시장 데이터를 불러오는 중
Global Net Lease, Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock · GNL-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,515 | ₩29,793 | ₩29,237 | ₩29,793 | +0.94% | 7.1천 |
| 2026.10.08 | ₩29,358 | ₩29,867 | ₩28,861 | ₩29,559 | +0.69% | 1.1만 |
| 2026.10.07 | ₩30,176 | ₩31,007 | ₩28,290 | ₩29,290 | -2.93% | 2.8만 |
| 2026.10.06 | ₩30,323 | ₩30,719 | ₩30,323 | ₩30,390 | +0.22% | 3.9만 |
| 2026.10.05 | ₩30,296 | ₩30,457 | ₩30,189 | ₩30,457 | +0.53% | 8.1천 |
| 2026.10.02 | ₩30,095 | ₩30,350 | ₩30,038 | ₩30,270 | +0.58% | 5.9천 |
| 2026.10.01 | ₩30,571 | ₩31,061 | ₩30,082 | ₩30,632 | +0.20% | 9.8천 |
| 2026.09.30 | ₩30,229 | ₩30,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,377 |
| +0.49% |
| 1.2만 |
| 2026.09.29 | ₩30,001 | ₩30,162 | ₩30,001 | ₩30,062 | +0.20% | 6.2천 |
|---|
| 2026.09.28 | ₩30,176 | ₩30,176 | ₩30,109 | ₩30,176 | -0.00% | 4.1천 |
|---|
| 2026.09.25 | ₩30,189 | ₩30,464 | ₩30,055 | ₩30,176 | -0.04% | 9.5천 |
|---|
| 2026.09.24 | ₩30,806 | ₩30,806 | ₩30,243 | ₩30,283 | -1.70% | 1.2만 |
|---|
| 2026.09.23 | ₩30,511 | ₩30,672 | ₩30,417 | ₩30,672 | +0.53% | 6천 |
|---|
| 2026.09.22 | ₩30,323 | ₩30,806 | ₩30,323 | ₩30,760 | +1.44% | 2.6만 |
|---|
| 2026.09.21 | ₩30,578 | ₩30,578 | ₩30,444 | ₩30,511 | -0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩30,805 | ₩30,805 | ₩30,591 | ₩30,632 | -0.56% | 4.2천 |
|---|
| 2026.09.17 | ₩30,457 | ₩30,712 | ₩30,444 | ₩30,645 | +0.62% | 4.8천 |
|---|
| 2026.09.16 | ₩30,524 | ₩30,712 | ₩30,243 | ₩30,310 | -0.70% | 1만 |
|---|
| 2026.09.15 | ₩30,417 | ₩30,524 | ₩30,256 | ₩30,524 | +0.35% | 1.1만 |
|---|
| 2026.09.14 | ₩30,846 | ₩31,651 | ₩30,377 | ₩30,538 | -1.00% | 1만 |
|---|
| 2026.09.11 | ₩31,302 | ₩31,316 | ₩30,752 | ₩30,752 | -1.76% | 9천 |
|---|
| 2026.09.10 | ₩31,074 | ₩31,383 | ₩30,913 | ₩31,074 | 0.00% | 4.4천 |
|---|
| 2026.09.09 | ₩31,450 | ₩31,450 | ₩31,128 | ₩31,128 | -1.02% | 3.6천 |
|---|
| 2026.09.08 | ₩31,450 | ₩31,544 | ₩31,450 | ₩31,506 | +0.18% | 2천 |
|---|
| 2026.09.04 | ₩31,463 | ₩31,584 | ₩31,463 | ₩31,584 | +0.38% | 3.5천 |
|---|
| 2026.09.03 | ₩31,617 | ₩31,784 | ₩31,503 | ₩31,537 | -0.25% | 1.1만 |
|---|
| 2026.09.02 | ₩31,624 | ₩31,745 | ₩31,624 | ₩31,678 | +0.17% | 2.7천 |
|---|
| 2026.09.01 | ₩31,517 | ₩31,684 | ₩31,383 | ₩31,611 | +0.30% | 7.4천 |
|---|
| 2026.08.31 | ₩31,503 | ₩31,785 | ₩31,503 | ₩31,745 | +0.77% | 5.6천 |
|---|
| 2026.08.28 | ₩31,664 | ₩31,772 | ₩31,584 | ₩31,772 | +0.34% | 4.5천 |
