₩29,786 | ₩29,986 | ₩29,559 | ₩29,986 | +0.67% | 6.2천 |
|---|
