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 | ₩28,163 | ₩28,410 | ₩27,956 | ₩27,956 | -0.73% | 4.2천 |
| 2026.10.08 | ₩27,862 | ₩28,784 | ₩27,475 | ₩28,196 | +1.20% | 3.6천 |
| 2026.10.07 | ₩28,330 | ₩28,370 | ₩27,889 | ₩27,956 | -1.32% | 8.7천 |
| 2026.10.06 | ₩28,757 | ₩28,757 | ₩28,256 | ₩28,583 | -0.60% | 1.8천 |
| 2026.10.05 | ₩29,224 | ₩29,224 | ₩27,870 | ₩28,837 | -1.32% | 9.8천 |
| 2026.10.02 | ₩28,477 | ₩28,877 | ₩28,410 | ₩28,410 | -0.23% | 5.3천 |
| 2026.10.01 | ₩29,371 | ₩29,371 | ₩28,817 | ₩29,011 | -1.23% | 3.3만 |
| 2026.09.30 | ₩28,397 | ₩29,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,117 |
| +2.54% |
| 2.6만 |
| 2026.09.29 | ₩28,103 | ₩28,937 | ₩28,103 | ₩28,437 | +1.19% | 1.3만 |
|---|
| 2026.09.28 | ₩28,290 | ₩28,290 | ₩28,290 | ₩28,290 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩28,410 | ₩28,410 | ₩28,063 | ₩28,290 | -0.42% | 1.1만 |
|---|
| 2026.09.24 | ₩28,984 | ₩28,984 | ₩28,343 | ₩28,343 | -2.21% | 1.6만 |
|---|
| 2026.09.23 | ₩28,984 | ₩28,984 | ₩28,864 | ₩28,971 | -0.05% | 2.3천 |
|---|
| 2026.09.22 | ₩29,104 | ₩29,371 | ₩28,984 | ₩29,037 | -0.23% | 5.2천 |
|---|
| 2026.09.21 | ₩29,304 | ₩29,304 | ₩28,877 | ₩29,091 | -0.73% | 4천 |
|---|
| 2026.09.18 | ₩28,904 | ₩29,144 | ₩28,904 | ₩29,117 | +0.74% | 1.1천 |
|---|
| 2026.09.17 | ₩29,117 | ₩29,238 | ₩29,104 | ₩29,238 | +0.41% | 1.2천 |
|---|
| 2026.09.16 | ₩28,770 | ₩29,084 | ₩28,770 | ₩28,824 | +0.19% | 3.4천 |
|---|
| 2026.09.15 | ₩28,517 | ₩28,984 | ₩28,517 | ₩28,864 | +1.22% | 2.7천 |
|---|
| 2026.09.14 | ₩29,371 | ₩29,371 | ₩28,824 | ₩28,837 | -1.82% | 5.1천 |
|---|
| 2026.09.11 | ₩29,625 | ₩29,638 | ₩29,238 | ₩29,264 | -1.22% | 4천 |
|---|
| 2026.09.10 | ₩29,678 | ₩29,798 | ₩29,531 | ₩29,558 | -0.40% | 1.7만 |
|---|
| 2026.09.09 | ₩29,598 | ₩30,005 | ₩29,304 | ₩29,812 | +0.72% | 7.6천 |
|---|
| 2026.09.08 | ₩30,025 | ₩30,232 | ₩29,583 | ₩29,772 | -0.84% | 3.6천 |
|---|
| 2026.09.04 | ₩29,852 | ₩30,039 | ₩29,745 | ₩29,785 | -0.22% | 2.4천 |
|---|
| 2026.09.03 | ₩29,772 | ₩29,999 | ₩29,585 | ₩29,985 | +0.72% | 6.6천 |
|---|
| 2026.09.02 | ₩29,598 | ₩29,838 | ₩29,451 | ₩29,805 | +0.70% | 2만 |
|---|
| 2026.09.01 | ₩29,585 | ₩29,692 | ₩29,371 | ₩29,478 | -0.36% | 6.3천 |
|---|
| 2026.08.31 | ₩29,585 | ₩29,772 | ₩29,585 | ₩29,692 | +0.36% | 3.1만 |
|---|
| 2026.08.28 | ₩29,585 | ₩29,665 | ₩29,558 | ₩29,611 | +0.09% | 1.1만 |
|---|
| 2026.08.27 | ₩29,505 | ₩29,792 | ₩29,438 | ₩29,585 | +0.27% | 1.5만 |
