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 | ₩28,153 | ₩28,399 | ₩27,946 | ₩27,946 | -0.73% | 4.2천 |
| 2026.10.08 | ₩27,852 | ₩28,773 | ₩27,465 | ₩28,186 | +1.20% | 3.6천 |
| 2026.10.07 | ₩28,319 | ₩28,359 | ₩27,879 | ₩27,946 | -1.32% | 8.7천 |
| 2026.10.06 | ₩28,746 | ₩28,746 | ₩28,246 | ₩28,573 | -0.60% | 1.8천 |
| 2026.10.05 | ₩29,214 | ₩29,214 | ₩27,859 | ₩28,826 | -1.32% | 9.8천 |
| 2026.10.02 | ₩28,466 | ₩28,867 | ₩28,399 | ₩28,399 | -0.23% | 5.3천 |
| 2026.10.01 | ₩29,360 | ₩29,360 | ₩28,806 | ₩29,000 | -1.23% | 3.3만 |
| 2026.09.30 | ₩28,386 | ₩29,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,107 |
| +2.54% |
| 2.6만 |
| 2026.09.29 | ₩28,092 | ₩28,927 | ₩28,092 | ₩28,426 | +1.19% | 1.3만 |
|---|
| 2026.09.28 | ₩28,279 | ₩28,279 | ₩28,279 | ₩28,279 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩28,399 | ₩28,399 | ₩28,052 | ₩28,279 | -0.42% | 1.1만 |
|---|
| 2026.09.24 | ₩28,973 | ₩28,973 | ₩28,333 | ₩28,333 | -2.21% | 1.6만 |
|---|
| 2026.09.23 | ₩28,973 | ₩28,973 | ₩28,853 | ₩28,960 | -0.05% | 2.3천 |
|---|
| 2026.09.22 | ₩29,093 | ₩29,360 | ₩28,973 | ₩29,027 | -0.23% | 5.2천 |
|---|
| 2026.09.21 | ₩29,294 | ₩29,294 | ₩28,867 | ₩29,080 | -0.73% | 4천 |
|---|
| 2026.09.18 | ₩28,893 | ₩29,133 | ₩28,893 | ₩29,107 | +0.74% | 1.1천 |
|---|
| 2026.09.17 | ₩29,107 | ₩29,227 | ₩29,093 | ₩29,227 | +0.41% | 1.2천 |
|---|
| 2026.09.16 | ₩28,760 | ₩29,073 | ₩28,760 | ₩28,813 | +0.19% | 3.4천 |
|---|
| 2026.09.15 | ₩28,506 | ₩28,973 | ₩28,506 | ₩28,853 | +1.22% | 2.7천 |
|---|
| 2026.09.14 | ₩29,360 | ₩29,360 | ₩28,813 | ₩28,826 | -1.82% | 5.1천 |
|---|
| 2026.09.11 | ₩29,614 | ₩29,627 | ₩29,227 | ₩29,254 | -1.22% | 4천 |
|---|
| 2026.09.10 | ₩29,667 | ₩29,787 | ₩29,520 | ₩29,547 | -0.40% | 1.7만 |
|---|
| 2026.09.09 | ₩29,587 | ₩29,994 | ₩29,294 | ₩29,801 | +0.72% | 7.6천 |
|---|
| 2026.09.08 | ₩30,014 | ₩30,221 | ₩29,572 | ₩29,761 | -0.84% | 3.6천 |
|---|
| 2026.09.04 | ₩29,841 | ₩30,028 | ₩29,734 | ₩29,774 | -0.22% | 2.4천 |
|---|
| 2026.09.03 | ₩29,761 | ₩29,988 | ₩29,574 | ₩29,974 | +0.72% | 6.6천 |
|---|
| 2026.09.02 | ₩29,587 | ₩29,827 | ₩29,440 | ₩29,794 | +0.70% | 2만 |
|---|
| 2026.09.01 | ₩29,574 | ₩29,681 | ₩29,360 | ₩29,467 | -0.36% | 6.3천 |
|---|
| 2026.08.31 | ₩29,574 | ₩29,761 | ₩29,574 | ₩29,681 | +0.36% | 3.1만 |
|---|
| 2026.08.28 | ₩29,574 | ₩29,654 | ₩29,547 | ₩29,601 | +0.09% | 1.1만 |
|---|
| 2026.08.27 | ₩29,494 | ₩29,781 | ₩29,427 | ₩29,574 | +0.27% | 1.5만 |
