시장 데이터를 불러오는 중
Global Net Lease, Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock · GNL-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,859 | ₩29,802 | ₩28,676 | ₩29,239 | +1.32% | 1.6만 |
| 2026.10.08 | ₩28,877 | ₩29,467 | ₩28,449 | ₩29,467 | +2.04% | 1.2만 |
| 2026.10.07 | ₩29,775 | ₩29,775 | ₩28,998 | ₩28,998 | -2.61% | 1.3만 |
| 2026.10.06 | ₩29,722 | ₩29,815 | ₩29,507 | ₩29,588 | -0.45% | 2.3만 |
| 2026.10.05 | ₩29,708 | ₩29,735 | ₩29,660 | ₩29,735 | +0.09% | 3.7천 |
| 2026.10.02 | ₩29,963 | ₩29,963 | ₩29,547 | ₩29,614 | -1.16% | 6.3천 |
| 2026.10.01 | ₩30,010 | ₩30,177 | ₩29,856 | ₩30,177 | +0.56% | 9.3천 |
| 2026.09.30 | ₩29,896 | ₩30,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,896 |
| ₩30,164 |
| +0.90% |
| 2.8천 |
| 2026.09.29 | ₩30,029 | ₩30,030 | ₩29,882 | ₩29,882 | -0.49% | 2.3천 |
|---|
| 2026.09.28 | ₩29,936 | ₩30,184 | ₩29,936 | ₩29,936 | 0.00% | 2.1천 |
|---|
| 2026.09.25 | ₩29,722 | ₩30,097 | ₩29,486 | ₩29,949 | +0.77% | 1.6만 |
|---|
| 2026.09.24 | ₩29,882 | ₩29,882 | ₩29,815 | ₩29,815 | -0.22% | 3.6천 |
|---|
| 2026.09.23 | ₩30,204 | ₩30,231 | ₩30,166 | ₩30,231 | +0.09% | 4.7천 |
|---|
| 2026.09.22 | ₩30,418 | ₩30,418 | ₩30,264 | ₩30,325 | -0.31% | 2.9천 |
|---|
| 2026.09.21 | ₩30,164 | ₩30,653 | ₩30,150 | ₩30,425 | +0.87% | 4.5천 |
|---|
| 2026.09.18 | ₩30,418 | ₩30,485 | ₩30,405 | ₩30,416 | -0.01% | 1.5천 |
|---|
| 2026.09.17 | ₩30,418 | ₩30,418 | ₩30,150 | ₩30,258 | -0.53% | 2.7천 |
|---|
| 2026.09.16 | ₩30,090 | ₩30,137 | ₩30,030 | ₩30,030 | -0.20% | 2.9천 |
|---|
| 2026.09.15 | ₩30,150 | ₩30,150 | ₩29,963 | ₩30,083 | -0.22% | 3.1천 |
|---|
| 2026.09.14 | ₩30,284 | ₩30,485 | ₩30,097 | ₩30,244 | -0.13% | 6.7천 |
|---|
| 2026.09.11 | ₩30,700 | ₩31,071 | ₩30,271 | ₩30,358 | -1.11% | 6.9천 |
|---|
| 2026.09.10 | ₩30,820 | ₩30,861 | ₩30,686 | ₩30,686 | -0.43% | 2.1천 |
|---|
| 2026.09.09 | ₩31,155 | ₩31,155 | ₩30,820 | ₩30,856 | -0.96% | 3.4천 |
|---|
| 2026.09.08 | ₩31,196 | ₩31,310 | ₩30,861 | ₩30,988 | -0.66% | 3천 |
|---|
| 2026.09.04 | ₩31,276 | ₩31,289 | ₩31,142 | ₩31,149 | -0.41% | 2천 |
|---|
| 2026.09.03 | ₩31,490 | ₩31,490 | ₩31,115 | ₩31,115 | -1.19% | 3.9천 |
|---|
| 2026.09.02 | ₩31,035 | ₩31,363 | ₩31,021 | ₩31,363 | +1.06% | 9.4천 |