|---|
| 2026.08.26 | ₩29,491 | ₩29,558 | ₩29,491 | ₩29,531 | +0.14% | 5.8천 |
|---|
| 2026.08.25 | ₩29,371 | ₩29,371 | ₩29,371 | ₩29,371 | 0.00% | 1.4천 |
|---|
| 2026.08.24 | ₩29,478 | ₩29,478 | ₩29,304 | ₩29,304 | -0.59% | 1천 |
|---|
| 2026.08.21 | ₩29,505 | ₩29,505 | ₩29,438 | ₩29,438 | -0.23% | 756 |
|---|
| 2026.08.20 | ₩29,505 | ₩29,505 | ₩29,371 | ₩29,398 | -0.36% | 4.1천 |
|---|
| 2026.08.19 | ₩29,491 | ₩29,558 | ₩29,371 | ₩29,503 | +0.04% | 6.6천 |
|---|
| 2026.08.18 | ₩29,465 | ₩29,545 | ₩29,371 | ₩29,491 | +0.09% | 1만 |
|---|
| 2026.08.17 | ₩29,465 | ₩29,465 | ₩29,371 | ₩29,451 | -0.05% | 2.1천 |
|---|
| 2026.08.14 | ₩29,453 | ₩29,453 | ₩29,453 | ₩29,453 | 0.00% | 367 |
|---|
| 2026.08.13 | ₩29,465 | ₩29,465 | ₩29,465 | ₩29,465 | 0.00% | 609 |
|---|
| 2026.08.12 | ₩29,451 | ₩29,651 | ₩29,405 | ₩29,651 | +0.68% | 1.9천 |
|---|
| 2026.08.11 | ₩29,371 | ₩29,451 | ₩29,371 | ₩29,451 | +0.27% | 1.2만 |
|---|
| 2026.08.10 | ₩29,157 | ₩29,398 | ₩29,077 | ₩29,398 | +0.82% | 5만 |
|---|
| 2026.08.07 | ₩29,264 | ₩29,264 | ₩29,037 | ₩29,064 | -0.68% | 3.7천 |
|---|
| 2026.08.06 | ₩29,211 | ₩29,211 | ₩29,037 | ₩29,104 | -0.37% | 1.9천 |
|---|
| 2026.08.05 | ₩29,264 | ₩29,264 | ₩29,037 | ₩29,037 | -0.78% | 1.7천 |
|---|
| 2026.08.04 | ₩29,251 | ₩29,251 | ₩28,971 | ₩29,037 | -0.73% | 1.7천 |
|---|
| 2026.08.03 | ₩29,104 | ₩29,157 | ₩28,971 | ₩28,973 | -0.45% | 2천 |
|---|
| 2026.07.31 | ₩29,251 | ₩29,251 | ₩28,837 | ₩28,837 | -1.41% | 1.6만 |
|---|
| 2026.07.30 | ₩29,211 | ₩29,222 | ₩29,051 | ₩29,051 | -0.55% | 2.2천 |
|---|
| 2026.07.29 | ₩29,171 | ₩29,258 | ₩29,024 | ₩29,037 | -0.46% | 2.3만 |
|---|
| 2026.07.28 | ₩29,251 | ₩29,838 | ₩29,157 | ₩29,171 | -0.27% | 4.6천 |
|---|
| 2026.07.27 | ₩29,251 | ₩29,251 | ₩29,184 | ₩29,184 | -0.23% | 3.7천 |
|---|
| 2026.07.24 | ₩29,211 | ₩29,264 | ₩29,084 | ₩29,131 | -0.27% | 6.4천 |
|---|
| 2026.07.23 | ₩29,104 | ₩29,224 | ₩28,904 | ₩29,011 | -0.32% | 5.5천 |
|---|
| 2026.07.22 | ₩29,051 | ₩29,198 | ₩29,051 | ₩29,144 | +0.32% | 1.2천 |
|---|
| 2026.07.21 | ₩29,117 | ₩29,224 | ₩29,117 | ₩29,117 | 0.00% | 3.2천 |
|---|
| 2026.07.20 | ₩29,238 | ₩29,318 | ₩29,238 | ₩29,318 | +0.27% | 4.5천 |
|---|
| 2026.07.17 | ₩29,104 | ₩29,371 | ₩29,104 | ₩29,238 | +0.46% | 3.6천 |
|---|
| 2026.07.16 | ₩29,358 | ₩29,358 | ₩29,037 | ₩29,037 | -1.09% | 4.8천 |
|---|
| 2026.07.15 | ₩29,211 | ₩29,358 | ₩29,184 | ₩29,198 | -0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩29,051 | ₩29,091 | ₩28,767 | ₩28,997 | -0.18% | 1.1천 |