|---|
| 2026.08.26 | ₩29,480 | ₩29,547 | ₩29,480 | ₩29,520 | +0.14% | 5.8천 |
|---|
| 2026.08.25 | ₩29,360 | ₩29,360 | ₩29,360 | ₩29,360 | 0.00% | 1.4천 |
|---|
| 2026.08.24 | ₩29,467 | ₩29,467 | ₩29,294 | ₩29,294 | -0.59% | 1천 |
|---|
| 2026.08.21 | ₩29,494 | ₩29,494 | ₩29,427 | ₩29,427 | -0.23% | 756 |
|---|
| 2026.08.20 | ₩29,494 | ₩29,494 | ₩29,360 | ₩29,387 | -0.36% | 4.1천 |
|---|
| 2026.08.19 | ₩29,480 | ₩29,547 | ₩29,360 | ₩29,492 | +0.04% | 6.6천 |
|---|
| 2026.08.18 | ₩29,454 | ₩29,534 | ₩29,360 | ₩29,480 | +0.09% | 1만 |
|---|
| 2026.08.17 | ₩29,454 | ₩29,454 | ₩29,360 | ₩29,440 | -0.05% | 2.1천 |
|---|
| 2026.08.14 | ₩29,442 | ₩29,442 | ₩29,442 | ₩29,442 | 0.00% | 367 |
|---|
| 2026.08.13 | ₩29,454 | ₩29,454 | ₩29,454 | ₩29,454 | 0.00% | 609 |
|---|
| 2026.08.12 | ₩29,440 | ₩29,641 | ₩29,394 | ₩29,641 | +0.68% | 1.9천 |
|---|
| 2026.08.11 | ₩29,360 | ₩29,440 | ₩29,360 | ₩29,440 | +0.27% | 1.2만 |
|---|
| 2026.08.10 | ₩29,147 | ₩29,387 | ₩29,067 | ₩29,387 | +0.82% | 5만 |
|---|
| 2026.08.07 | ₩29,254 | ₩29,254 | ₩29,027 | ₩29,053 | -0.68% | 3.7천 |
|---|
| 2026.08.06 | ₩29,200 | ₩29,200 | ₩29,027 | ₩29,093 | -0.37% | 1.9천 |
|---|
| 2026.08.05 | ₩29,254 | ₩29,254 | ₩29,027 | ₩29,027 | -0.78% | 1.7천 |
|---|
| 2026.08.04 | ₩29,240 | ₩29,240 | ₩28,960 | ₩29,027 | -0.73% | 1.7천 |
|---|
| 2026.08.03 | ₩29,093 | ₩29,147 | ₩28,960 | ₩28,963 | -0.45% | 2천 |
|---|
| 2026.07.31 | ₩29,240 | ₩29,240 | ₩28,826 | ₩28,826 | -1.41% | 1.6만 |
|---|
| 2026.07.30 | ₩29,200 | ₩29,211 | ₩29,040 | ₩29,040 | -0.55% | 2.2천 |
|---|
| 2026.07.29 | ₩29,160 | ₩29,247 | ₩29,013 | ₩29,027 | -0.46% | 2.3만 |
|---|
| 2026.07.28 | ₩29,240 | ₩29,827 | ₩29,147 | ₩29,160 | -0.27% | 4.6천 |
|---|
| 2026.07.27 | ₩29,240 | ₩29,240 | ₩29,173 | ₩29,173 | -0.23% | 3.7천 |
|---|
| 2026.07.24 | ₩29,200 | ₩29,254 | ₩29,073 | ₩29,120 | -0.27% | 6.4천 |
|---|
| 2026.07.23 | ₩29,093 | ₩29,214 | ₩28,893 | ₩29,000 | -0.32% | 5.5천 |
|---|
| 2026.07.22 | ₩29,040 | ₩29,187 | ₩29,040 | ₩29,133 | +0.32% | 1.2천 |
|---|
| 2026.07.21 | ₩29,107 | ₩29,214 | ₩29,107 | ₩29,107 | 0.00% | 3.2천 |
|---|
| 2026.07.20 | ₩29,227 | ₩29,307 | ₩29,227 | ₩29,307 | +0.27% | 4.5천 |
|---|
| 2026.07.17 | ₩29,093 | ₩29,360 | ₩29,093 | ₩29,227 | +0.46% | 3.6천 |
|---|
| 2026.07.16 | ₩29,347 | ₩29,347 | ₩29,027 | ₩29,027 | -1.09% | 4.8천 |
|---|
| 2026.07.15 | ₩29,200 | ₩29,347 | ₩29,173 | ₩29,187 | -0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩29,040 | ₩29,080 | ₩28,757 | ₩28,987 | -0.18% | 1.1천 |