|---|
| 2026.09.01 | ₩31,222 | ₩31,222 | ₩31,008 | ₩31,021 | -0.64% | 1.1만 |
|---|
| 2026.08.31 | ₩31,370 | ₩31,370 | ₩31,102 | ₩31,249 | -0.38% | 2.7만 |
|---|
| 2026.08.28 | ₩30,914 | ₩31,330 | ₩30,834 | ₩31,289 | +1.21% | 3.5만 |
|---|
| 2026.08.27 | ₩30,787 | ₩31,115 | ₩30,787 | ₩31,115 | +1.07% | 1.1만 |
|---|
| 2026.08.26 | ₩30,820 | ₩31,088 | ₩30,820 | ₩30,975 | +0.50% | 1.6천 |
|---|
| 2026.08.25 | ₩30,686 | ₩30,713 | ₩30,619 | ₩30,686 | +0.00% | 7.4천 |
|---|
| 2026.08.24 | ₩30,847 | ₩30,847 | ₩30,707 | ₩30,710 | -0.45% | 2.1천 |
|---|
| 2026.08.21 | ₩30,847 | ₩30,847 | ₩30,780 | ₩30,807 | -0.13% | 7.4천 |
|---|
| 2026.08.20 | ₩30,700 | ₩30,954 | ₩30,700 | ₩30,820 | +0.39% | 3.1천 |
|---|
| 2026.08.19 | ₩30,861 | ₩30,901 | ₩30,847 | ₩30,861 | 0.00% | 3.2천 |
|---|
| 2026.08.18 | ₩31,021 | ₩31,088 | ₩30,854 | ₩30,887 | -0.43% | 3.6천 |
|---|
| 2026.08.17 | ₩31,102 | ₩31,102 | ₩30,874 | ₩30,934 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩31,008 | ₩31,189 | ₩31,008 | ₩31,189 | +0.58% | 1.5천 |
|---|
| 2026.08.13 | ₩30,820 | ₩31,155 | ₩30,820 | ₩31,075 | +0.83% | 5.7천 |
|---|
| 2026.08.12 | ₩30,995 | ₩31,075 | ₩30,954 | ₩31,075 | +0.26% | 1.1만 |
|---|
| 2026.08.11 | ₩30,954 | ₩31,035 | ₩30,633 | ₩30,995 | +0.13% | 9.3천 |
|---|
| 2026.08.10 | ₩30,633 | ₩31,035 | ₩30,633 | ₩30,968 | +1.09% | 3.3만 |
|---|
| 2026.08.07 | ₩30,740 | ₩30,767 | ₩30,740 | ₩30,767 | +0.09% | 706 |
|---|
| 2026.08.06 | ₩30,753 | ₩30,780 | ₩30,740 | ₩30,780 | +0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩30,753 | ₩30,890 | ₩30,753 | ₩30,890 | +0.45% | 3천 |
|---|
| 2026.08.04 | ₩30,686 | ₩30,841 | ₩30,686 | ₩30,814 | +0.41% | 1.3천 |
|---|
| 2026.08.03 | ₩30,733 | ₩30,787 | ₩30,733 | ₩30,787 | +0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩30,794 | ₩30,834 | ₩30,633 | ₩30,794 | 0.00% | 1.4천 |
|---|
| 2026.07.30 | ₩30,660 | ₩30,760 | ₩30,660 | ₩30,733 | +0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩30,753 | ₩30,954 | ₩30,740 | ₩30,847 | +0.31% | 8.5천 |
|---|
| 2026.07.28 | ₩30,660 | ₩31,075 | ₩30,660 | ₩30,854 | +0.63% | 1.6만 |
|---|
| 2026.07.27 | ₩30,953 | ₩30,953 | ₩30,675 | ₩30,805 | -0.48% | 2.9천 |
|---|