|---|
| 2026.08.27 | ₩31,530 | ₩31,852 | ₩31,530 | ₩31,852 | +1.02% | 2천 |
|---|
| 2026.08.26 | ₩31,409 | ₩31,651 | ₩31,409 | ₩31,651 | +0.77% | 3.2천 |
|---|
| 2026.08.25 | ₩31,463 | ₩31,537 | ₩31,463 | ₩31,517 | +0.17% | 1.6천 |
|---|
| 2026.08.24 | ₩31,450 | ₩31,584 | ₩31,365 | ₩31,550 | +0.32% | 2.5천 |
|---|
| 2026.08.21 | ₩31,812 | ₩31,906 | ₩31,383 | ₩31,383 | -1.35% | 3.4천 |
|---|
| 2026.08.20 | ₩31,865 | ₩31,986 | ₩31,839 | ₩31,852 | -0.04% | 5.9천 |
|---|
| 2026.08.19 | ₩31,812 | ₩32,033 | ₩31,798 | ₩32,013 | +0.63% | 2.5천 |
|---|
| 2026.08.18 | ₩31,758 | ₩31,825 | ₩31,758 | ₩31,785 | +0.08% | 4.1천 |
|---|
| 2026.08.17 | ₩31,597 | ₩31,698 | ₩31,410 | ₩31,698 | +0.32% | 2.1천 |
|---|
| 2026.08.14 | ₩32,053 | ₩32,053 | ₩31,678 | ₩31,785 | -0.84% | 4천 |
|---|
| 2026.08.13 | ₩31,812 | ₩32,026 | ₩31,772 | ₩31,865 | +0.17% | 7.2천 |
|---|
| 2026.08.12 | ₩31,745 | ₩31,986 | ₩31,517 | ₩31,959 | +0.68% | 3.2천 |
|---|
| 2026.08.11 | ₩31,839 | ₩31,892 | ₩31,591 | ₩31,892 | +0.17% | 4천 |
|---|
| 2026.08.10 | ₩31,570 | ₩31,939 | ₩31,570 | ₩31,798 | +0.72% | 6.7천 |
|---|
| 2026.08.07 | ₩31,544 | ₩31,745 | ₩31,517 | ₩31,745 | +0.64% | 2.5천 |
|---|
| 2026.08.06 | ₩31,530 | ₩31,812 | ₩31,530 | ₩31,611 | +0.26% | 2.3천 |
|---|
| 2026.08.05 | ₩31,731 | ₩31,751 | ₩31,731 | ₩31,751 | +0.06% | 1.2천 |
|---|
| 2026.08.04 | ₩31,751 | ₩31,886 | ₩31,651 | ₩31,651 | -0.32% | 1.6천 |
|---|
| 2026.08.03 | ₩31,731 | ₩31,892 | ₩31,731 | ₩31,892 | +0.51% | 1.4천 |
|---|
| 2026.07.31 | ₩31,745 | ₩31,946 | ₩31,651 | ₩31,865 | +0.38% | 1.2만 |
|---|
| 2026.07.30 | ₩31,812 | ₩31,954 | ₩31,798 | ₩31,852 | +0.13% | 2천 |
|---|
| 2026.07.29 | ₩31,745 | ₩31,959 | ₩31,745 | ₩31,812 | +0.21% | 1.5천 |
|---|
| 2026.07.28 | ₩31,959 | ₩32,147 | ₩31,852 | ₩31,879 | -0.25% | 5.7천 |
|---|
| 2026.07.27 | ₩31,906 | ₩31,912 | ₩31,852 | ₩31,912 | +0.02% | 2.9천 |
|---|
| 2026.07.24 | ₩31,953 | ₩31,953 | ₩31,852 | ₩31,852 | -0.31% | 1.1천 |
|---|
| 2026.07.23 | ₩31,785 | ₩31,822 | ₩31,718 | ₩31,718 | -0.21% | 3.8천 |
|---|
| 2026.07.22 | ₩31,785 | ₩31,973 | ₩31,745 | ₩31,879 | +0.30% | 5.6천 |
|---|
| 2026.07.21 | ₩31,973 | ₩32,187 | ₩31,852 | ₩31,852 | -0.38% | 4천 |
|---|
| 2026.07.20 | ₩31,986 | ₩32,147 | ₩31,973 | ₩32,067 | +0.25% | 5.7천 |
|---|
| 2026.07.17 | ₩32,241 | ₩32,241 | ₩31,940 | ₩32,047 | -0.60% | 5.9천 |
|---|
| 2026.07.16 | ₩31,758 | ₩32,241 | ₩31,758 | ₩32,093 | +1.06% | 2.3만 |
|---|