|---|
| 2026.07.13 | ₩28,937 | ₩28,937 | ₩28,826 | ₩28,826 | -0.38% | 918 |
|---|
| 2026.07.10 | ₩28,813 | ₩28,987 | ₩28,813 | ₩28,987 | +0.60% | 3.2천 |
|---|
| 2026.07.09 | ₩28,806 | ₩28,947 | ₩28,693 | ₩28,826 | +0.07% | 2.9천 |
|---|
| 2026.07.08 | ₩28,760 | ₩28,920 | ₩28,660 | ₩28,920 | +0.56% | 3.1천 |
|---|
| 2026.07.07 | ₩28,696 | ₩28,893 | ₩28,653 | ₩28,873 | +0.62% | 1.1만 |
|---|
| 2026.07.06 | ₩28,746 | ₩28,853 | ₩28,440 | ₩28,720 | -0.09% | 2.2천 |
|---|
| 2026.07.02 | ₩28,520 | ₩28,853 | ₩28,520 | ₩28,786 | +0.94% | 5.2천 |
|---|
| 2026.07.01 | ₩29,240 | ₩29,707 | ₩28,793 | ₩29,187 | -0.18% | 6.8천 |
|---|
| 2026.06.30 | ₩29,053 | ₩29,224 | ₩28,706 | ₩28,813 | -0.83% | 3.4만 |
|---|
| 2026.06.29 | ₩29,093 | ₩29,267 | ₩28,907 | ₩29,120 | +0.09% | 8.6천 |
|---|
| 2026.06.26 | ₩28,653 | ₩29,027 | ₩28,653 | ₩28,973 | +1.12% | 7.2천 |
|---|
| 2026.06.25 | ₩29,267 | ₩29,307 | ₩28,513 | ₩28,640 | -2.14% | 7.3천 |
|---|
| 2026.06.24 | ₩29,267 | ₩29,267 | ₩29,069 | ₩29,187 | -0.27% | 1.4천 |
|---|
| 2026.06.23 | ₩29,093 | ₩29,307 | ₩29,093 | ₩29,214 | +0.41% | 2.3천 |
|---|
| 2026.06.22 | ₩29,254 | ₩29,547 | ₩29,173 | ₩29,280 | +0.09% | 1.7만 |
|---|
| 2026.06.18 | ₩29,147 | ₩29,574 | ₩29,120 | ₩29,254 | +0.37% | 19.2만 |
|---|
| 2026.06.17 | ₩28,947 | ₩29,160 | ₩28,920 | ₩29,093 | +0.51% | 3.1천 |
|---|
| 2026.06.16 | ₩29,080 | ₩29,173 | ₩29,080 | ₩29,093 | +0.05% | 4.7천 |
|---|
| 2026.06.15 | ₩29,120 | ₩29,173 | ₩28,860 | ₩29,080 | -0.14% | 4.5천 |
|---|
| 2026.06.12 | ₩29,160 | ₩29,160 | ₩28,613 | ₩29,120 | -0.14% | 4.8천 |
|---|
| 2026.06.11 | ₩28,786 | ₩29,587 | ₩28,786 | ₩29,587 | +2.78% | 4.5만 |
|---|
| 2026.06.10 | ₩29,133 | ₩29,133 | ₩28,640 | ₩29,053 | -0.27% | 4.2천 |
|---|
| 2026.06.09 | ₩29,003 | ₩29,053 | ₩28,720 | ₩29,013 | +0.03% | 4.2천 |
|---|
| 2026.06.08 | ₩28,800 | ₩29,053 | ₩28,773 | ₩29,053 | +0.88% | 3.1천 |
|---|
| 2026.06.05 | ₩28,626 | ₩28,927 | ₩28,586 | ₩28,773 | +0.51% | 3.8천 |
|---|
| 2026.06.04 | ₩28,359 | ₩28,933 | ₩28,359 | ₩28,720 | +1.27% | 5.9천 |
|---|
| 2026.06.03 | ₩28,573 | ₩29,027 | ₩28,573 | ₩28,960 | +1.35% | 2.5천 |
|---|
| 2026.06.02 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 723 |
|---|
| 2026.06.01 | ₩28,466 | ₩28,893 | ₩28,346 | ₩28,793 | +1.15% | 4.8천 |
|---|
| 2026.05.29 | ₩28,693 | ₩29,013 | ₩28,319 | ₩28,373 | -1.12% | 2.4만 |
|---|
| 2026.05.28 | ₩29,133 | ₩29,360 | ₩28,674 | ₩28,733 | -1.37% | 4천 |
