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 | ₩28,144 | ₩28,391 | ₩27,937 | ₩27,937 | -0.73% | 4.2천 |
| 2026.10.08 | ₩27,844 | ₩28,764 | ₩27,457 | ₩28,177 | +1.20% | 3.6천 |
| 2026.10.07 | ₩28,311 | ₩28,351 | ₩27,871 | ₩27,937 | -1.32% | 8.7천 |
| 2026.10.06 | ₩28,738 | ₩28,738 | ₩28,237 | ₩28,564 | -0.60% | 1.8천 |
| 2026.10.05 | ₩29,205 | ₩29,205 | ₩27,851 | ₩28,818 | -1.32% | 9.8천 |
| 2026.10.02 | ₩28,458 | ₩28,858 | ₩28,391 | ₩28,391 | -0.23% | 5.3천 |
| 2026.10.01 | ₩29,352 | ₩29,352 | ₩28,798 | ₩28,991 | -1.23% | 3.3만 |
| 2026.09.30 | ₩28,378 | ₩29,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,098 |
| +2.54% |
| 2.6만 |
| 2026.09.29 | ₩28,084 | ₩28,918 | ₩28,084 | ₩28,418 | +1.19% | 1.3만 |
|---|
| 2026.09.28 | ₩28,271 | ₩28,271 | ₩28,271 | ₩28,271 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩28,391 | ₩28,391 | ₩28,044 | ₩28,271 | -0.42% | 1.1만 |
|---|
| 2026.09.24 | ₩28,965 | ₩28,965 | ₩28,324 | ₩28,324 | -2.21% | 1.6만 |
|---|
| 2026.09.23 | ₩28,965 | ₩28,965 | ₩28,845 | ₩28,951 | -0.05% | 2.3천 |
|---|
| 2026.09.22 | ₩29,085 | ₩29,352 | ₩28,965 | ₩29,018 | -0.23% | 5.2천 |
|---|
| 2026.09.21 | ₩29,285 | ₩29,285 | ₩28,858 | ₩29,071 | -0.73% | 4천 |
|---|
| 2026.09.18 | ₩28,885 | ₩29,125 | ₩28,885 | ₩29,098 | +0.74% | 1.1천 |
|---|
| 2026.09.17 | ₩29,098 | ₩29,218 | ₩29,085 | ₩29,218 | +0.41% | 1.2천 |
|---|
| 2026.09.16 | ₩28,751 | ₩29,065 | ₩28,751 | ₩28,805 | +0.19% | 3.4천 |
|---|
| 2026.09.15 | ₩28,498 | ₩28,965 | ₩28,498 | ₩28,845 | +1.22% | 2.7천 |
|---|
| 2026.09.14 | ₩29,352 | ₩29,352 | ₩28,805 | ₩28,818 | -1.82% | 5.1천 |
|---|
| 2026.09.11 | ₩29,605 | ₩29,618 | ₩29,218 | ₩29,245 | -1.22% | 4천 |
|---|
| 2026.09.10 | ₩29,658 | ₩29,778 | ₩29,512 | ₩29,538 | -0.40% | 1.7만 |
|---|
| 2026.09.09 | ₩29,578 | ₩29,985 | ₩29,285 | ₩29,792 | +0.72% | 7.6천 |
|---|
| 2026.09.08 | ₩30,005 | ₩30,212 | ₩29,563 | ₩29,752 | -0.84% | 3.6천 |
|---|
| 2026.09.04 | ₩29,832 | ₩30,019 | ₩29,725 | ₩29,765 | -0.22% | 2.4천 |
|---|
| 2026.09.03 | ₩29,752 | ₩29,979 | ₩29,565 | ₩29,965 | +0.72% | 6.6천 |
|---|
| 2026.09.02 | ₩29,578 | ₩29,818 | ₩29,432 | ₩29,785 | +0.70% | 2만 |
|---|
| 2026.09.01 | ₩29,565 | ₩29,672 | ₩29,352 | ₩29,458 | -0.36% | 6.3천 |
|---|
| 2026.08.31 | ₩29,565 | ₩29,752 | ₩29,565 | ₩29,672 | +0.36% | 3.1만 |
|---|
| 2026.08.28 | ₩29,565 | ₩29,645 | ₩29,538 | ₩29,592 | +0.09% | 1.1만 |
|---|
| 2026.08.27 | ₩29,485 | ₩29,772 | ₩29,418 | ₩29,565 | +0.27% | 1.5만 |