| 2026.07.24 | ₩30,700 | ₩30,794 | ₩30,700 | ₩30,794 | +0.31% | 3.8천 |
|---|
| 2026.07.23 | ₩30,901 | ₩30,901 | ₩30,593 | ₩30,780 | -0.39% | 3천 |
|---|
| 2026.07.22 | ₩30,727 | ₩30,901 | ₩30,700 | ₩30,901 | +0.57% | 4.9천 |
|---|
| 2026.07.21 | ₩30,686 | ₩30,820 | ₩30,686 | ₩30,753 | +0.22% | 6.6천 |
|---|
| 2026.07.20 | ₩30,941 | ₩31,031 | ₩30,733 | ₩30,733 | -0.67% | 2.4천 |
|---|
| 2026.07.17 | ₩30,941 | ₩30,941 | ₩30,794 | ₩30,827 | -0.37% | 1.5천 |
|---|
| 2026.07.16 | ₩30,874 | ₩31,150 | ₩30,418 | ₩30,961 | +0.28% | 2.5천 |
|---|
| 2026.07.15 | ₩30,678 | ₩30,854 | ₩30,656 | ₩30,686 | +0.03% | 5.8천 |
|---|
| 2026.07.14 | ₩30,633 | ₩30,686 | ₩30,566 | ₩30,686 | +0.17% | 9.4천 |
|---|
| 2026.07.13 | ₩30,660 | ₩30,673 | ₩30,566 | ₩30,660 | 0.00% | 5.8천 |
|---|
| 2026.07.10 | ₩30,365 | ₩30,686 | ₩30,311 | ₩30,660 | +0.97% | 7.3천 |
|---|
| 2026.07.09 | ₩30,586 | ₩30,686 | ₩30,586 | ₩30,633 | +0.15% | 2.5천 |
|---|
| 2026.07.08 | ₩30,660 | ₩30,660 | ₩30,579 | ₩30,626 | -0.11% | 5.1천 |
|---|
| 2026.07.07 | ₩30,499 | ₩30,686 | ₩30,499 | ₩30,646 | +0.48% | 2.8천 |
|---|
| 2026.07.06 | ₩30,579 | ₩30,660 | ₩30,284 | ₩30,660 | +0.26% | 8.2천 |
|---|
| 2026.07.02 | ₩31,490 | ₩31,490 | ₩30,385 | ₩30,629 | -2.74% | 2만 |
|---|
| 2026.07.01 | ₩31,115 | ₩31,115 | ₩30,912 | ₩31,028 | -0.28% | 2.7천 |
|---|
| 2026.06.30 | ₩30,901 | ₩31,129 | ₩30,539 | ₩30,941 | +0.13% | 1.6만 |
|---|
| 2026.06.29 | ₩31,062 | ₩31,142 | ₩30,862 | ₩30,901 | -0.52% | 1.5만 |
|---|
| 2026.06.26 | ₩30,472 | ₩31,021 | ₩30,472 | ₩30,928 | +1.50% | 2.7만 |
|---|
| 2026.06.25 | ₩30,901 | ₩30,945 | ₩30,405 | ₩30,686 | -0.69% | 1만 |
|---|
| 2026.06.24 | ₩30,954 | ₩31,088 | ₩30,847 | ₩30,901 | -0.17% | 9천 |
|---|
| 2026.06.23 | ₩30,874 | ₩30,874 | ₩30,807 | ₩30,847 | -0.09% | 2.4천 |
|---|
| 2026.06.22 | ₩30,901 | ₩31,094 | ₩30,700 | ₩30,874 | -0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩30,981 | ₩31,129 | ₩30,365 | ₩30,847 | -0.43% | 1.5만 |
|---|
| 2026.06.17 | ₩30,794 | ₩30,928 | ₩30,727 | ₩30,928 | +0.44% | 2.8천 |
|---|
| 2026.06.16 | ₩30,874 | ₩30,874 | ₩30,733 | ₩30,794 | -0.26% | 1.4만 |
|---|
| 2026.06.15 | ₩30,954 | ₩30,981 | ₩30,700 | ₩30,874 | -0.26% | 2.3만 |
|---|
| 2026.06.12 | ₩30,995 | ₩30,995 | ₩30,747 | ₩30,840 | -0.50% | 1.5천 |