| 2026.07.15 | ₩32,040 | ₩32,174 | ₩31,852 | ₩32,026 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩32,000 | ₩32,000 | ₩31,825 | ₩31,946 | -0.17% | 5.5천 |
|---|
| 2026.07.13 | ₩31,651 | ₩31,933 | ₩31,624 | ₩31,906 | +0.81% | 8.8천 |
|---|
| 2026.07.10 | ₩31,705 | ₩31,705 | ₩31,705 | ₩31,705 | 0.00% | 123 |
|---|
| 2026.07.09 | ₩31,530 | ₩31,772 | ₩31,517 | ₩31,705 | +0.55% | 4.1천 |
|---|
| 2026.07.08 | ₩31,785 | ₩31,785 | ₩31,611 | ₩31,678 | -0.34% | 1.3만 |
|---|
| 2026.07.07 | ₩31,865 | ₩31,919 | ₩31,410 | ₩31,825 | -0.13% | 1.4만 |
|---|
| 2026.07.06 | ₩31,584 | ₩31,852 | ₩31,584 | ₩31,668 | +0.27% | 7.5천 |
|---|
| 2026.07.02 | ₩31,490 | ₩32,053 | ₩31,383 | ₩31,611 | +0.38% | 2.3만 |
|---|
| 2026.07.01 | ₩31,959 | ₩31,959 | ₩31,357 | ₩31,745 | -0.67% | 1.6천 |
|---|
| 2026.06.30 | ₩31,342 | ₩31,637 | ₩31,007 | ₩31,369 | +0.09% | 5.7만 |
|---|
| 2026.06.29 | ₩31,249 | ₩31,409 | ₩31,249 | ₩31,396 | +0.47% | 6.1천 |
|---|
| 2026.06.26 | ₩31,450 | ₩31,450 | ₩31,101 | ₩31,262 | -0.60% | 1.3만 |
|---|
| 2026.06.25 | ₩31,651 | ₩31,705 | ₩30,846 | ₩30,927 | -2.29% | 1.5만 |
|---|
| 2026.06.24 | ₩31,544 | ₩31,785 | ₩31,530 | ₩31,705 | +0.51% | 7.8천 |
|---|
| 2026.06.23 | ₩31,616 | ₩31,825 | ₩31,557 | ₩31,624 | +0.03% | 6.1천 |
|---|
| 2026.06.22 | ₩31,557 | ₩31,859 | ₩31,517 | ₩31,597 | +0.13% | 1.1만 |
|---|
| 2026.06.18 | ₩31,584 | ₩32,053 | ₩31,584 | ₩31,718 | +0.42% | 2.3만 |
|---|
| 2026.06.17 | ₩31,584 | ₩31,865 | ₩31,517 | ₩31,624 | +0.13% | 1.2만 |
|---|
| 2026.06.16 | ₩31,664 | ₩31,785 | ₩31,597 | ₩31,611 | -0.17% | 4.8천 |
|---|
| 2026.06.15 | ₩31,839 | ₩32,013 | ₩31,637 | ₩31,664 | -0.55% | 4.3천 |
|---|
| 2026.06.12 | ₩31,477 | ₩32,053 | ₩31,334 | ₩31,637 | +0.51% | 1.4만 |
|---|
| 2026.06.11 | ₩31,691 | ₩31,691 | ₩31,611 | ₩31,624 | -0.21% | 7.4천 |
|---|
| 2026.06.10 | ₩31,450 | ₩31,664 | ₩31,396 | ₩31,664 | +0.68% | 3천 |
|---|
| 2026.06.09 | ₩31,691 | ₩31,691 | ₩31,262 | ₩31,691 | 0.00% | 2.3천 |
|---|
| 2026.06.08 | ₩31,772 | ₩32,013 | ₩31,414 | ₩31,691 | -0.25% | 5.7천 |
|---|
| 2026.06.05 | ₩31,262 | ₩31,839 | ₩31,262 | ₩31,765 | +1.61% | 2.7천 |
|---|
| 2026.06.04 | ₩31,758 | ₩31,946 | ₩31,716 | ₩31,772 | +0.04% | 7.3천 |
|---|
| 2026.06.03 | ₩31,637 | ₩31,892 | ₩31,289 | ₩31,879 | +0.76% | 3.4천 |
|---|
| 2026.06.02 | ₩31,624 | ₩31,624 | ₩31,262 | ₩31,517 | -0.34% | 3.6만 |
|---|
| 2026.06.01 | ₩31,611 | ₩31,946 | ₩31,372 | ₩31,503 | -0.34% | 8.8만 |
|---|
| 2026.05.29 | ₩31,892 | ₩31,892 | ₩31,577 | ₩31,718 | -0.55% | 1.2만 |
|---|