|---|
| 2026.08.26 | ₩29,472 | ₩29,538 | ₩29,472 | ₩29,512 | +0.14% | 5.8천 |
|---|
| 2026.08.25 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 1.4천 |
|---|
| 2026.08.24 | ₩29,458 | ₩29,458 | ₩29,285 | ₩29,285 | -0.59% | 1천 |
|---|
| 2026.08.21 | ₩29,485 | ₩29,485 | ₩29,418 | ₩29,418 | -0.23% | 756 |
|---|
| 2026.08.20 | ₩29,485 | ₩29,485 | ₩29,352 | ₩29,378 | -0.36% | 4.1천 |
|---|
| 2026.08.19 | ₩29,472 | ₩29,538 | ₩29,352 | ₩29,484 | +0.04% | 6.6천 |
|---|
| 2026.08.18 | ₩29,445 | ₩29,525 | ₩29,352 | ₩29,472 | +0.09% | 1만 |
|---|
| 2026.08.17 | ₩29,445 | ₩29,445 | ₩29,352 | ₩29,432 | -0.05% | 2.1천 |
|---|
| 2026.08.14 | ₩29,433 | ₩29,433 | ₩29,433 | ₩29,433 | 0.00% | 367 |
|---|
| 2026.08.13 | ₩29,445 | ₩29,445 | ₩29,445 | ₩29,445 | 0.00% | 609 |
|---|
| 2026.08.12 | ₩29,432 | ₩29,632 | ₩29,385 | ₩29,632 | +0.68% | 1.9천 |
|---|
| 2026.08.11 | ₩29,352 | ₩29,432 | ₩29,352 | ₩29,432 | +0.27% | 1.2만 |
|---|
| 2026.08.10 | ₩29,138 | ₩29,378 | ₩29,058 | ₩29,378 | +0.82% | 5만 |
|---|
| 2026.08.07 | ₩29,245 | ₩29,245 | ₩29,018 | ₩29,045 | -0.68% | 3.7천 |
|---|
| 2026.08.06 | ₩29,191 | ₩29,191 | ₩29,018 | ₩29,085 | -0.37% | 1.9천 |
|---|
| 2026.08.05 | ₩29,245 | ₩29,245 | ₩29,018 | ₩29,018 | -0.78% | 1.7천 |
|---|
| 2026.08.04 | ₩29,231 | ₩29,231 | ₩28,951 | ₩29,018 | -0.73% | 1.7천 |
|---|
| 2026.08.03 | ₩29,085 | ₩29,138 | ₩28,951 | ₩28,954 | -0.45% | 2천 |
|---|
| 2026.07.31 | ₩29,231 | ₩29,231 | ₩28,818 | ₩28,818 | -1.41% | 1.6만 |
|---|
| 2026.07.30 | ₩29,191 | ₩29,202 | ₩29,031 | ₩29,031 | -0.55% | 2.2천 |
|---|
| 2026.07.29 | ₩29,151 | ₩29,239 | ₩29,005 | ₩29,018 | -0.46% | 2.3만 |
|---|
| 2026.07.28 | ₩29,231 | ₩29,818 | ₩29,138 | ₩29,151 | -0.27% | 4.6천 |
|---|
| 2026.07.27 | ₩29,231 | ₩29,231 | ₩29,165 | ₩29,165 | -0.23% | 3.7천 |
|---|
| 2026.07.24 | ₩29,191 | ₩29,245 | ₩29,064 | ₩29,111 | -0.27% | 6.4천 |
|---|
| 2026.07.23 | ₩29,085 | ₩29,205 | ₩28,885 | ₩28,991 | -0.32% | 5.5천 |
|---|
| 2026.07.22 | ₩29,031 | ₩29,178 | ₩29,031 | ₩29,125 | +0.32% | 1.2천 |
|---|
| 2026.07.21 | ₩29,098 | ₩29,205 | ₩29,098 | ₩29,098 | 0.00% | 3.2천 |
|---|
| 2026.07.20 | ₩29,218 | ₩29,298 | ₩29,218 | ₩29,298 | +0.27% | 4.5천 |
|---|
| 2026.07.17 | ₩29,085 | ₩29,352 | ₩29,085 | ₩29,218 | +0.46% | 3.6천 |
|---|
| 2026.07.16 | ₩29,338 | ₩29,338 | ₩29,018 | ₩29,018 | -1.09% | 4.8천 |
|---|
| 2026.07.15 | ₩29,191 | ₩29,338 | ₩29,165 | ₩29,178 | -0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩29,031 | ₩29,071 | ₩28,748 | ₩28,978 | -0.18% | 1.1천 |