|---|
| 2026.06.11 | ₩30,700 | ₩31,142 | ₩30,700 | ₩30,834 | +0.44% | 3.4천 |
|---|
| 2026.06.10 | ₩30,700 | ₩31,075 | ₩30,700 | ₩30,794 | +0.31% | 2.9천 |
|---|
| 2026.06.09 | ₩30,887 | ₩31,142 | ₩30,633 | ₩30,887 | 0.00% | 4.3천 |
|---|
| 2026.06.08 | ₩30,820 | ₩30,820 | ₩30,352 | ₩30,700 | -0.39% | 2.2천 |
|---|
| 2026.06.05 | ₩30,485 | ₩30,973 | ₩30,485 | ₩30,800 | +1.03% | 1.5만 |
|---|
| 2026.06.04 | ₩30,351 | ₩30,874 | ₩30,351 | ₩30,874 | +1.72% | 5.6천 |
|---|
| 2026.06.03 | ₩30,660 | ₩30,794 | ₩30,606 | ₩30,794 | +0.44% | 2.4천 |
|---|
| 2026.06.02 | ₩30,485 | ₩30,660 | ₩30,418 | ₩30,660 | +0.57% | 2.6만 |
|---|
| 2026.06.01 | ₩30,445 | ₩30,552 | ₩30,431 | ₩30,490 | +0.15% | 1.9만 |
|---|
| 2026.05.29 | ₩30,807 | ₩30,807 | ₩30,619 | ₩30,686 | -0.39% | 2.1천 |
|---|
| 2026.05.28 | ₩30,552 | ₩30,552 | ₩30,445 | ₩30,546 | -0.02% | 1.1만 |
|---|
| 2026.05.27 | ₩31,113 | ₩31,113 | ₩30,733 | ₩30,820 | -0.94% | 3.8천 |
|---|
| 2026.05.26 | ₩30,686 | ₩31,490 | ₩30,686 | ₩31,028 | +1.11% | 5.7천 |
|---|
| 2026.05.22 | ₩30,834 | ₩30,922 | ₩30,633 | ₩30,686 | -0.48% | 8.3천 |
|---|
| 2026.05.21 | ₩31,021 | ₩31,062 | ₩30,881 | ₩30,894 | -0.41% | 3천 |
|---|
| 2026.05.20 | ₩31,022 | ₩31,283 | ₩31,022 | ₩31,176 | +0.50% | 3천 |
|---|
| 2026.05.19 | ₩31,088 | ₩31,269 | ₩31,048 | ₩31,062 | -0.09% | 7.7천 |
|---|
| 2026.05.18 | ₩31,008 | ₩31,131 | ₩30,888 | ₩31,042 | +0.11% | 3.1천 |
|---|
| 2026.05.15 | ₩30,968 | ₩31,182 | ₩30,780 | ₩31,149 | +0.58% | 4.7천 |
|---|
| 2026.05.14 | ₩31,062 | ₩31,289 | ₩31,048 | ₩31,062 | 0.00% | 4.3천 |
|---|
| 2026.05.13 | ₩30,968 | ₩31,115 | ₩30,956 | ₩31,048 | +0.26% | 2천 |
|---|
| 2026.05.12 | ₩31,021 | ₩31,088 | ₩30,968 | ₩31,048 | +0.09% | 6.6천 |
|---|
| 2026.05.11 | ₩31,035 | ₩31,088 | ₩30,968 | ₩31,035 | 0.00% | 3.9천 |
|---|
| 2026.05.08 | ₩30,968 | ₩31,035 | ₩30,559 | ₩31,035 | +0.22% | 5.7천 |
|---|
| 2026.05.07 | ₩30,834 | ₩30,968 | ₩30,834 | ₩30,954 | +0.39% | 1.2만 |
|---|
| 2026.05.06 | ₩30,767 | ₩31,008 | ₩30,767 | ₩30,847 | +0.26% | 1.5만 |
|---|
| 2026.05.05 | ₩30,686 | ₩31,048 | ₩30,512 | ₩30,767 | +0.26% | 1.1만 |
|---|
| 2026.05.04 | ₩30,660 | ₩30,820 | ₩30,660 | ₩30,727 | +0.22% | 7.2천 |
|---|