| 2026.05.28 | ₩31,651 | ₩31,785 | ₩31,530 | ₩31,651 | -0.00% | 3.7만 |
|---|
| 2026.05.27 | ₩31,798 | ₩31,919 | ₩31,476 | ₩31,785 | -0.04% | 1.4만 |
|---|
| 2026.05.26 | ₩31,584 | ₩31,852 | ₩31,423 | ₩31,803 | +0.69% | 1.3만 |
|---|
| 2026.05.22 | ₩31,611 | ₩31,611 | ₩31,409 | ₩31,577 | -0.11% | 3.6천 |
|---|
| 2026.05.21 | ₩31,570 | ₩31,651 | ₩31,450 | ₩31,611 | +0.13% | 2.4천 |
|---|
| 2026.05.20 | ₩31,651 | ₩31,765 | ₩31,651 | ₩31,758 | +0.34% | 5.5천 |
|---|
| 2026.05.19 | ₩31,718 | ₩31,772 | ₩31,584 | ₩31,651 | -0.21% | 1.6만 |
|---|
| 2026.05.18 | ₩31,611 | ₩31,852 | ₩31,611 | ₩31,852 | +0.76% | 4.8천 |
|---|
| 2026.05.15 | ₩31,477 | ₩31,725 | ₩31,235 | ₩31,725 | +0.79% | 1.5천 |
|---|
| 2026.05.14 | ₩31,666 | ₩31,691 | ₩31,544 | ₩31,688 | +0.07% | 1.4천 |
|---|
| 2026.05.13 | ₩31,839 | ₩31,852 | ₩31,597 | ₩31,825 | -0.04% | 6.1천 |
|---|
| 2026.05.12 | ₩31,678 | ₩31,865 | ₩31,664 | ₩31,664 | -0.04% | 9천 |
|---|
| 2026.05.11 | ₩31,597 | ₩31,919 | ₩31,597 | ₩31,865 | +0.85% | 6.8천 |
|---|
| 2026.05.08 | ₩31,557 | ₩31,865 | ₩31,463 | ₩31,865 | +0.98% | 8.1천 |
|---|
| 2026.05.07 | ₩31,450 | ₩31,731 | ₩31,450 | ₩31,731 | +0.90% | 4.9천 |
|---|
| 2026.05.06 | ₩31,436 | ₩31,651 | ₩31,316 | ₩31,651 | +0.68% | 4.7천 |
|---|
| 2026.05.05 | ₩31,584 | ₩31,785 | ₩31,483 | ₩31,530 | -0.17% | 9천 |
|---|
| 2026.05.04 | ₩31,316 | ₩31,718 | ₩31,182 | ₩31,651 | +1.07% | 1.1만 |
|---|
| 2026.05.01 | ₩31,383 | ₩31,611 | ₩31,126 | ₩31,584 | +0.64% | 8.2천 |
|---|
| 2026.04.30 | ₩31,155 | ₩31,503 | ₩30,980 | ₩31,141 | -0.04% | 7.2천 |
|---|
| 2026.04.29 | ₩31,047 | ₩31,316 | ₩31,047 | ₩31,316 | +0.86% | 7.4천 |
|---|
| 2026.04.28 | ₩31,262 | ₩31,436 | ₩31,249 | ₩31,409 | +0.47% | 3.6천 |
|---|
| 2026.04.27 | ₩31,383 | ₩31,483 | ₩31,155 | ₩31,483 | +0.32% | 2.3만 |
|---|
| 2026.04.24 | ₩30,900 | ₩31,383 | ₩30,900 | ₩31,356 | +1.48% | 1.5만 |
|---|
| 2026.04.23 | ₩30,927 | ₩31,061 | ₩30,618 | ₩31,061 | +0.43% | 1.2만 |
|---|
| 2026.04.22 | ₩30,900 | ₩31,114 | ₩30,860 | ₩31,061 | +0.52% | 2.9만 |
|---|
| 2026.04.21 | ₩31,463 | ₩31,463 | ₩30,448 | ₩30,994 | -1.49% | 5.5만 |
|---|
| 2026.04.20 | ₩31,678 | ₩31,919 | ₩31,596 | ₩31,691 | +0.04% | 3.5만 |
|---|
| 2026.04.17 | ₩31,906 | ₩31,919 | ₩31,745 | ₩31,919 | +0.04% | 2.7천 |
|---|
| 2026.04.16 | ₩31,892 | ₩32,163 | ₩31,597 | ₩31,906 | +0.04% | 4.3천 |
|---|
| 2026.04.15 | ₩31,839 | ₩32,194 | ₩31,678 | ₩31,879 | +0.13% | 1.2만 |
|---|
| 2026.04.14 | ₩31,684 | ₩32,630 | ₩31,684 | ₩31,825 | +0.44% | 2만 |