|---|
| 2026.05.27 | ₩28,960 | ₩29,133 | ₩28,960 | ₩29,047 | +0.30% | 2.9천 |
|---|
| 2026.05.26 | ₩28,620 | ₩28,960 | ₩28,620 | ₩28,960 | +1.19% | 1.9천 |
|---|
| 2026.05.22 | ₩28,813 | ₩28,813 | ₩28,813 | ₩28,813 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩28,560 | ₩28,960 | ₩28,560 | ₩28,813 | +0.89% | 1.7천 |
|---|
| 2026.05.20 | ₩28,867 | ₩29,120 | ₩28,867 | ₩28,936 | +0.24% | 2.8천 |
|---|
| 2026.05.19 | ₩28,973 | ₩29,120 | ₩28,640 | ₩29,120 | +0.51% | 8.6천 |
|---|
| 2026.05.18 | ₩28,973 | ₩29,160 | ₩28,973 | ₩29,067 | +0.32% | 4.1천 |
|---|
| 2026.05.15 | ₩29,120 | ₩29,120 | ₩28,573 | ₩29,093 | -0.09% | 2.3천 |
|---|
| 2026.05.14 | ₩28,893 | ₩29,013 | ₩28,893 | ₩29,013 | +0.42% | 938 |
|---|
| 2026.05.13 | ₩28,847 | ₩28,993 | ₩28,847 | ₩28,993 | +0.51% | 810 |
|---|
| 2026.05.12 | ₩28,826 | ₩29,026 | ₩28,826 | ₩29,026 | +0.69% | 2.4천 |
|---|
| 2026.05.11 | ₩28,893 | ₩28,893 | ₩28,793 | ₩28,826 | -0.23% | 3.7천 |
|---|
| 2026.05.08 | ₩28,887 | ₩28,887 | ₩28,867 | ₩28,867 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩28,666 | ₩28,666 | ₩28,666 | ₩28,666 | 0.00% | 603 |
|---|
| 2026.05.06 | ₩29,107 | ₩29,120 | ₩28,560 | ₩28,867 | -0.83% | 4.9천 |
|---|
| 2026.05.05 | ₩28,947 | ₩29,374 | ₩28,626 | ₩29,107 | +0.55% | 4.3천 |
|---|
| 2026.05.04 | ₩29,093 | ₩29,093 | ₩28,586 | ₩29,013 | -0.28% | 4.8천 |
|---|
| 2026.05.01 | ₩28,960 | ₩28,960 | ₩28,873 | ₩28,960 | 0.00% | 821 |
|---|
| 2026.04.30 | ₩28,960 | ₩28,960 | ₩28,933 | ₩28,960 | 0.00% | 905 |
|---|
| 2026.04.29 | ₩28,653 | ₩28,746 | ₩28,626 | ₩28,713 | +0.21% | 5.1천 |
|---|
| 2026.04.28 | ₩28,586 | ₩28,626 | ₩28,586 | ₩28,626 | +0.14% | 2.1천 |
|---|
| 2026.04.27 | ₩28,560 | ₩28,907 | ₩28,560 | ₩28,880 | +1.12% | 4.9천 |
|---|
| 2026.04.24 | ₩28,773 | ₩28,893 | ₩28,560 | ₩28,706 | -0.23% | 3.1천 |
|---|
| 2026.04.23 | ₩28,840 | ₩28,973 | ₩28,720 | ₩28,720 | -0.42% | 4.8천 |
|---|
| 2026.04.22 | ₩28,600 | ₩29,093 | ₩28,600 | ₩29,093 | +1.73% | 6.8만 |
|---|
| 2026.04.21 | ₩28,733 | ₩28,786 | ₩28,520 | ₩28,700 | -0.12% | 8.5천 |
|---|
| 2026.04.20 | ₩28,867 | ₩29,040 | ₩28,840 | ₩28,840 | -0.09% | 1.6만 |
|---|
| 2026.04.17 | ₩28,813 | ₩28,867 | ₩28,813 | ₩28,840 | +0.09% | 3.8천 |
|---|
| 2026.04.16 | ₩28,773 | ₩29,307 | ₩28,773 | ₩28,773 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩28,786 | ₩28,826 | ₩28,773 | ₩28,826 | +0.14% | 7.9천 |
|---|
| 2026.04.14 | ₩28,746 | ₩28,786 | ₩28,733 | ₩28,786 | +0.14% | 7.7천 |