|---|
| 2026.07.13 | ₩28,928 | ₩28,928 | ₩28,818 | ₩28,818 | -0.38% | 918 |
|---|
| 2026.07.10 | ₩28,805 | ₩28,978 | ₩28,805 | ₩28,978 | +0.60% | 3.2천 |
|---|
| 2026.07.09 | ₩28,798 | ₩28,938 | ₩28,684 | ₩28,818 | +0.07% | 2.9천 |
|---|
| 2026.07.08 | ₩28,751 | ₩28,911 | ₩28,651 | ₩28,911 | +0.56% | 3.1천 |
|---|
| 2026.07.07 | ₩28,688 | ₩28,885 | ₩28,644 | ₩28,865 | +0.62% | 1.1만 |
|---|
| 2026.07.06 | ₩28,738 | ₩28,845 | ₩28,431 | ₩28,711 | -0.09% | 2.2천 |
|---|
| 2026.07.02 | ₩28,511 | ₩28,845 | ₩28,511 | ₩28,778 | +0.94% | 5.2천 |
|---|
| 2026.07.01 | ₩29,231 | ₩29,698 | ₩28,785 | ₩29,178 | -0.18% | 6.8천 |
|---|
| 2026.06.30 | ₩29,045 | ₩29,215 | ₩28,698 | ₩28,805 | -0.83% | 3.4만 |
|---|
| 2026.06.29 | ₩29,085 | ₩29,258 | ₩28,898 | ₩29,111 | +0.09% | 8.6천 |
|---|
| 2026.06.26 | ₩28,644 | ₩29,018 | ₩28,644 | ₩28,965 | +1.12% | 7.2천 |
|---|
| 2026.06.25 | ₩29,258 | ₩29,298 | ₩28,504 | ₩28,631 | -2.14% | 7.3천 |
|---|
| 2026.06.24 | ₩29,258 | ₩29,258 | ₩29,060 | ₩29,178 | -0.27% | 1.4천 |
|---|
| 2026.06.23 | ₩29,085 | ₩29,298 | ₩29,085 | ₩29,205 | +0.41% | 2.3천 |
|---|
| 2026.06.22 | ₩29,245 | ₩29,538 | ₩29,165 | ₩29,271 | +0.09% | 1.7만 |
|---|
| 2026.06.18 | ₩29,138 | ₩29,565 | ₩29,112 | ₩29,245 | +0.37% | 19.2만 |
|---|
| 2026.06.17 | ₩28,938 | ₩29,151 | ₩28,911 | ₩29,085 | +0.51% | 3.1천 |
|---|
| 2026.06.16 | ₩29,071 | ₩29,165 | ₩29,071 | ₩29,085 | +0.05% | 4.7천 |
|---|
| 2026.06.15 | ₩29,111 | ₩29,165 | ₩28,851 | ₩29,071 | -0.14% | 4.5천 |
|---|
| 2026.06.12 | ₩29,151 | ₩29,151 | ₩28,604 | ₩29,111 | -0.14% | 4.8천 |
|---|
| 2026.06.11 | ₩28,778 | ₩29,578 | ₩28,778 | ₩29,578 | +2.78% | 4.5만 |
|---|
| 2026.06.10 | ₩29,125 | ₩29,125 | ₩28,631 | ₩29,045 | -0.27% | 4.2천 |
|---|
| 2026.06.09 | ₩28,995 | ₩29,045 | ₩28,711 | ₩29,005 | +0.03% | 4.2천 |
|---|
| 2026.06.08 | ₩28,791 | ₩29,045 | ₩28,764 | ₩29,045 | +0.88% | 3.1천 |
|---|
| 2026.06.05 | ₩28,618 | ₩28,918 | ₩28,578 | ₩28,764 | +0.51% | 3.8천 |
|---|
| 2026.06.04 | ₩28,351 | ₩28,925 | ₩28,351 | ₩28,711 | +1.27% | 5.9천 |
|---|
| 2026.06.03 | ₩28,564 | ₩29,018 | ₩28,564 | ₩28,951 | +1.35% | 2.5천 |
|---|
| 2026.06.02 | ₩28,413 | ₩28,413 | ₩28,413 | ₩28,413 | 0.00% | 723 |
|---|
| 2026.06.01 | ₩28,458 | ₩28,885 | ₩28,338 | ₩28,785 | +1.15% | 4.8천 |
|---|
| 2026.05.29 | ₩28,685 | ₩29,005 | ₩28,311 | ₩28,364 | -1.12% | 2.4만 |
|---|
| 2026.05.28 | ₩29,125 | ₩29,352 | ₩28,665 | ₩28,724 | -1.37% | 4천 |