|---|
| 2026.07.13 | ₩28,948 | ₩28,948 | ₩28,837 | ₩28,837 | -0.38% | 918 |
|---|
| 2026.07.10 | ₩28,824 | ₩28,997 | ₩28,824 | ₩28,997 | +0.60% | 3.2천 |
|---|
| 2026.07.09 | ₩28,817 | ₩28,957 | ₩28,704 | ₩28,837 | +0.07% | 2.9천 |
|---|
| 2026.07.08 | ₩28,770 | ₩28,931 | ₩28,670 | ₩28,931 | +0.56% | 3.1천 |
|---|
| 2026.07.07 | ₩28,707 | ₩28,904 | ₩28,664 | ₩28,884 | +0.62% | 1.1만 |
|---|
| 2026.07.06 | ₩28,757 | ₩28,864 | ₩28,450 | ₩28,730 | -0.09% | 2.2천 |
|---|
| 2026.07.02 | ₩28,530 | ₩28,864 | ₩28,530 | ₩28,797 | +0.94% | 5.2천 |
|---|
| 2026.07.01 | ₩29,251 | ₩29,718 | ₩28,804 | ₩29,198 | -0.18% | 6.8천 |
|---|
| 2026.06.30 | ₩29,064 | ₩29,234 | ₩28,717 | ₩28,824 | -0.83% | 3.4만 |
|---|
| 2026.06.29 | ₩29,104 | ₩29,278 | ₩28,917 | ₩29,131 | +0.09% | 8.6천 |
|---|
| 2026.06.26 | ₩28,664 | ₩29,037 | ₩28,664 | ₩28,984 | +1.12% | 7.2천 |
|---|
| 2026.06.25 | ₩29,278 | ₩29,318 | ₩28,523 | ₩28,650 | -2.14% | 7.3천 |
|---|
| 2026.06.24 | ₩29,278 | ₩29,278 | ₩29,079 | ₩29,198 | -0.27% | 1.4천 |
|---|
| 2026.06.23 | ₩29,104 | ₩29,318 | ₩29,104 | ₩29,224 | +0.41% | 2.3천 |
|---|
| 2026.06.22 | ₩29,264 | ₩29,558 | ₩29,184 | ₩29,291 | +0.09% | 1.7만 |
|---|
| 2026.06.18 | ₩29,157 | ₩29,585 | ₩29,131 | ₩29,264 | +0.37% | 19.2만 |
|---|
| 2026.06.17 | ₩28,957 | ₩29,171 | ₩28,931 | ₩29,104 | +0.51% | 3.1천 |
|---|
| 2026.06.16 | ₩29,091 | ₩29,184 | ₩29,091 | ₩29,104 | +0.05% | 4.7천 |
|---|
| 2026.06.15 | ₩29,131 | ₩29,184 | ₩28,870 | ₩29,091 | -0.14% | 4.5천 |
|---|
| 2026.06.12 | ₩29,171 | ₩29,171 | ₩28,623 | ₩29,131 | -0.14% | 4.8천 |
|---|
| 2026.06.11 | ₩28,797 | ₩29,598 | ₩28,797 | ₩29,598 | +2.78% | 4.5만 |
|---|
| 2026.06.10 | ₩29,144 | ₩29,144 | ₩28,650 | ₩29,064 | -0.27% | 4.2천 |
|---|
| 2026.06.09 | ₩29,014 | ₩29,064 | ₩28,730 | ₩29,024 | +0.03% | 4.2천 |
|---|
| 2026.06.08 | ₩28,810 | ₩29,064 | ₩28,784 | ₩29,064 | +0.88% | 3.1천 |
|---|
| 2026.06.05 | ₩28,637 | ₩28,937 | ₩28,597 | ₩28,784 | +0.51% | 3.8천 |
|---|
| 2026.06.04 | ₩28,370 | ₩28,944 | ₩28,370 | ₩28,730 | +1.27% | 5.9천 |
|---|
| 2026.06.03 | ₩28,583 | ₩29,037 | ₩28,583 | ₩28,971 | +1.35% | 2.5천 |
|---|
| 2026.06.02 | ₩28,432 | ₩28,432 | ₩28,432 | ₩28,432 | 0.00% | 723 |
|---|
| 2026.06.01 | ₩28,477 | ₩28,904 | ₩28,356 | ₩28,804 | +1.15% | 4.8천 |
|---|
| 2026.05.29 | ₩28,704 | ₩29,024 | ₩28,330 | ₩28,383 | -1.12% | 2.4만 |
|---|
| 2026.05.28 | ₩29,144 | ₩29,371 | ₩28,685 | ₩28,744 | -1.37% | 4천 |