|---|
| 2026.04.13 | ₩28,706 | ₩28,746 | ₩28,693 | ₩28,737 | +0.11% | 7.7천 |
|---|
| 2026.04.10 | ₩28,720 | ₩28,720 | ₩28,693 | ₩28,720 | 0.00% | 2천 |
|---|
| 2026.04.09 | ₩28,706 | ₩28,720 | ₩28,600 | ₩28,613 | -0.33% | 4.6천 |
|---|
| 2026.04.08 | ₩28,026 | ₩28,493 | ₩28,026 | ₩28,484 | +1.64% | 5.7천 |
|---|
| 2026.04.07 | ₩27,879 | ₩27,879 | ₩27,496 | ₩27,852 | -0.10% | 1.8천 |
|---|
| 2026.04.06 | ₩27,572 | ₩27,906 | ₩27,519 | ₩27,759 | +0.68% | 5.1천 |
|---|
| 2026.04.02 | ₩27,572 | ₩28,439 | ₩27,092 | ₩27,612 | +0.14% | 2.4만 |
|---|
| 2026.04.01 | ₩28,279 | ₩28,706 | ₩28,279 | ₩28,706 | +1.51% | 4.1천 |
|---|
| 2026.03.31 | ₩28,373 | ₩28,706 | ₩28,346 | ₩28,480 | +0.38% | 3천 |
|---|
| 2026.03.30 | ₩28,426 | ₩28,600 | ₩28,039 | ₩28,052 | -1.31% | 9.8천 |
|---|
| 2026.03.27 | ₩28,493 | ₩28,567 | ₩28,199 | ₩28,359 | -0.47% | 2.8천 |
|---|
| 2026.03.26 | ₩30,028 | ₩30,028 | ₩28,560 | ₩28,560 | -4.89% | 6.4천 |
|---|
| 2026.03.25 | ₩28,653 | ₩30,028 | ₩28,533 | ₩28,613 | -0.14% | 2.6천 |
|---|
| 2026.03.24 | ₩28,533 | ₩29,133 | ₩28,533 | ₩28,626 | +0.33% | 2.6천 |
|---|
| 2026.03.23 | ₩28,826 | ₩28,947 | ₩28,706 | ₩28,706 | -0.42% | 1.9천 |
|---|
| 2026.03.20 | ₩28,373 | ₩28,760 | ₩28,373 | ₩28,426 | +0.19% | 3.5천 |
|---|
| 2026.03.19 | ₩28,996 | ₩29,267 | ₩28,693 | ₩28,933 | -0.22% | 4천 |
|---|
| 2026.03.18 | ₩29,387 | ₩29,681 | ₩29,000 | ₩29,107 | -0.95% | 8.7천 |
|---|
| 2026.03.17 | ₩29,694 | ₩29,694 | ₩29,410 | ₩29,454 | -0.81% | 1.1천 |
|---|
| 2026.03.16 | ₩28,987 | ₩30,561 | ₩28,987 | ₩29,347 | +1.24% | 8.9천 |
|---|
| 2026.03.13 | ₩30,048 | ₩30,048 | ₩29,254 | ₩29,254 | -2.64% | 1.2천 |
|---|
| 2026.03.12 | ₩29,827 | ₩29,827 | ₩29,107 | ₩29,173 | -2.19% | 9.2천 |
|---|
| 2026.03.11 | ₩29,894 | ₩30,161 | ₩29,694 | ₩29,747 | -0.49% | 7.9천 |
|---|
| 2026.03.10 | ₩30,028 | ₩30,028 | ₩29,534 | ₩29,690 | -1.12% | 1 |
|---|
| 2026.03.09 | ₩29,000 | ₩29,520 | ₩29,000 | ₩29,520 | +1.79% | 1 |
|---|
| 2026.03.06 | ₩29,774 | ₩30,008 | ₩29,774 | ₩29,801 | +0.09% | 1 |
|---|
| 2026.03.05 | ₩30,228 | ₩30,228 | ₩29,894 | ₩29,894 | -1.10% | 1 |
|---|
| 2026.03.04 | ₩29,547 | ₩30,321 | ₩29,547 | ₩30,188 | +2.17% | 1 |
|---|
| 2026.03.03 | ₩29,547 | ₩29,547 | ₩29,273 | ₩29,454 | -0.32% | 1 |
|---|
| 2026.03.02 | ₩29,507 | ₩29,971 | ₩29,507 | ₩29,574 | +0.23% | 1 |
|---|
| 2026.02.27 | ₩30,228 | ₩30,908 | ₩29,294 | ₩29,654 | -1.90% | 1 |
|---|