|---|
| 2026.05.27 | ₩28,951 | ₩29,125 | ₩28,951 | ₩29,038 | +0.30% | 2.9천 |
|---|
| 2026.05.26 | ₩28,611 | ₩28,951 | ₩28,611 | ₩28,951 | +1.19% | 1.9천 |
|---|
| 2026.05.22 | ₩28,805 | ₩28,805 | ₩28,805 | ₩28,805 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩28,551 | ₩28,951 | ₩28,551 | ₩28,805 | +0.89% | 1.7천 |
|---|
| 2026.05.20 | ₩28,858 | ₩29,111 | ₩28,858 | ₩28,928 | +0.24% | 2.8천 |
|---|
| 2026.05.19 | ₩28,965 | ₩29,111 | ₩28,631 | ₩29,111 | +0.51% | 8.6천 |
|---|
| 2026.05.18 | ₩28,965 | ₩29,151 | ₩28,965 | ₩29,058 | +0.32% | 4.1천 |
|---|
| 2026.05.15 | ₩29,111 | ₩29,111 | ₩28,564 | ₩29,085 | -0.09% | 2.3천 |
|---|
| 2026.05.14 | ₩28,885 | ₩29,005 | ₩28,885 | ₩29,005 | +0.42% | 938 |
|---|
| 2026.05.13 | ₩28,838 | ₩28,985 | ₩28,838 | ₩28,985 | +0.51% | 810 |
|---|
| 2026.05.12 | ₩28,818 | ₩29,017 | ₩28,818 | ₩29,017 | +0.69% | 2.4천 |
|---|
| 2026.05.11 | ₩28,885 | ₩28,885 | ₩28,785 | ₩28,818 | -0.23% | 3.7천 |
|---|
| 2026.05.08 | ₩28,878 | ₩28,878 | ₩28,858 | ₩28,858 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩28,658 | ₩28,658 | ₩28,658 | ₩28,658 | 0.00% | 603 |
|---|
| 2026.05.06 | ₩29,098 | ₩29,111 | ₩28,551 | ₩28,858 | -0.83% | 4.9천 |
|---|
| 2026.05.05 | ₩28,938 | ₩29,365 | ₩28,618 | ₩29,098 | +0.55% | 4.3천 |
|---|
| 2026.05.04 | ₩29,085 | ₩29,085 | ₩28,578 | ₩29,005 | -0.28% | 4.8천 |
|---|
| 2026.05.01 | ₩28,951 | ₩28,951 | ₩28,865 | ₩28,951 | 0.00% | 821 |
|---|
| 2026.04.30 | ₩28,951 | ₩28,951 | ₩28,925 | ₩28,951 | 0.00% | 905 |
|---|
| 2026.04.29 | ₩28,644 | ₩28,738 | ₩28,618 | ₩28,704 | +0.21% | 5.1천 |
|---|
| 2026.04.28 | ₩28,578 | ₩28,618 | ₩28,578 | ₩28,618 | +0.14% | 2.1천 |
|---|
| 2026.04.27 | ₩28,551 | ₩28,898 | ₩28,551 | ₩28,871 | +1.12% | 4.9천 |
|---|
| 2026.04.24 | ₩28,764 | ₩28,885 | ₩28,551 | ₩28,698 | -0.23% | 3.1천 |
|---|
| 2026.04.23 | ₩28,831 | ₩28,965 | ₩28,711 | ₩28,711 | -0.42% | 4.8천 |
|---|
| 2026.04.22 | ₩28,591 | ₩29,085 | ₩28,591 | ₩29,085 | +1.73% | 6.8만 |
|---|
| 2026.04.21 | ₩28,724 | ₩28,778 | ₩28,511 | ₩28,691 | -0.12% | 8.5천 |
|---|
| 2026.04.20 | ₩28,858 | ₩29,031 | ₩28,831 | ₩28,831 | -0.09% | 1.6만 |
|---|
| 2026.04.17 | ₩28,805 | ₩28,858 | ₩28,805 | ₩28,831 | +0.09% | 3.8천 |
|---|
| 2026.04.16 | ₩28,764 | ₩29,298 | ₩28,764 | ₩28,764 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩28,778 | ₩28,818 | ₩28,764 | ₩28,818 | +0.14% | 7.9천 |
|---|
| 2026.04.14 | ₩28,738 | ₩28,778 | ₩28,724 | ₩28,778 | +0.14% | 7.7천 |