|---|
| 2026.05.27 | ₩28,971 | ₩29,144 | ₩28,971 | ₩29,057 | +0.30% | 2.9천 |
|---|
| 2026.05.26 | ₩28,630 | ₩28,971 | ₩28,630 | ₩28,971 | +1.19% | 1.9천 |
|---|
| 2026.05.22 | ₩28,824 | ₩28,824 | ₩28,824 | ₩28,824 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩28,570 | ₩28,971 | ₩28,570 | ₩28,824 | +0.89% | 1.7천 |
|---|
| 2026.05.20 | ₩28,877 | ₩29,131 | ₩28,877 | ₩28,947 | +0.24% | 2.8천 |
|---|
| 2026.05.19 | ₩28,984 | ₩29,131 | ₩28,650 | ₩29,131 | +0.51% | 8.6천 |
|---|
| 2026.05.18 | ₩28,984 | ₩29,171 | ₩28,984 | ₩29,077 | +0.32% | 4.1천 |
|---|
| 2026.05.15 | ₩29,131 | ₩29,131 | ₩28,583 | ₩29,104 | -0.09% | 2.3천 |
|---|
| 2026.05.14 | ₩28,904 | ₩29,024 | ₩28,904 | ₩29,024 | +0.42% | 938 |
|---|
| 2026.05.13 | ₩28,857 | ₩29,004 | ₩28,857 | ₩29,004 | +0.51% | 810 |
|---|
| 2026.05.12 | ₩28,837 | ₩29,036 | ₩28,837 | ₩29,036 | +0.69% | 2.4천 |
|---|
| 2026.05.11 | ₩28,904 | ₩28,904 | ₩28,804 | ₩28,837 | -0.23% | 3.7천 |
|---|
| 2026.05.08 | ₩28,897 | ₩28,897 | ₩28,877 | ₩28,877 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩28,677 | ₩28,677 | ₩28,677 | ₩28,677 | 0.00% | 603 |
|---|
| 2026.05.06 | ₩29,117 | ₩29,131 | ₩28,570 | ₩28,877 | -0.83% | 4.9천 |
|---|
| 2026.05.05 | ₩28,957 | ₩29,384 | ₩28,637 | ₩29,117 | +0.55% | 4.3천 |
|---|
| 2026.05.04 | ₩29,104 | ₩29,104 | ₩28,597 | ₩29,024 | -0.28% | 4.8천 |
|---|
| 2026.05.01 | ₩28,971 | ₩28,971 | ₩28,884 | ₩28,971 | 0.00% | 821 |
|---|
| 2026.04.30 | ₩28,971 | ₩28,971 | ₩28,944 | ₩28,971 | 0.00% | 905 |
|---|
| 2026.04.29 | ₩28,664 | ₩28,757 | ₩28,637 | ₩28,724 | +0.21% | 5.1천 |
|---|
| 2026.04.28 | ₩28,597 | ₩28,637 | ₩28,597 | ₩28,637 | +0.14% | 2.1천 |
|---|
| 2026.04.27 | ₩28,570 | ₩28,917 | ₩28,570 | ₩28,890 | +1.12% | 4.9천 |
|---|
| 2026.04.24 | ₩28,784 | ₩28,904 | ₩28,570 | ₩28,717 | -0.23% | 3.1천 |
|---|
| 2026.04.23 | ₩28,850 | ₩28,984 | ₩28,730 | ₩28,730 | -0.42% | 4.8천 |
|---|
| 2026.04.22 | ₩28,610 | ₩29,104 | ₩28,610 | ₩29,104 | +1.73% | 6.8만 |
|---|
| 2026.04.21 | ₩28,744 | ₩28,797 | ₩28,530 | ₩28,710 | -0.12% | 8.5천 |
|---|
| 2026.04.20 | ₩28,877 | ₩29,051 | ₩28,850 | ₩28,850 | -0.09% | 1.6만 |
|---|
| 2026.04.17 | ₩28,824 | ₩28,877 | ₩28,824 | ₩28,850 | +0.09% | 3.8천 |
|---|
| 2026.04.16 | ₩28,784 | ₩29,318 | ₩28,784 | ₩28,784 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩28,797 | ₩28,837 | ₩28,784 | ₩28,837 | +0.14% | 7.9천 |
|---|
| 2026.04.14 | ₩28,757 | ₩28,797 | ₩28,744 | ₩28,797 | +0.14% | 7.7천 |