| 2026.02.26 | ₩30,094 | ₩30,094 | ₩29,669 | ₩29,924 | -0.57% | 750 |
|---|
| 2026.02.25 | ₩30,151 | ₩30,241 | ₩29,961 | ₩30,241 | +0.30% | 1 |
|---|
| 2026.02.24 | ₩29,841 | ₩30,361 | ₩29,841 | ₩30,094 | +0.85% | 1 |
|---|
| 2026.02.23 | ₩30,254 | ₩30,254 | ₩29,859 | ₩30,094 | -0.53% | 1 |
|---|
| 2026.02.20 | ₩30,205 | ₩30,361 | ₩30,205 | ₩30,281 | +0.25% | 5천 |
|---|
| 2026.02.19 | ₩30,415 | ₩30,615 | ₩30,228 | ₩30,241 | -0.57% | 1만 |
|---|
| 2026.02.18 | ₩30,488 | ₩31,162 | ₩30,481 | ₩30,521 | +0.11% | 1.7만 |
|---|
| 2026.02.17 | ₩30,094 | ₩30,695 | ₩29,988 | ₩30,481 | +1.29% | 1.2만 |
|---|
| 2026.02.13 | ₩29,961 | ₩30,655 | ₩29,894 | ₩29,974 | +0.04% | 5.9천 |
|---|
| 2026.02.12 | ₩30,288 | ₩30,288 | ₩30,043 | ₩30,043 | -0.81% | 2.8천 |
|---|
| 2026.02.11 | ₩30,161 | ₩30,375 | ₩29,966 | ₩30,161 | -0.00% | 5천 |
|---|
| 2026.02.10 | ₩30,094 | ₩30,428 | ₩29,907 | ₩30,094 | 0.00% | 1.7천 |
|---|
| 2026.02.09 | ₩30,094 | ₩30,428 | ₩29,894 | ₩30,148 | +0.18% | 1천 |
|---|
| 2026.02.06 | ₩30,161 | ₩30,161 | ₩29,984 | ₩30,028 | -0.44% | 1.1천 |
|---|
| 2026.02.05 | ₩30,295 | ₩30,682 | ₩29,894 | ₩29,894 | -1.32% | 2.2만 |
|---|
| 2026.02.04 | ₩30,174 | ₩30,361 | ₩30,041 | ₩30,348 | +0.57% | 2.2천 |
|---|
| 2026.02.03 | ₩30,375 | ₩30,635 | ₩30,229 | ₩30,495 | +0.40% | 2.4천 |
|---|
| 2026.02.02 | ₩30,722 | ₩30,722 | ₩30,368 | ₩30,375 | -1.13% | 1.3천 |
|---|
| 2026.01.30 | ₩30,828 | ₩30,828 | ₩30,215 | ₩30,495 | -1.08% | 2.3천 |
|---|
| 2026.01.29 | ₩30,375 | ₩30,682 | ₩30,361 | ₩30,682 | +1.01% | 3.8천 |
|---|
| 2026.01.28 | ₩31,162 | ₩31,162 | ₩30,391 | ₩30,561 | -1.93% | 7.4천 |
|---|
| 2026.01.27 | ₩31,029 | ₩31,229 | ₩30,908 | ₩31,162 | +0.43% | 8천 |
|---|
| 2026.01.26 | ₩30,708 | ₩31,082 | ₩30,708 | ₩30,962 | +0.83% | 2.8만 |
|---|
| 2026.01.23 | ₩30,868 | ₩31,002 | ₩30,842 | ₩30,922 | +0.17% | 2.3천 |
|---|
| 2026.01.22 | ₩30,641 | ₩30,641 | ₩30,441 | ₩30,628 | -0.04% | 5.8천 |
|---|
| 2026.01.21 | ₩30,174 | ₩30,828 | ₩30,054 | ₩30,575 | +1.33% | 4.9천 |
|---|
| 2026.01.20 | ₩30,361 | ₩30,497 | ₩30,068 | ₩30,388 | +0.09% | 4.8천 |
|---|
| 2026.01.16 | ₩30,682 | ₩30,695 | ₩30,228 | ₩30,228 | -1.48% | 1.1만 |
|---|
| 2026.01.15 | ₩30,668 | ₩30,695 | ₩29,836 | ₩30,468 | -0.65% | 2.5천 |
|---|
| 2026.01.14 | ₩30,695 | ₩30,695 | ₩29,933 | ₩30,308 | -1.26% | 727 |
|---|
| 2026.01.13 | ₩30,455 | ₩30,695 | ₩29,734 | ₩30,428 | -0.09% | 1만 |
|---|
| 2026.01.12 | ₩30,028 | ₩30,561 | ₩29,867 | ₩30,548 | +1.73% | 2.2천 |
|---|