|---|
| 2026.04.13 | ₩28,698 | ₩28,738 | ₩28,685 | ₩28,728 | +0.11% | 7.7천 |
|---|
| 2026.04.10 | ₩28,711 | ₩28,711 | ₩28,684 | ₩28,711 | 0.00% | 2천 |
|---|
| 2026.04.09 | ₩28,698 | ₩28,711 | ₩28,591 | ₩28,604 | -0.33% | 4.6천 |
|---|
| 2026.04.08 | ₩28,017 | ₩28,484 | ₩28,017 | ₩28,476 | +1.64% | 5.7천 |
|---|
| 2026.04.07 | ₩27,871 | ₩27,871 | ₩27,488 | ₩27,844 | -0.10% | 1.8천 |
|---|
| 2026.04.06 | ₩27,564 | ₩27,897 | ₩27,510 | ₩27,751 | +0.68% | 5.1천 |
|---|
| 2026.04.02 | ₩27,564 | ₩28,431 | ₩27,083 | ₩27,604 | +0.14% | 2.4만 |
|---|
| 2026.04.01 | ₩28,271 | ₩28,698 | ₩28,271 | ₩28,698 | +1.51% | 4.1천 |
|---|
| 2026.03.31 | ₩28,364 | ₩28,698 | ₩28,338 | ₩28,471 | +0.38% | 3천 |
|---|
| 2026.03.30 | ₩28,418 | ₩28,591 | ₩28,031 | ₩28,044 | -1.31% | 9.8천 |
|---|
| 2026.03.27 | ₩28,484 | ₩28,558 | ₩28,191 | ₩28,351 | -0.47% | 2.8천 |
|---|
| 2026.03.26 | ₩30,019 | ₩30,019 | ₩28,551 | ₩28,551 | -4.89% | 6.4천 |
|---|
| 2026.03.25 | ₩28,644 | ₩30,019 | ₩28,524 | ₩28,604 | -0.14% | 2.6천 |
|---|
| 2026.03.24 | ₩28,524 | ₩29,125 | ₩28,524 | ₩28,618 | +0.33% | 2.6천 |
|---|
| 2026.03.23 | ₩28,818 | ₩28,938 | ₩28,698 | ₩28,698 | -0.42% | 1.9천 |
|---|
| 2026.03.20 | ₩28,364 | ₩28,751 | ₩28,364 | ₩28,418 | +0.19% | 3.5천 |
|---|
| 2026.03.19 | ₩28,987 | ₩29,258 | ₩28,684 | ₩28,925 | -0.22% | 4천 |
|---|
| 2026.03.18 | ₩29,378 | ₩29,672 | ₩28,991 | ₩29,098 | -0.95% | 8.7천 |
|---|
| 2026.03.17 | ₩29,685 | ₩29,685 | ₩29,401 | ₩29,445 | -0.81% | 1.1천 |
|---|
| 2026.03.16 | ₩28,978 | ₩30,552 | ₩28,978 | ₩29,338 | +1.24% | 8.9천 |
|---|
| 2026.03.13 | ₩30,039 | ₩30,039 | ₩29,245 | ₩29,245 | -2.64% | 1.2천 |
|---|
| 2026.03.12 | ₩29,818 | ₩29,818 | ₩29,098 | ₩29,165 | -2.19% | 9.2천 |
|---|
| 2026.03.11 | ₩29,885 | ₩30,152 | ₩29,685 | ₩29,738 | -0.49% | 7.9천 |
|---|
| 2026.03.10 | ₩30,019 | ₩30,019 | ₩29,525 | ₩29,681 | -1.12% | 1 |
|---|
| 2026.03.09 | ₩28,991 | ₩29,512 | ₩28,991 | ₩29,512 | +1.79% | 1 |
|---|
| 2026.03.06 | ₩29,765 | ₩29,999 | ₩29,765 | ₩29,792 | +0.09% | 1 |
|---|
| 2026.03.05 | ₩30,219 | ₩30,219 | ₩29,885 | ₩29,885 | -1.10% | 1 |
|---|
| 2026.03.04 | ₩29,538 | ₩30,312 | ₩29,538 | ₩30,179 | +2.17% | 1 |
|---|
| 2026.03.03 | ₩29,538 | ₩29,538 | ₩29,265 | ₩29,445 | -0.32% | 1 |
|---|
| 2026.03.02 | ₩29,498 | ₩29,962 | ₩29,498 | ₩29,565 | +0.23% | 1 |
|---|
| 2026.02.27 | ₩30,219 | ₩30,899 | ₩29,285 | ₩29,645 | -1.90% | 1 |
|---|