|---|
| 2026.04.13 | ₩31,409 | ₩31,772 | ₩31,409 | ₩31,758 | +1.11% | 4.1천 |
|---|
| 2026.04.10 | ₩31,517 | ₩31,772 | ₩30,980 | ₩31,772 | +0.81% | 1.1만 |
|---|
| 2026.04.09 | ₩31,182 | ₩31,745 | ₩31,182 | ₩31,718 | +1.72% | 1.1만 |
|---|
| 2026.04.08 | ₩30,846 | ₩31,517 | ₩30,578 | ₩31,383 | +1.74% | 0 |
|---|
| 2026.04.07 | ₩30,337 | ₩30,551 | ₩30,176 | ₩30,551 | +0.71% | 4.1천 |
|---|
| 2026.04.06 | ₩29,988 | ₩30,886 | ₩29,760 | ₩30,632 | +2.15% | 1.6만 |
|---|
| 2026.04.02 | ₩29,995 | ₩30,484 | ₩29,760 | ₩30,142 | +0.49% | 1.8만 |
|---|
| 2026.04.01 | ₩30,404 | ₩31,543 | ₩29,988 | ₩30,430 | +0.09% | 1.3만 |
|---|
| 2026.03.31 | ₩30,873 | ₩31,302 | ₩29,854 | ₩30,068 | -2.61% | 5.6만 |
|---|
| 2026.03.30 | ₩31,114 | ₩31,423 | ₩30,846 | ₩31,222 | +0.34% | 2.6천 |
|---|
| 2026.03.27 | ₩31,296 | ₩31,329 | ₩30,846 | ₩31,047 | -0.79% | 4.7천 |
|---|
| 2026.03.26 | ₩30,860 | ₩31,751 | ₩30,860 | ₩31,490 | +2.04% | 1.7천 |
|---|
| 2026.03.25 | ₩32,053 | ₩32,053 | ₩31,664 | ₩32,013 | -0.13% | 3.8천 |
|---|
| 2026.03.24 | ₩31,383 | ₩31,879 | ₩31,208 | ₩31,879 | +1.58% | 1.7천 |
|---|
| 2026.03.23 | ₩31,383 | ₩31,409 | ₩31,114 | ₩31,369 | -0.04% | 5.7천 |
|---|
| 2026.03.20 | ₩31,208 | ₩31,611 | ₩30,846 | ₩31,342 | +0.43% | 5.3천 |
|---|
| 2026.03.19 | ₩31,678 | ₩31,745 | ₩31,289 | ₩31,383 | -0.93% | 1.4만 |
|---|
| 2026.03.18 | ₩32,321 | ₩32,751 | ₩31,798 | ₩31,892 | -1.33% | 8.4천 |
|---|
| 2026.03.17 | ₩32,429 | ₩32,684 | ₩32,389 | ₩32,670 | +0.74% | 3.5천 |
|---|
| 2026.03.16 | ₩32,549 | ₩32,737 | ₩32,228 | ₩32,496 | -0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩33,003 | ₩33,003 | ₩32,397 | ₩32,469 | -1.62% | 5.1천 |
|---|
| 2026.03.12 | ₩32,657 | ₩32,831 | ₩32,496 | ₩32,576 | -0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩32,843 | ₩32,858 | ₩32,497 | ₩32,536 | -0.93% | 4천 |
|---|
| 2026.03.10 | ₩32,563 | ₩32,845 | ₩32,442 | ₩32,530 | -0.10% | 15 |
|---|
| 2026.03.09 | ₩32,563 | ₩32,764 | ₩32,390 | ₩32,536 | -0.08% | 15 |
|---|
| 2026.03.06 | ₩32,737 | ₩32,925 | ₩32,603 | ₩32,804 | +0.20% | 15 |
|---|
| 2026.03.05 | ₩32,858 | ₩32,979 | ₩32,656 | ₩32,979 | +0.37% | 15 |
|---|
| 2026.03.04 | ₩32,724 | ₩32,858 | ₩32,657 | ₩32,831 | +0.33% | 15 |
|---|
| 2026.03.03 | ₩32,348 | ₩32,610 | ₩32,348 | ₩32,610 | +0.81% | 15 |
|---|
| 2026.03.02 | ₩32,335 | ₩32,804 | ₩32,335 | ₩32,724 | +1.20% | 15 |
|---|
| 2026.02.27 | ₩32,925 | ₩32,925 | ₩32,187 | ₩32,737 | -0.57% | 15 |
|---|