| 2026.05.01 | ₩30,660 | ₩30,713 | ₩30,465 | ₩30,700 | +0.13% | 9.2천 |
|---|
| 2026.04.30 | ₩30,445 | ₩30,660 | ₩30,445 | ₩30,660 | +0.70% | 4.1천 |
|---|
| 2026.04.29 | ₩30,602 | ₩30,686 | ₩30,602 | ₩30,686 | +0.28% | 2천 |
|---|
| 2026.04.28 | ₩30,284 | ₩30,539 | ₩30,284 | ₩30,539 | +0.84% | 4.3천 |
|---|
| 2026.04.27 | ₩30,646 | ₩30,660 | ₩30,439 | ₩30,660 | +0.04% | 7.3천 |
|---|
| 2026.04.24 | ₩30,539 | ₩30,633 | ₩30,418 | ₩30,633 | +0.31% | 3.7천 |
|---|
| 2026.04.23 | ₩30,311 | ₩30,512 | ₩30,177 | ₩30,372 | +0.20% | 3.6천 |
|---|
| 2026.04.22 | ₩30,485 | ₩30,606 | ₩30,150 | ₩30,155 | -1.08% | 2.6천 |
|---|
| 2026.04.21 | ₩30,365 | ₩30,365 | ₩30,124 | ₩30,164 | -0.66% | 1.2만 |
|---|
| 2026.04.20 | ₩30,345 | ₩30,378 | ₩30,345 | ₩30,365 | +0.07% | 2.1천 |
|---|
| 2026.04.17 | ₩30,418 | ₩30,479 | ₩30,150 | ₩30,150 | -0.88% | 4.5천 |
|---|
| 2026.04.16 | ₩30,619 | ₩30,619 | ₩30,418 | ₩30,566 | -0.18% | 5.1천 |
|---|
| 2026.04.15 | ₩30,606 | ₩30,727 | ₩30,499 | ₩30,619 | +0.04% | 1.1만 |
|---|
| 2026.04.14 | ₩30,539 | ₩30,646 | ₩30,485 | ₩30,499 | -0.13% | 1.6만 |
|---|
| 2026.04.13 | ₩30,526 | ₩30,539 | ₩30,432 | ₩30,539 | +0.04% | 8.9천 |
|---|
| 2026.04.10 | ₩29,949 | ₩30,526 | ₩29,949 | ₩30,526 | +1.92% | 3.4천 |
|---|
| 2026.04.09 | ₩29,480 | ₩30,512 | ₩29,480 | ₩30,512 | +3.50% | 6.3천 |
|---|
| 2026.04.08 | ₩29,574 | ₩29,963 | ₩29,547 | ₩29,936 | +1.22% | 0 |
|---|
| 2026.04.07 | ₩29,038 | ₩29,685 | ₩29,011 | ₩29,467 | +1.48% | 4.3천 |
|---|
| 2026.04.06 | ₩29,762 | ₩29,789 | ₩29,011 | ₩29,346 | -1.40% | 6.5천 |
|---|
| 2026.04.02 | ₩29,038 | ₩29,239 | ₩28,877 | ₩29,011 | -0.09% | 1.3만 |
|---|
| 2026.04.01 | ₩29,655 | ₩29,869 | ₩29,521 | ₩29,521 | -0.45% | 1.5만 |
|---|
| 2026.03.31 | ₩30,325 | ₩30,499 | ₩29,480 | ₩29,480 | -2.78% | 9.1천 |
|---|
| 2026.03.30 | ₩30,499 | ₩30,499 | ₩30,325 | ₩30,325 | -0.57% | 594 |
|---|
| 2026.03.27 | ₩30,485 | ₩30,499 | ₩30,188 | ₩30,188 | -0.98% | 2.5천 |
|---|
| 2026.03.26 | ₩31,691 | ₩31,691 | ₩30,445 | ₩30,472 | -3.85% | 8.5천 |
|---|
| 2026.03.25 | ₩30,204 | ₩30,204 | ₩30,204 | ₩30,204 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩31,035 | ₩31,196 | ₩30,204 | ₩30,204 | -2.68% | 1.7천 |
|---|
| 2026.03.23 | ₩30,083 | ₩30,539 | ₩29,936 | ₩30,186 | +0.34% | 3.2천 |