|---|
| 2026.04.13 | ₩28,717 | ₩28,757 | ₩28,704 | ₩28,747 | +0.11% | 7.7천 |
|---|
| 2026.04.10 | ₩28,730 | ₩28,730 | ₩28,704 | ₩28,730 | 0.00% | 2천 |
|---|
| 2026.04.09 | ₩28,717 | ₩28,730 | ₩28,610 | ₩28,623 | -0.33% | 4.6천 |
|---|
| 2026.04.08 | ₩28,036 | ₩28,503 | ₩28,036 | ₩28,495 | +1.64% | 5.7천 |
|---|
| 2026.04.07 | ₩27,889 | ₩27,889 | ₩27,506 | ₩27,862 | -0.10% | 1.8천 |
|---|
| 2026.04.06 | ₩27,582 | ₩27,916 | ₩27,529 | ₩27,769 | +0.68% | 5.1천 |
|---|
| 2026.04.02 | ₩27,582 | ₩28,450 | ₩27,102 | ₩27,622 | +0.14% | 2.4만 |
|---|
| 2026.04.01 | ₩28,290 | ₩28,717 | ₩28,290 | ₩28,717 | +1.51% | 4.1천 |
|---|
| 2026.03.31 | ₩28,383 | ₩28,717 | ₩28,356 | ₩28,490 | +0.38% | 3천 |
|---|
| 2026.03.30 | ₩28,437 | ₩28,610 | ₩28,050 | ₩28,063 | -1.31% | 9.8천 |
|---|
| 2026.03.27 | ₩28,503 | ₩28,578 | ₩28,210 | ₩28,370 | -0.47% | 2.8천 |
|---|
| 2026.03.26 | ₩30,039 | ₩30,039 | ₩28,570 | ₩28,570 | -4.89% | 6.4천 |
|---|
| 2026.03.25 | ₩28,664 | ₩30,039 | ₩28,543 | ₩28,623 | -0.14% | 2.6천 |
|---|
| 2026.03.24 | ₩28,543 | ₩29,144 | ₩28,543 | ₩28,637 | +0.33% | 2.6천 |
|---|
| 2026.03.23 | ₩28,837 | ₩28,957 | ₩28,717 | ₩28,717 | -0.42% | 1.9천 |
|---|
| 2026.03.20 | ₩28,383 | ₩28,770 | ₩28,383 | ₩28,437 | +0.19% | 3.5천 |
|---|
| 2026.03.19 | ₩29,006 | ₩29,278 | ₩28,704 | ₩28,944 | -0.22% | 4천 |
|---|
| 2026.03.18 | ₩29,398 | ₩29,692 | ₩29,011 | ₩29,117 | -0.95% | 8.7천 |
|---|
| 2026.03.17 | ₩29,705 | ₩29,705 | ₩29,420 | ₩29,465 | -0.81% | 1.1천 |
|---|
| 2026.03.16 | ₩28,997 | ₩30,573 | ₩28,997 | ₩29,358 | +1.24% | 8.9천 |
|---|
| 2026.03.13 | ₩30,059 | ₩30,059 | ₩29,264 | ₩29,264 | -2.64% | 1.2천 |
|---|
| 2026.03.12 | ₩29,838 | ₩29,838 | ₩29,117 | ₩29,184 | -2.19% | 9.2천 |
|---|
| 2026.03.11 | ₩29,905 | ₩30,172 | ₩29,705 | ₩29,758 | -0.49% | 7.9천 |
|---|
| 2026.03.10 | ₩30,039 | ₩30,039 | ₩29,545 | ₩29,701 | -1.12% | 1 |
|---|
| 2026.03.09 | ₩29,011 | ₩29,531 | ₩29,011 | ₩29,531 | +1.79% | 1 |
|---|
| 2026.03.06 | ₩29,785 | ₩30,019 | ₩29,785 | ₩29,812 | +0.09% | 1 |
|---|
| 2026.03.05 | ₩30,239 | ₩30,239 | ₩29,905 | ₩29,905 | -1.10% | 1 |
|---|
| 2026.03.04 | ₩29,558 | ₩30,332 | ₩29,558 | ₩30,199 | +2.17% | 1 |
|---|
| 2026.03.03 | ₩29,558 | ₩29,558 | ₩29,284 | ₩29,465 | -0.32% | 1 |
|---|
| 2026.03.02 | ₩29,518 | ₩29,982 | ₩29,518 | ₩29,585 | +0.23% | 1 |
|---|
| 2026.02.27 | ₩30,239 | ₩30,920 | ₩29,304 | ₩29,665 | -1.90% | 1 |
|---|