| 2026.02.26 | ₩32,885 | ₩32,885 | ₩32,764 | ₩32,764 | -0.37% | 679 |
|---|
| 2026.02.25 | ₩33,153 | ₩33,153 | ₩32,617 | ₩32,650 | -1.52% | 15 |
|---|
| 2026.02.24 | ₩32,509 | ₩33,207 | ₩32,509 | ₩32,818 | +0.95% | 15 |
|---|
| 2026.02.23 | ₩32,925 | ₩32,925 | ₩32,442 | ₩32,442 | -1.47% | 15 |
|---|
| 2026.02.20 | ₩32,831 | ₩33,046 | ₩32,831 | ₩33,046 | +0.65% | 8.8천 |
|---|
| 2026.02.19 | ₩32,630 | ₩32,952 | ₩32,630 | ₩32,858 | +0.70% | 8.1천 |
|---|
| 2026.02.18 | ₩32,858 | ₩32,858 | ₩32,657 | ₩32,858 | 0.00% | 4.5천 |
|---|
| 2026.02.17 | ₩32,684 | ₩32,858 | ₩32,536 | ₩32,858 | +0.53% | 1.4만 |
|---|
| 2026.02.13 | ₩32,804 | ₩32,858 | ₩32,724 | ₩32,729 | -0.23% | 3.3천 |
|---|
| 2026.02.12 | ₩32,804 | ₩32,818 | ₩32,724 | ₩32,804 | 0.00% | 3.2천 |
|---|
| 2026.02.11 | ₩32,777 | ₩32,858 | ₩32,777 | ₩32,831 | +0.16% | 1.8천 |
|---|
| 2026.02.10 | ₩32,845 | ₩33,032 | ₩32,764 | ₩32,858 | +0.04% | 9.1천 |
|---|
| 2026.02.09 | ₩33,046 | ₩33,113 | ₩32,845 | ₩32,858 | -0.57% | 8.1천 |
|---|
| 2026.02.06 | ₩33,113 | ₩33,113 | ₩32,871 | ₩32,938 | -0.53% | 4.8천 |
|---|
| 2026.02.05 | ₩33,368 | ₩33,446 | ₩33,113 | ₩33,113 | -0.76% | 5.9천 |
|---|
| 2026.02.04 | ₩33,333 | ₩33,333 | ₩33,180 | ₩33,322 | -0.03% | 7.1천 |
|---|
| 2026.02.03 | ₩33,327 | ₩33,327 | ₩32,858 | ₩32,985 | -1.03% | 3.2천 |
|---|
| 2026.02.02 | ₩32,871 | ₩33,260 | ₩32,871 | ₩33,126 | +0.78% | 4.9천 |
|---|
| 2026.01.30 | ₩32,925 | ₩33,126 | ₩32,845 | ₩33,113 | +0.57% | 2.1천 |
|---|
| 2026.01.29 | ₩32,858 | ₩32,992 | ₩32,764 | ₩32,871 | +0.04% | 8.9천 |
|---|
| 2026.01.28 | ₩32,992 | ₩33,260 | ₩32,885 | ₩33,032 | +0.12% | 1.5만 |
|---|
| 2026.01.27 | ₩33,046 | ₩33,448 | ₩32,798 | ₩33,180 | +0.41% | 6.1천 |
|---|
| 2026.01.26 | ₩33,354 | ₩33,354 | ₩33,029 | ₩33,166 | -0.56% | 3.3천 |
|---|
| 2026.01.23 | ₩33,327 | ₩33,327 | ₩32,751 | ₩33,180 | -0.44% | 3.5천 |
|---|
| 2026.01.22 | ₩33,247 | ₩33,260 | ₩33,019 | ₩33,126 | -0.36% | 1.1만 |
|---|
| 2026.01.21 | ₩33,046 | ₩33,421 | ₩32,603 | ₩33,247 | +0.61% | 5.9천 |
|---|
| 2026.01.20 | ₩32,657 | ₩32,944 | ₩32,590 | ₩32,791 | +0.41% | 4.1천 |
|---|
| 2026.01.16 | ₩32,845 | ₩33,046 | ₩32,523 | ₩32,871 | +0.08% | 5.9천 |
|---|
| 2026.01.15 | ₩33,059 | ₩33,339 | ₩32,992 | ₩33,046 | -0.04% | 9.2천 |
|---|
| 2026.01.14 | ₩33,126 | ₩33,421 | ₩32,939 | ₩33,113 | -0.04% | 1.1만 |
|---|
| 2026.01.13 | ₩33,180 | ₩33,461 | ₩32,671 | ₩33,233 | +0.16% | 2.4만 |
|---|
| 2026.01.12 | ₩33,059 | ₩33,180 | ₩32,969 | ₩33,180 | +0.37% | 4.4천 |