| 2026.02.26 | ₩30,085 | ₩30,085 | ₩29,660 | ₩29,915 | -0.57% | 750 |
|---|
| 2026.02.25 | ₩30,142 | ₩30,232 | ₩29,952 | ₩30,232 | +0.30% | 1 |
|---|
| 2026.02.24 | ₩29,832 | ₩30,352 | ₩29,832 | ₩30,085 | +0.85% | 1 |
|---|
| 2026.02.23 | ₩30,245 | ₩30,245 | ₩29,850 | ₩30,085 | -0.53% | 1 |
|---|
| 2026.02.20 | ₩30,196 | ₩30,352 | ₩30,196 | ₩30,272 | +0.25% | 5천 |
|---|
| 2026.02.19 | ₩30,406 | ₩30,606 | ₩30,219 | ₩30,232 | -0.57% | 1만 |
|---|
| 2026.02.18 | ₩30,479 | ₩31,153 | ₩30,472 | ₩30,512 | +0.11% | 1.7만 |
|---|
| 2026.02.17 | ₩30,085 | ₩30,686 | ₩29,979 | ₩30,472 | +1.29% | 1.2만 |
|---|
| 2026.02.13 | ₩29,952 | ₩30,646 | ₩29,885 | ₩29,965 | +0.04% | 5.9천 |
|---|
| 2026.02.12 | ₩30,279 | ₩30,279 | ₩30,034 | ₩30,034 | -0.81% | 2.8천 |
|---|
| 2026.02.11 | ₩30,152 | ₩30,365 | ₩29,957 | ₩30,152 | -0.00% | 5천 |
|---|
| 2026.02.10 | ₩30,085 | ₩30,419 | ₩29,899 | ₩30,085 | 0.00% | 1.7천 |
|---|
| 2026.02.09 | ₩30,085 | ₩30,419 | ₩29,885 | ₩30,139 | +0.18% | 1천 |
|---|
| 2026.02.06 | ₩30,152 | ₩30,152 | ₩29,975 | ₩30,019 | -0.44% | 1.1천 |
|---|
| 2026.02.05 | ₩30,285 | ₩30,672 | ₩29,885 | ₩29,885 | -1.32% | 2.2만 |
|---|
| 2026.02.04 | ₩30,165 | ₩30,352 | ₩30,032 | ₩30,339 | +0.57% | 2.2천 |
|---|
| 2026.02.03 | ₩30,365 | ₩30,626 | ₩30,220 | ₩30,486 | +0.40% | 2.4천 |
|---|
| 2026.02.02 | ₩30,712 | ₩30,712 | ₩30,359 | ₩30,365 | -1.13% | 1.3천 |
|---|
| 2026.01.30 | ₩30,819 | ₩30,819 | ₩30,206 | ₩30,486 | -1.08% | 2.3천 |
|---|
| 2026.01.29 | ₩30,365 | ₩30,672 | ₩30,352 | ₩30,672 | +1.01% | 3.8천 |
|---|
| 2026.01.28 | ₩31,153 | ₩31,153 | ₩30,381 | ₩30,552 | -1.93% | 7.4천 |
|---|
| 2026.01.27 | ₩31,019 | ₩31,219 | ₩30,899 | ₩31,153 | +0.43% | 8천 |
|---|
| 2026.01.26 | ₩30,699 | ₩31,073 | ₩30,699 | ₩30,953 | +0.83% | 2.8만 |
|---|
| 2026.01.23 | ₩30,859 | ₩30,993 | ₩30,832 | ₩30,912 | +0.17% | 2.3천 |
|---|
| 2026.01.22 | ₩30,632 | ₩30,632 | ₩30,432 | ₩30,619 | -0.04% | 5.8천 |
|---|
| 2026.01.21 | ₩30,165 | ₩30,819 | ₩30,045 | ₩30,566 | +1.33% | 4.9천 |
|---|
| 2026.01.20 | ₩30,352 | ₩30,488 | ₩30,059 | ₩30,379 | +0.09% | 4.8천 |
|---|
| 2026.01.16 | ₩30,672 | ₩30,686 | ₩30,219 | ₩30,219 | -1.48% | 1.1만 |
|---|
| 2026.01.15 | ₩30,659 | ₩30,686 | ₩29,827 | ₩30,459 | -0.65% | 2.5천 |
|---|
| 2026.01.14 | ₩30,686 | ₩30,686 | ₩29,924 | ₩30,299 | -1.26% | 727 |
|---|
| 2026.01.13 | ₩30,446 | ₩30,686 | ₩29,725 | ₩30,419 | -0.09% | 1만 |
|---|
| 2026.01.12 | ₩30,019 | ₩30,552 | ₩29,858 | ₩30,539 | +1.73% | 2.2천 |
|---|