| 2026.01.09 | ₩30,028 | ₩30,034 | ₩29,787 | ₩30,034 | +0.02% | 1.5천 |
|---|
| 2026.01.08 | ₩30,241 | ₩30,241 | ₩30,241 | ₩30,241 | 0.00% | 672 |
|---|
| 2026.01.07 | ₩29,721 | ₩29,721 | ₩29,721 | ₩29,721 | 0.00% | 1.7천 |
|---|
| 2026.01.06 | ₩29,601 | ₩29,867 | ₩29,407 | ₩29,867 | +0.90% | 2.7천 |
|---|
| 2026.01.05 | ₩30,295 | ₩30,295 | ₩29,320 | ₩29,320 | -3.22% | 4.4천 |
|---|
| 2026.01.02 | ₩30,688 | ₩30,688 | ₩29,694 | ₩29,988 | -2.28% | 2.9천 |
|---|
| 2025.12.31 | ₩31,682 | ₩31,682 | ₩30,695 | ₩30,695 | -3.12% | 2.2만 |
|---|
| 2025.12.30 | ₩30,668 | ₩31,175 | ₩30,372 | ₩30,962 | +0.96% | 5천 |
|---|
| 2025.12.29 | ₩30,054 | ₩30,655 | ₩29,334 | ₩30,655 | +2.00% | 3.4천 |
|---|
| 2025.12.26 | ₩30,093 | ₩30,093 | ₩30,093 | ₩30,093 | 0.00% | 260 |
|---|
| 2025.12.24 | ₩30,268 | ₩30,268 | ₩29,921 | ₩29,921 | -1.15% | 455 |
|---|
| 2025.12.23 | ₩30,575 | ₩30,575 | ₩30,161 | ₩30,361 | -0.70% | 1.5천 |
|---|
| 2025.12.22 | ₩30,161 | ₩30,375 | ₩30,161 | ₩30,352 | +0.63% | 1.6천 |
|---|
| 2025.12.19 | ₩29,414 | ₩30,014 | ₩29,300 | ₩30,014 | +2.04% | 6.7천 |
|---|
| 2025.12.18 | ₩29,254 | ₩29,681 | ₩29,254 | ₩29,627 | +1.28% | 2.2천 |
|---|
| 2025.12.17 | ₩29,827 | ₩29,827 | ₩29,694 | ₩29,694 | -0.45% | 709 |
|---|
| 2025.12.16 | ₩29,627 | ₩29,627 | ₩29,265 | ₩29,507 | -0.41% | 5.9천 |
|---|
| 2025.12.15 | ₩29,360 | ₩29,561 | ₩29,360 | ₩29,534 | +0.59% | 933 |
|---|
| 2025.12.12 | ₩29,601 | ₩29,601 | ₩29,414 | ₩29,414 | -0.63% | 627 |
|---|
| 2025.12.11 | ₩29,854 | ₩29,854 | ₩29,442 | ₩29,442 | -1.38% | 1.4천 |
|---|
| 2025.12.10 | ₩29,254 | ₩29,587 | ₩29,254 | ₩29,587 | +1.14% | 2.3천 |
|---|
| 2025.12.09 | ₩29,227 | ₩29,587 | ₩29,160 | ₩29,334 | +0.37% | 7.5천 |
|---|
| 2025.12.08 | ₩29,000 | ₩29,280 | ₩28,973 | ₩28,998 | -0.01% | 2.7천 |
|---|
| 2025.12.05 | ₩28,802 | ₩29,260 | ₩28,802 | ₩29,067 | +0.92% | 3.9천 |
|---|
| 2025.12.04 | ₩28,680 | ₩28,786 | ₩28,560 | ₩28,560 | -0.42% | 1.5천 |
|---|
| 2025.12.03 | ₩29,027 | ₩29,107 | ₩28,706 | ₩28,818 | -0.72% | 4.4천 |
|---|
| 2025.12.02 | ₩28,880 | ₩29,107 | ₩28,693 | ₩28,706 | -0.60% | 6.6천 |
|---|
| 2025.12.01 | ₩29,646 | ₩29,761 | ₩28,359 | ₩28,439 | -4.07% | 2.2만 |
|---|
| 2025.11.28 | ₩28,670 | ₩28,670 | ₩28,670 | ₩28,670 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,294 | ₩29,294 | ₩28,359 | ₩28,670 | -2.13% | 3.4천 |
|---|
| 2025.11.25 | ₩29,027 | ₩29,547 | ₩28,840 | ₩28,867 | -0.55% | 1.3만 |
|---|
| 2025.11.24 | ₩28,026 | ₩29,360 | ₩28,026 | ₩29,013 | +3.52% | 2.1만 |