|---|
| 2026.03.20 | ₩30,321 | ₩30,459 | ₩28,355 | ₩30,097 | -0.74% | 6.6천 |
|---|
| 2026.03.19 | ₩30,311 | ₩30,820 | ₩30,251 | ₩30,267 | -0.15% | 5.6천 |
|---|
| 2026.03.18 | ₩31,035 | ₩31,162 | ₩30,686 | ₩30,713 | -1.04% | 1만 |
|---|
| 2026.03.17 | ₩31,200 | ₩31,200 | ₩31,048 | ₩31,048 | -0.49% | 5.4천 |
|---|
| 2026.03.16 | ₩31,344 | ₩31,464 | ₩31,048 | ₩31,142 | -0.64% | 8.7천 |
|---|
| 2026.03.13 | ₩31,249 | ₩31,249 | ₩31,021 | ₩31,048 | -0.64% | 9.6천 |
|---|
| 2026.03.12 | ₩31,286 | ₩31,296 | ₩31,286 | ₩31,289 | +0.01% | 1.9천 |
|---|
| 2026.03.11 | ₩31,330 | ₩31,330 | ₩31,263 | ₩31,263 | -0.21% | 468 |
|---|
| 2026.03.10 | ₩31,490 | ₩31,490 | ₩31,276 | ₩31,330 | -0.51% | 18 |
|---|
| 2026.03.09 | ₩31,412 | ₩31,412 | ₩31,412 | ₩31,412 | 0.00% | 18 |
|---|
| 2026.03.06 | ₩31,222 | ₩31,343 | ₩31,222 | ₩31,316 | +0.30% | 18 |
|---|
| 2026.03.05 | ₩31,276 | ₩31,370 | ₩31,222 | ₩31,222 | -0.17% | 18 |
|---|
| 2026.03.04 | ₩31,263 | ₩31,330 | ₩31,249 | ₩31,330 | +0.21% | 18 |
|---|
| 2026.03.03 | ₩31,289 | ₩31,415 | ₩31,289 | ₩31,363 | +0.24% | 18 |
|---|
| 2026.03.02 | ₩31,356 | ₩31,410 | ₩31,316 | ₩31,397 | +0.13% | 18 |
|---|
| 2026.02.27 | ₩31,490 | ₩31,524 | ₩31,316 | ₩31,316 | -0.55% | 18 |
|---|
| 2026.02.26 | ₩31,263 | ₩31,423 | ₩31,263 | ₩31,423 | +0.51% | 2.3천 |
|---|
| 2026.02.25 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 18 |
|---|
| 2026.02.24 | ₩31,303 | ₩31,356 | ₩31,303 | ₩31,356 | +0.17% | 18 |
|---|
| 2026.02.23 | ₩31,410 | ₩31,423 | ₩31,410 | ₩31,423 | +0.04% | 18 |
|---|
| 2026.02.20 | ₩31,383 | ₩31,423 | ₩31,317 | ₩31,397 | +0.04% | 3천 |
|---|
| 2026.02.19 | ₩31,464 | ₩31,557 | ₩31,423 | ₩31,437 | -0.09% | 2.1천 |
|---|
| 2026.02.18 | ₩31,651 | ₩31,651 | ₩31,464 | ₩31,464 | -0.59% | 9.2천 |
|---|
| 2026.02.17 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 180 |
|---|
| 2026.02.13 | ₩31,544 | ₩31,557 | ₩31,544 | ₩31,557 | +0.04% | 1.4천 |
|---|
| 2026.02.12 | ₩31,678 | ₩31,678 | ₩31,651 | ₩31,651 | -0.08% | 1천 |
|---|
| 2026.02.11 | ₩31,356 | ₩31,624 | ₩31,356 | ₩31,557 | +0.64% | 1.6천 |
|---|
| 2026.02.10 | ₩31,477 | ₩31,557 | ₩31,383 | ₩31,490 | +0.04% | 1.4천 |
|---|