| 2026.02.26 | ₩30,105 | ₩30,105 | ₩29,679 | ₩29,935 | -0.57% | 750 |
|---|
| 2026.02.25 | ₩30,162 | ₩30,252 | ₩29,972 | ₩30,252 | +0.30% | 1 |
|---|
| 2026.02.24 | ₩29,852 | ₩30,372 | ₩29,852 | ₩30,105 | +0.85% | 1 |
|---|
| 2026.02.23 | ₩30,266 | ₩30,266 | ₩29,870 | ₩30,105 | -0.53% | 1 |
|---|
| 2026.02.20 | ₩30,216 | ₩30,372 | ₩30,216 | ₩30,292 | +0.25% | 5천 |
|---|
| 2026.02.19 | ₩30,426 | ₩30,626 | ₩30,239 | ₩30,252 | -0.57% | 1만 |
|---|
| 2026.02.18 | ₩30,499 | ₩31,173 | ₩30,493 | ₩30,533 | +0.11% | 1.7만 |
|---|
| 2026.02.17 | ₩30,105 | ₩30,706 | ₩29,999 | ₩30,493 | +1.29% | 1.2만 |
|---|
| 2026.02.13 | ₩29,972 | ₩30,666 | ₩29,905 | ₩29,985 | +0.04% | 5.9천 |
|---|
| 2026.02.12 | ₩30,299 | ₩30,299 | ₩30,054 | ₩30,054 | -0.81% | 2.8천 |
|---|
| 2026.02.11 | ₩30,172 | ₩30,386 | ₩29,977 | ₩30,172 | -0.00% | 5천 |
|---|
| 2026.02.10 | ₩30,105 | ₩30,439 | ₩29,918 | ₩30,105 | 0.00% | 1.7천 |
|---|
| 2026.02.09 | ₩30,105 | ₩30,439 | ₩29,905 | ₩30,159 | +0.18% | 1천 |
|---|
| 2026.02.06 | ₩30,172 | ₩30,172 | ₩29,995 | ₩30,039 | -0.44% | 1.1천 |
|---|
| 2026.02.05 | ₩30,306 | ₩30,693 | ₩29,905 | ₩29,905 | -1.32% | 2.2만 |
|---|
| 2026.02.04 | ₩30,185 | ₩30,372 | ₩30,052 | ₩30,359 | +0.57% | 2.2천 |
|---|
| 2026.02.03 | ₩30,386 | ₩30,646 | ₩30,240 | ₩30,506 | +0.40% | 2.4천 |
|---|
| 2026.02.02 | ₩30,733 | ₩30,733 | ₩30,379 | ₩30,386 | -1.13% | 1.3천 |
|---|
| 2026.01.30 | ₩30,840 | ₩30,840 | ₩30,226 | ₩30,506 | -1.08% | 2.3천 |
|---|
| 2026.01.29 | ₩30,386 | ₩30,693 | ₩30,372 | ₩30,693 | +1.01% | 3.8천 |
|---|
| 2026.01.28 | ₩31,173 | ₩31,173 | ₩30,402 | ₩30,573 | -1.93% | 7.4천 |
|---|
| 2026.01.27 | ₩31,040 | ₩31,240 | ₩30,920 | ₩31,173 | +0.43% | 8천 |
|---|
| 2026.01.26 | ₩30,720 | ₩31,093 | ₩30,720 | ₩30,973 | +0.83% | 2.8만 |
|---|
| 2026.01.23 | ₩30,880 | ₩31,013 | ₩30,853 | ₩30,933 | +0.17% | 2.3천 |
|---|
| 2026.01.22 | ₩30,653 | ₩30,653 | ₩30,452 | ₩30,639 | -0.04% | 5.8천 |
|---|
| 2026.01.21 | ₩30,185 | ₩30,840 | ₩30,065 | ₩30,586 | +1.33% | 4.9천 |
|---|
| 2026.01.20 | ₩30,372 | ₩30,508 | ₩30,079 | ₩30,399 | +0.09% | 4.8천 |
|---|
| 2026.01.16 | ₩30,693 | ₩30,706 | ₩30,239 | ₩30,239 | -1.48% | 1.1만 |
|---|
| 2026.01.15 | ₩30,679 | ₩30,706 | ₩29,847 | ₩30,479 | -0.65% | 2.5천 |
|---|
| 2026.01.14 | ₩30,706 | ₩30,706 | ₩29,944 | ₩30,319 | -1.26% | 727 |
|---|
| 2026.01.13 | ₩30,466 | ₩30,706 | ₩29,745 | ₩30,439 | -0.09% | 1만 |
|---|
| 2026.01.12 | ₩30,039 | ₩30,573 | ₩29,878 | ₩30,559 | +1.73% | 2.2천 |
|---|