|---|
| 2025.11.21 | ₩28,933 | ₩29,000 | ₩28,290 | ₩28,386 | -1.89% | 6.1천 |
|---|
| 2025.11.20 | ₩29,274 | ₩29,398 | ₩28,920 | ₩28,947 | -1.12% | 4.2천 |
|---|
| 2025.11.19 | ₩29,734 | ₩29,734 | ₩29,467 | ₩29,507 | -0.76% | 1.9천 |
|---|
| 2025.11.18 | ₩29,787 | ₩30,014 | ₩29,627 | ₩29,667 | -0.40% | 4.1천 |
|---|
| 2025.11.17 | ₩29,747 | ₩29,921 | ₩29,494 | ₩29,761 | +0.04% | 1천 |
|---|
| 2025.11.14 | ₩29,400 | ₩29,948 | ₩29,400 | ₩29,948 | +1.86% | 1.5천 |
|---|
| 2025.11.13 | ₩29,641 | ₩29,956 | ₩29,374 | ₩29,761 | +0.41% | 2.8천 |
|---|
| 2025.11.12 | ₩29,834 | ₩29,921 | ₩29,400 | ₩29,907 | +0.25% | 3.9천 |
|---|
| 2025.11.11 | ₩29,187 | ₩30,161 | ₩29,187 | ₩30,094 | +3.11% | 6.8천 |
|---|
| 2025.11.10 | ₩30,348 | ₩30,348 | ₩28,907 | ₩29,235 | -3.67% | 4천 |
|---|
| 2025.11.07 | ₩29,347 | ₩29,347 | ₩29,214 | ₩29,214 | -0.46% | 3.1천 |
|---|
| 2025.11.06 | ₩30,415 | ₩30,415 | ₩29,160 | ₩29,262 | -3.79% | 2.1만 |
|---|
| 2025.11.05 | ₩29,627 | ₩29,861 | ₩29,521 | ₩29,861 | +0.79% | 1.4천 |
|---|
| 2025.11.04 | ₩29,667 | ₩29,667 | ₩29,360 | ₩29,387 | -0.94% | 2.7천 |
|---|
| 2025.11.03 | ₩29,694 | ₩29,707 | ₩29,694 | ₩29,707 | +0.04% | 1.3천 |
|---|
| 2025.10.31 | ₩30,028 | ₩30,855 | ₩29,440 | ₩29,694 | -1.11% | 1.5만 |
|---|
| 2025.10.30 | ₩30,468 | ₩30,683 | ₩30,441 | ₩30,683 | +0.71% | 1.3천 |
|---|
| 2025.10.29 | ₩30,108 | ₩30,548 | ₩30,108 | ₩30,548 | +1.46% | 2.3천 |
|---|
| 2025.10.28 | ₩30,668 | ₩30,668 | ₩30,222 | ₩30,540 | -0.42% | 3.1천 |
|---|
| 2025.10.27 | ₩30,348 | ₩30,388 | ₩30,308 | ₩30,348 | 0.00% | 2.1천 |
|---|
| 2025.10.24 | ₩30,588 | ₩30,588 | ₩30,028 | ₩30,028 | -1.83% | 510 |
|---|
| 2025.10.23 | ₩29,881 | ₩30,401 | ₩29,881 | ₩30,401 | +1.74% | 2.2천 |
|---|
| 2025.10.22 | ₩30,495 | ₩30,495 | ₩29,907 | ₩29,974 | -1.71% | 1.3천 |
|---|
| 2025.10.21 | ₩30,134 | ₩30,401 | ₩30,134 | ₩30,348 | +0.71% | 3.1천 |
|---|
| 2025.10.20 | ₩29,440 | ₩30,401 | ₩29,440 | ₩30,201 | +2.58% | 5.9천 |
|---|
| 2025.10.17 | ₩30,174 | ₩30,188 | ₩29,694 | ₩29,694 | -1.59% | 1.1천 |
|---|
| 2025.10.16 | ₩29,400 | ₩30,495 | ₩29,400 | ₩29,841 | +1.50% | 746 |
|---|
| 2025.10.15 | ₩30,281 | ₩30,281 | ₩29,453 | ₩29,627 | -2.16% | 5.5천 |
|---|
| 2025.10.14 | ₩30,174 | ₩30,174 | ₩29,654 | ₩29,901 | -0.91% | 1.1천 |
|---|
| 2025.10.13 | ₩29,827 | ₩30,268 | ₩29,665 | ₩29,990 | +0.55% | 2천 |
|---|
| 2025.10.10 | ₩29,787 | ₩29,988 | ₩29,561 | ₩29,988 | +0.67% | 6.2천 |
|---|