|---|
| 2026.01.09 | ₩32,885 | ₩33,059 | ₩32,684 | ₩33,059 | +0.53% | 4.2천 |
|---|
| 2026.01.08 | ₩32,415 | ₩32,979 | ₩32,415 | ₩32,979 | +1.74% | 7.6천 |
|---|
| 2026.01.07 | ₩32,912 | ₩32,912 | ₩32,603 | ₩32,603 | -0.94% | 4.7천 |
|---|
| 2026.01.06 | ₩32,992 | ₩32,992 | ₩32,590 | ₩32,912 | -0.24% | 8.9천 |
|---|
| 2026.01.05 | ₩33,260 | ₩33,260 | ₩32,711 | ₩32,791 | -1.41% | 1.8만 |
|---|
| 2026.01.02 | ₩32,214 | ₩33,327 | ₩32,214 | ₩33,166 | +2.96% | 1.1만 |
|---|
| 2025.12.31 | ₩33,421 | ₩33,683 | ₩33,153 | ₩33,461 | +0.12% | 4만 |
|---|
| 2025.12.30 | ₩33,529 | ₩33,582 | ₩33,046 | ₩33,475 | -0.16% | 1.6만 |
|---|
| 2025.12.29 | ₩33,515 | ₩33,529 | ₩33,113 | ₩33,461 | -0.16% | 1.4만 |
|---|
| 2025.12.26 | ₩33,287 | ₩33,529 | ₩33,059 | ₩33,381 | +0.28% | 6천 |
|---|
| 2025.12.24 | ₩33,426 | ₩33,448 | ₩33,173 | ₩33,260 | -0.50% | 2.8천 |
|---|
| 2025.12.23 | ₩33,381 | ₩33,502 | ₩33,313 | ₩33,368 | -0.04% | 6.7천 |
|---|
| 2025.12.22 | ₩33,287 | ₩33,435 | ₩32,636 | ₩33,327 | +0.12% | 1.5만 |
|---|
| 2025.12.19 | ₩33,435 | ₩33,435 | ₩32,724 | ₩33,394 | -0.12% | 5.5천 |
|---|
| 2025.12.18 | ₩32,965 | ₩33,327 | ₩32,965 | ₩33,327 | +1.10% | 1.3만 |
|---|
| 2025.12.17 | ₩32,737 | ₩33,126 | ₩32,737 | ₩32,965 | +0.70% | 1만 |
|---|
| 2025.12.16 | ₩32,777 | ₩33,062 | ₩32,617 | ₩32,871 | +0.29% | 9.3천 |
|---|
| 2025.12.15 | ₩33,099 | ₩33,113 | ₩32,483 | ₩32,710 | -1.18% | 3.5천 |
|---|
| 2025.12.12 | ₩32,737 | ₩33,341 | ₩31,651 | ₩33,019 | +0.86% | 1.9만 |
|---|
| 2025.12.11 | ₩32,697 | ₩32,858 | ₩32,170 | ₩32,858 | +0.49% | 2.8천 |
|---|
| 2025.12.10 | ₩32,161 | ₩32,858 | ₩31,825 | ₩32,549 | +1.21% | 6.1천 |
|---|
| 2025.12.09 | ₩32,134 | ₩32,724 | ₩31,723 | ₩32,549 | +1.29% | 9.6천 |
|---|
| 2025.12.08 | ₩31,510 | ₩32,026 | ₩31,510 | ₩32,000 | +1.55% | 4.6천 |
|---|
| 2025.12.05 | ₩31,812 | ₩31,825 | ₩31,477 | ₩31,798 | -0.04% | 2.6천 |
|---|
| 2025.12.04 | ₩31,436 | ₩31,926 | ₩31,396 | ₩31,557 | +0.38% | 2.7천 |
|---|
| 2025.12.03 | ₩31,503 | ₩31,892 | ₩31,342 | ₩31,547 | +0.14% | 7.5천 |
|---|
| 2025.12.02 | ₩31,074 | ₩31,919 | ₩31,074 | ₩31,316 | +0.78% | 6.3천 |
|---|
| 2025.12.01 | ₩31,034 | ₩31,626 | ₩31,034 | ₩31,141 | +0.35% | 1.2만 |
|---|
| 2025.11.28 | ₩31,409 | ₩31,892 | ₩30,993 | ₩31,114 | -0.94% | 3.3만 |
|---|
| 2025.11.26 | ₩31,316 | ₩31,869 | ₩31,262 | ₩31,611 | +0.94% | 5.1천 |
|---|
| 2025.11.25 | ₩31,409 | ₩32,040 | ₩31,303 | ₩31,490 | +0.26% | 1.3만 |
|---|