| 2026.01.09 | ₩30,039 | ₩30,045 | ₩29,798 | ₩30,045 | +0.02% | 1.5천 |
|---|
| 2026.01.08 | ₩30,252 | ₩30,252 | ₩30,252 | ₩30,252 | 0.00% | 672 |
|---|
| 2026.01.07 | ₩29,732 | ₩29,732 | ₩29,732 | ₩29,732 | 0.00% | 1.7천 |
|---|
| 2026.01.06 | ₩29,611 | ₩29,878 | ₩29,418 | ₩29,878 | +0.90% | 2.7천 |
|---|
| 2026.01.05 | ₩30,306 | ₩30,306 | ₩29,331 | ₩29,331 | -3.22% | 4.4천 |
|---|
| 2026.01.02 | ₩30,699 | ₩30,699 | ₩29,705 | ₩29,999 | -2.28% | 2.9천 |
|---|
| 2025.12.31 | ₩31,694 | ₩31,694 | ₩30,706 | ₩30,706 | -3.12% | 2.2만 |
|---|
| 2025.12.30 | ₩30,679 | ₩31,187 | ₩30,383 | ₩30,973 | +0.96% | 5천 |
|---|
| 2025.12.29 | ₩30,065 | ₩30,666 | ₩29,344 | ₩30,666 | +2.00% | 3.4천 |
|---|
| 2025.12.26 | ₩30,104 | ₩30,104 | ₩30,104 | ₩30,104 | 0.00% | 260 |
|---|
| 2025.12.24 | ₩30,279 | ₩30,279 | ₩29,932 | ₩29,932 | -1.15% | 455 |
|---|
| 2025.12.23 | ₩30,586 | ₩30,586 | ₩30,172 | ₩30,372 | -0.70% | 1.5천 |
|---|
| 2025.12.22 | ₩30,172 | ₩30,386 | ₩30,172 | ₩30,364 | +0.63% | 1.6천 |
|---|
| 2025.12.19 | ₩29,425 | ₩30,025 | ₩29,311 | ₩30,025 | +2.04% | 6.7천 |
|---|
| 2025.12.18 | ₩29,264 | ₩29,692 | ₩29,264 | ₩29,638 | +1.28% | 2.2천 |
|---|
| 2025.12.17 | ₩29,838 | ₩29,838 | ₩29,705 | ₩29,705 | -0.45% | 709 |
|---|
| 2025.12.16 | ₩29,638 | ₩29,638 | ₩29,276 | ₩29,518 | -0.41% | 5.9천 |
|---|
| 2025.12.15 | ₩29,371 | ₩29,571 | ₩29,371 | ₩29,544 | +0.59% | 933 |
|---|
| 2025.12.12 | ₩29,611 | ₩29,611 | ₩29,425 | ₩29,425 | -0.63% | 627 |
|---|
| 2025.12.11 | ₩29,865 | ₩29,865 | ₩29,453 | ₩29,453 | -1.38% | 1.4천 |
|---|
| 2025.12.10 | ₩29,264 | ₩29,598 | ₩29,264 | ₩29,598 | +1.14% | 2.3천 |
|---|
| 2025.12.09 | ₩29,238 | ₩29,598 | ₩29,171 | ₩29,344 | +0.37% | 7.5천 |
|---|
| 2025.12.08 | ₩29,011 | ₩29,291 | ₩28,984 | ₩29,008 | -0.01% | 2.7천 |
|---|
| 2025.12.05 | ₩28,812 | ₩29,270 | ₩28,812 | ₩29,077 | +0.92% | 3.9천 |
|---|
| 2025.12.04 | ₩28,690 | ₩28,797 | ₩28,570 | ₩28,570 | -0.42% | 1.5천 |
|---|
| 2025.12.03 | ₩29,037 | ₩29,117 | ₩28,717 | ₩28,829 | -0.72% | 4.4천 |
|---|
| 2025.12.02 | ₩28,890 | ₩29,117 | ₩28,704 | ₩28,717 | -0.60% | 6.6천 |
|---|
| 2025.12.01 | ₩29,657 | ₩29,772 | ₩28,370 | ₩28,450 | -4.07% | 2.2만 |
|---|
| 2025.11.28 | ₩28,681 | ₩28,681 | ₩28,681 | ₩28,681 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,304 | ₩29,304 | ₩28,370 | ₩28,681 | -2.13% | 3.4천 |
|---|
| 2025.11.25 | ₩29,037 | ₩29,558 | ₩28,850 | ₩28,877 | -0.55% | 1.3만 |
|---|
| 2025.11.24 | ₩28,036 | ₩29,371 | ₩28,036 | ₩29,024 | +3.52% | 2.1만 |