| 2026.01.09 | ₩30,019 | ₩30,025 | ₩29,778 | ₩30,025 | +0.02% | 1.5천 |
|---|
| 2026.01.08 | ₩30,232 | ₩30,232 | ₩30,232 | ₩30,232 | 0.00% | 672 |
|---|
| 2026.01.07 | ₩29,712 | ₩29,712 | ₩29,712 | ₩29,712 | 0.00% | 1.7천 |
|---|
| 2026.01.06 | ₩29,592 | ₩29,858 | ₩29,398 | ₩29,858 | +0.90% | 2.7천 |
|---|
| 2026.01.05 | ₩30,285 | ₩30,285 | ₩29,311 | ₩29,311 | -3.22% | 4.4천 |
|---|
| 2026.01.02 | ₩30,679 | ₩30,679 | ₩29,685 | ₩29,979 | -2.28% | 2.9천 |
|---|
| 2025.12.31 | ₩31,673 | ₩31,673 | ₩30,686 | ₩30,686 | -3.12% | 2.2만 |
|---|
| 2025.12.30 | ₩30,659 | ₩31,166 | ₩30,363 | ₩30,953 | +0.96% | 5천 |
|---|
| 2025.12.29 | ₩30,045 | ₩30,646 | ₩29,325 | ₩30,646 | +2.00% | 3.4천 |
|---|
| 2025.12.26 | ₩30,084 | ₩30,084 | ₩30,084 | ₩30,084 | 0.00% | 260 |
|---|
| 2025.12.24 | ₩30,259 | ₩30,259 | ₩29,912 | ₩29,912 | -1.15% | 455 |
|---|
| 2025.12.23 | ₩30,566 | ₩30,566 | ₩30,152 | ₩30,352 | -0.70% | 1.5천 |
|---|
| 2025.12.22 | ₩30,152 | ₩30,365 | ₩30,152 | ₩30,343 | +0.63% | 1.6천 |
|---|
| 2025.12.19 | ₩29,405 | ₩30,005 | ₩29,291 | ₩30,005 | +2.04% | 6.7천 |
|---|
| 2025.12.18 | ₩29,245 | ₩29,672 | ₩29,245 | ₩29,618 | +1.28% | 2.2천 |
|---|
| 2025.12.17 | ₩29,818 | ₩29,818 | ₩29,685 | ₩29,685 | -0.45% | 709 |
|---|
| 2025.12.16 | ₩29,618 | ₩29,618 | ₩29,256 | ₩29,498 | -0.41% | 5.9천 |
|---|
| 2025.12.15 | ₩29,352 | ₩29,552 | ₩29,352 | ₩29,525 | +0.59% | 933 |
|---|
| 2025.12.12 | ₩29,592 | ₩29,592 | ₩29,405 | ₩29,405 | -0.63% | 627 |
|---|
| 2025.12.11 | ₩29,845 | ₩29,845 | ₩29,433 | ₩29,433 | -1.38% | 1.4천 |
|---|
| 2025.12.10 | ₩29,245 | ₩29,578 | ₩29,245 | ₩29,578 | +1.14% | 2.3천 |
|---|
| 2025.12.09 | ₩29,218 | ₩29,578 | ₩29,151 | ₩29,325 | +0.37% | 7.5천 |
|---|
| 2025.12.08 | ₩28,991 | ₩29,271 | ₩28,965 | ₩28,989 | -0.01% | 2.7천 |
|---|
| 2025.12.05 | ₩28,793 | ₩29,251 | ₩28,793 | ₩29,058 | +0.92% | 3.9천 |
|---|
| 2025.12.04 | ₩28,671 | ₩28,778 | ₩28,551 | ₩28,551 | -0.42% | 1.5천 |
|---|
| 2025.12.03 | ₩29,018 | ₩29,098 | ₩28,698 | ₩28,810 | -0.72% | 4.4천 |
|---|
| 2025.12.02 | ₩28,871 | ₩29,098 | ₩28,684 | ₩28,698 | -0.60% | 6.6천 |
|---|
| 2025.12.01 | ₩29,637 | ₩29,752 | ₩28,351 | ₩28,431 | -4.07% | 2.2만 |
|---|
| 2025.11.28 | ₩28,662 | ₩28,662 | ₩28,662 | ₩28,662 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,285 | ₩29,285 | ₩28,351 | ₩28,662 | -2.13% | 3.4천 |
|---|
| 2025.11.25 | ₩29,018 | ₩29,538 | ₩28,831 | ₩28,858 | -0.55% | 1.3만 |
|---|
| 2025.11.24 | ₩28,017 | ₩29,352 | ₩28,017 | ₩29,005 | +3.52% | 2.1만 |