| 2025.11.24 | ₩31,302 | ₩31,772 | ₩31,048 | ₩31,570 | +0.86% | 1.7만 |
|---|
| 2025.11.21 | ₩31,409 | ₩31,409 | ₩31,249 | ₩31,369 | -0.13% | 4.1천 |
|---|
| 2025.11.20 | ₩31,691 | ₩32,026 | ₩31,369 | ₩31,544 | -0.47% | 4.1천 |
|---|
| 2025.11.19 | ₩32,105 | ₩32,375 | ₩31,637 | ₩31,691 | -1.29% | 4천 |
|---|
| 2025.11.18 | ₩31,155 | ₩32,161 | ₩31,155 | ₩31,998 | +2.71% | 2.2천 |
|---|
| 2025.11.17 | ₩32,134 | ₩32,373 | ₩31,933 | ₩32,013 | -0.38% | 7.9천 |
|---|
| 2025.11.14 | ₩32,228 | ₩32,416 | ₩32,134 | ₩32,134 | -0.29% | 2.2천 |
|---|
| 2025.11.13 | ₩32,456 | ₩32,529 | ₩32,362 | ₩32,389 | -0.21% | 4.2천 |
|---|
| 2025.11.12 | ₩32,710 | ₩32,858 | ₩32,590 | ₩32,590 | -0.37% | 1.2만 |
|---|
| 2025.11.11 | ₩32,389 | ₩32,871 | ₩32,389 | ₩32,858 | +1.45% | 1.5만 |
|---|
| 2025.11.10 | ₩32,858 | ₩32,858 | ₩32,193 | ₩32,549 | -0.94% | 6.9천 |
|---|
| 2025.11.07 | ₩32,563 | ₩32,804 | ₩32,362 | ₩32,751 | +0.58% | 4.8천 |
|---|
| 2025.11.06 | ₩32,187 | ₩32,818 | ₩32,021 | ₩32,576 | +1.21% | 3.2천 |
|---|
| 2025.11.05 | ₩31,933 | ₩32,529 | ₩31,933 | ₩32,429 | +1.55% | 4.3천 |
|---|
| 2025.11.04 | ₩32,254 | ₩32,316 | ₩31,892 | ₩32,040 | -0.67% | 6천 |
|---|
| 2025.11.03 | ₩31,933 | ₩32,493 | ₩31,933 | ₩32,254 | +1.01% | 5.6천 |
|---|
| 2025.10.31 | ₩32,737 | ₩32,751 | ₩32,254 | ₩32,348 | -1.19% | 1.8만 |
|---|
| 2025.10.30 | ₩32,838 | ₩32,992 | ₩32,724 | ₩32,858 | +0.06% | 2.3천 |
|---|
| 2025.10.29 | ₩32,885 | ₩32,992 | ₩32,657 | ₩32,912 | +0.08% | 3.6천 |
|---|
| 2025.10.28 | ₩32,831 | ₩33,093 | ₩32,831 | ₩32,992 | +0.49% | 4.3천 |
|---|
| 2025.10.27 | ₩32,992 | ₩33,227 | ₩32,907 | ₩32,959 | -0.10% | 1.3만 |
|---|
| 2025.10.24 | ₩33,140 | ₩33,502 | ₩32,890 | ₩33,046 | -0.28% | 8.9천 |
|---|
| 2025.10.23 | ₩32,979 | ₩32,979 | ₩32,912 | ₩32,912 | -0.20% | 1천 |
|---|
| 2025.10.22 | ₩33,180 | ₩33,180 | ₩32,861 | ₩33,099 | -0.24% | 2.5천 |
|---|
| 2025.10.21 | ₩32,952 | ₩33,207 | ₩32,845 | ₩33,173 | +0.67% | 5.3천 |
|---|
| 2025.10.20 | ₩32,536 | ₩33,193 | ₩32,499 | ₩33,019 | +1.48% | 8.3천 |
|---|
| 2025.10.17 | ₩32,684 | ₩32,819 | ₩32,482 | ₩32,496 | -0.57% | 5.2천 |
|---|
| 2025.10.16 | ₩32,523 | ₩32,670 | ₩32,214 | ₩32,509 | -0.04% | 9.1천 |
|---|
| 2025.10.15 | ₩32,657 | ₩32,858 | ₩32,268 | ₩32,442 | -0.66% | 1.3만 |
|---|
| 2025.10.14 | ₩32,777 | ₩32,777 | ₩32,187 | ₩32,469 | -0.94% | 3.1천 |
|---|
| 2025.10.13 | ₩32,295 | ₩32,690 | ₩32,187 | ₩32,523 | +0.71% | 7.2천 |
|---|
| 2025.10.10 | ₩32,630 | ₩32,710 | ₩32,268 | ₩32,268 | -1.11% | 3.4천 |
|---|