|---|
| 2025.11.21 | ₩28,944 | ₩29,011 | ₩28,300 | ₩28,397 | -1.89% | 6.1천 |
|---|
| 2025.11.20 | ₩29,284 | ₩29,408 | ₩28,931 | ₩28,957 | -1.12% | 4.2천 |
|---|
| 2025.11.19 | ₩29,745 | ₩29,745 | ₩29,478 | ₩29,518 | -0.76% | 1.9천 |
|---|
| 2025.11.18 | ₩29,798 | ₩30,025 | ₩29,638 | ₩29,678 | -0.40% | 4.1천 |
|---|
| 2025.11.17 | ₩29,758 | ₩29,932 | ₩29,505 | ₩29,772 | +0.04% | 1천 |
|---|
| 2025.11.14 | ₩29,411 | ₩29,959 | ₩29,411 | ₩29,959 | +1.86% | 1.5천 |
|---|
| 2025.11.13 | ₩29,651 | ₩29,967 | ₩29,384 | ₩29,772 | +0.41% | 2.8천 |
|---|
| 2025.11.12 | ₩29,845 | ₩29,932 | ₩29,411 | ₩29,918 | +0.25% | 3.9천 |
|---|
| 2025.11.11 | ₩29,198 | ₩30,172 | ₩29,198 | ₩30,105 | +3.11% | 6.8천 |
|---|
| 2025.11.10 | ₩30,359 | ₩30,359 | ₩28,917 | ₩29,246 | -3.67% | 4천 |
|---|
| 2025.11.07 | ₩29,358 | ₩29,358 | ₩29,224 | ₩29,224 | -0.46% | 3.1천 |
|---|
| 2025.11.06 | ₩30,426 | ₩30,426 | ₩29,171 | ₩29,273 | -3.79% | 2.1만 |
|---|
| 2025.11.05 | ₩29,638 | ₩29,872 | ₩29,532 | ₩29,872 | +0.79% | 1.4천 |
|---|
| 2025.11.04 | ₩29,678 | ₩29,678 | ₩29,371 | ₩29,398 | -0.94% | 2.7천 |
|---|
| 2025.11.03 | ₩29,705 | ₩29,718 | ₩29,705 | ₩29,718 | +0.04% | 1.3천 |
|---|
| 2025.10.31 | ₩30,039 | ₩30,866 | ₩29,451 | ₩29,705 | -1.11% | 1.5만 |
|---|
| 2025.10.30 | ₩30,479 | ₩30,694 | ₩30,452 | ₩30,694 | +0.71% | 1.3천 |
|---|
| 2025.10.29 | ₩30,119 | ₩30,559 | ₩30,119 | ₩30,559 | +1.46% | 2.3천 |
|---|
| 2025.10.28 | ₩30,679 | ₩30,679 | ₩30,233 | ₩30,551 | -0.42% | 3.1천 |
|---|
| 2025.10.27 | ₩30,359 | ₩30,399 | ₩30,319 | ₩30,359 | 0.00% | 2.1천 |
|---|
| 2025.10.24 | ₩30,599 | ₩30,599 | ₩30,039 | ₩30,039 | -1.83% | 510 |
|---|
| 2025.10.23 | ₩29,892 | ₩30,412 | ₩29,892 | ₩30,412 | +1.74% | 2.2천 |
|---|
| 2025.10.22 | ₩30,506 | ₩30,506 | ₩29,918 | ₩29,985 | -1.71% | 1.3천 |
|---|
| 2025.10.21 | ₩30,145 | ₩30,412 | ₩30,145 | ₩30,359 | +0.71% | 3.1천 |
|---|
| 2025.10.20 | ₩29,451 | ₩30,412 | ₩29,451 | ₩30,212 | +2.58% | 5.9천 |
|---|
| 2025.10.17 | ₩30,185 | ₩30,199 | ₩29,705 | ₩29,705 | -1.59% | 1.1천 |
|---|
| 2025.10.16 | ₩29,411 | ₩30,506 | ₩29,411 | ₩29,852 | +1.50% | 746 |
|---|
| 2025.10.15 | ₩30,292 | ₩30,292 | ₩29,464 | ₩29,638 | -2.16% | 5.5천 |
|---|
| 2025.10.14 | ₩30,185 | ₩30,185 | ₩29,665 | ₩29,912 | -0.91% | 1.1천 |
|---|
| 2025.10.13 | ₩29,838 | ₩30,279 | ₩29,675 | ₩30,001 | +0.55% | 2천 |
|---|
| 2025.10.10 | ₩29,798 | ₩29,999 | ₩29,571 | ₩29,999 | +0.67% | 6.2천 |
|---|