|---|
| 2025.11.21 | ₩28,925 | ₩28,991 | ₩28,282 | ₩28,378 | -1.89% | 6.1천 |
|---|
| 2025.11.20 | ₩29,265 | ₩29,389 | ₩28,911 | ₩28,938 | -1.12% | 4.2천 |
|---|
| 2025.11.19 | ₩29,725 | ₩29,725 | ₩29,458 | ₩29,498 | -0.76% | 1.9천 |
|---|
| 2025.11.18 | ₩29,778 | ₩30,005 | ₩29,618 | ₩29,658 | -0.40% | 4.1천 |
|---|
| 2025.11.17 | ₩29,738 | ₩29,912 | ₩29,485 | ₩29,752 | +0.04% | 1천 |
|---|
| 2025.11.14 | ₩29,392 | ₩29,939 | ₩29,392 | ₩29,939 | +1.86% | 1.5천 |
|---|
| 2025.11.13 | ₩29,632 | ₩29,947 | ₩29,365 | ₩29,752 | +0.41% | 2.8천 |
|---|
| 2025.11.12 | ₩29,825 | ₩29,912 | ₩29,392 | ₩29,899 | +0.25% | 3.9천 |
|---|
| 2025.11.11 | ₩29,178 | ₩30,152 | ₩29,178 | ₩30,085 | +3.11% | 6.8천 |
|---|
| 2025.11.10 | ₩30,339 | ₩30,339 | ₩28,898 | ₩29,227 | -3.67% | 4천 |
|---|
| 2025.11.07 | ₩29,338 | ₩29,338 | ₩29,205 | ₩29,205 | -0.46% | 3.1천 |
|---|
| 2025.11.06 | ₩30,406 | ₩30,406 | ₩29,151 | ₩29,253 | -3.79% | 2.1만 |
|---|
| 2025.11.05 | ₩29,618 | ₩29,852 | ₩29,512 | ₩29,852 | +0.79% | 1.4천 |
|---|
| 2025.11.04 | ₩29,658 | ₩29,658 | ₩29,352 | ₩29,378 | -0.94% | 2.7천 |
|---|
| 2025.11.03 | ₩29,685 | ₩29,698 | ₩29,685 | ₩29,698 | +0.04% | 1.3천 |
|---|
| 2025.10.31 | ₩30,019 | ₩30,846 | ₩29,432 | ₩29,685 | -1.11% | 1.5만 |
|---|
| 2025.10.30 | ₩30,459 | ₩30,674 | ₩30,432 | ₩30,674 | +0.71% | 1.3천 |
|---|
| 2025.10.29 | ₩30,099 | ₩30,539 | ₩30,099 | ₩30,539 | +1.46% | 2.3천 |
|---|
| 2025.10.28 | ₩30,659 | ₩30,659 | ₩30,213 | ₩30,531 | -0.42% | 3.1천 |
|---|
| 2025.10.27 | ₩30,339 | ₩30,379 | ₩30,299 | ₩30,339 | 0.00% | 2.1천 |
|---|
| 2025.10.24 | ₩30,579 | ₩30,579 | ₩30,019 | ₩30,019 | -1.83% | 510 |
|---|
| 2025.10.23 | ₩29,872 | ₩30,392 | ₩29,872 | ₩30,392 | +1.74% | 2.2천 |
|---|
| 2025.10.22 | ₩30,486 | ₩30,486 | ₩29,899 | ₩29,965 | -1.71% | 1.3천 |
|---|
| 2025.10.21 | ₩30,125 | ₩30,392 | ₩30,125 | ₩30,339 | +0.71% | 3.1천 |
|---|
| 2025.10.20 | ₩29,432 | ₩30,392 | ₩29,432 | ₩30,192 | +2.58% | 5.9천 |
|---|
| 2025.10.17 | ₩30,165 | ₩30,179 | ₩29,685 | ₩29,685 | -1.59% | 1.1천 |
|---|
| 2025.10.16 | ₩29,392 | ₩30,486 | ₩29,392 | ₩29,832 | +1.50% | 746 |
|---|
| 2025.10.15 | ₩30,272 | ₩30,272 | ₩29,444 | ₩29,618 | -2.16% | 5.5천 |
|---|
| 2025.10.14 | ₩30,165 | ₩30,165 | ₩29,645 | ₩29,892 | -0.91% | 1.1천 |
|---|
| 2025.10.13 | ₩29,818 | ₩30,259 | ₩29,656 | ₩29,981 | +0.55% | 2천 |
|---|
| 2025.10.10 | ₩29,778 | ₩29,979 | ₩29,552 | ₩29,979 | +0.67% | 6.2천 |
|---|