| 2026.02.09 | ₩31,303 | ₩31,584 | ₩31,303 | ₩31,517 | +0.68% | 5.5천 |
|---|
| 2026.02.06 | ₩31,356 | ₩31,356 | ₩31,289 | ₩31,316 | -0.13% | 4.2천 |
|---|
| 2026.02.05 | ₩31,437 | ₩31,705 | ₩31,303 | ₩31,303 | -0.43% | 3.4천 |
|---|
| 2026.02.04 | ₩31,477 | ₩31,497 | ₩31,477 | ₩31,477 | 0.00% | 2천 |
|---|
| 2026.02.03 | ₩31,779 | ₩31,779 | ₩31,397 | ₩31,397 | -1.20% | 2.6천 |
|---|
| 2026.02.02 | ₩31,611 | ₩31,712 | ₩31,490 | ₩31,490 | -0.38% | 2.2천 |
|---|
| 2026.01.30 | ₩31,454 | ₩31,454 | ₩31,222 | ₩31,289 | -0.52% | 1.1만 |
|---|
| 2026.01.29 | ₩31,410 | ₩31,437 | ₩31,397 | ₩31,397 | -0.04% | 3.8천 |
|---|
| 2026.01.28 | ₩31,712 | ₩31,729 | ₩31,490 | ₩31,718 | +0.02% | 6.1천 |
|---|
| 2026.01.27 | ₩31,564 | ₩31,718 | ₩31,397 | ₩31,397 | -0.53% | 1.3천 |
|---|
| 2026.01.26 | ₩31,852 | ₩31,852 | ₩31,376 | ₩31,376 | -1.50% | 442 |
|---|
| 2026.01.23 | ₩31,624 | ₩31,933 | ₩31,544 | ₩31,691 | +0.21% | 2.9천 |
|---|
| 2026.01.22 | ₩31,758 | ₩31,785 | ₩31,624 | ₩31,698 | -0.19% | 2.2천 |
|---|
| 2026.01.21 | ₩31,222 | ₩31,758 | ₩31,222 | ₩31,758 | +1.72% | 3.2천 |
|---|
| 2026.01.20 | ₩31,517 | ₩31,517 | ₩31,249 | ₩31,276 | -0.77% | 4.2천 |
|---|
| 2026.01.16 | ₩31,758 | ₩31,758 | ₩31,504 | ₩31,745 | -0.04% | 2.2천 |
|---|
| 2026.01.15 | ₩31,356 | ₩31,758 | ₩31,356 | ₩31,758 | +1.28% | 2.6천 |
|---|
| 2026.01.14 | ₩31,557 | ₩31,732 | ₩31,517 | ₩31,557 | 0.00% | 6.9천 |
|---|
| 2026.01.13 | ₩31,366 | ₩31,638 | ₩31,366 | ₩31,638 | +0.87% | 3.2천 |
|---|
| 2026.01.12 | ₩31,356 | ₩31,631 | ₩31,236 | ₩31,370 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩31,276 | ₩32,083 | ₩31,276 | ₩31,423 | +0.47% | 3.3천 |
|---|
| 2026.01.08 | ₩31,464 | ₩31,464 | ₩31,464 | ₩31,464 | 0.00% | 377 |
|---|
| 2026.01.07 | ₩31,658 | ₩31,658 | ₩31,222 | ₩31,249 | -1.29% | 4.1천 |
|---|
| 2026.01.06 | ₩31,423 | ₩31,423 | ₩31,155 | ₩31,256 | -0.53% | 8.7천 |
|---|
| 2026.01.05 | ₩31,316 | ₩31,611 | ₩31,316 | ₩31,383 | +0.21% | 914 |
|---|
| 2026.01.02 | ₩31,486 | ₩31,705 | ₩31,423 | ₩31,517 | +0.10% | 5.7천 |
|---|
| 2025.12.31 | ₩31,825 | ₩32,174 | ₩31,758 | ₩32,093 | +0.84% | 9.1천 |
|---|
| 2025.12.30 | ₩32,026 | ₩32,134 | ₩31,799 | ₩31,799 | -0.71% | 2.4천 |
|---|
| 2025.12.29 | ₩31,397 | ₩31,988 | ₩31,397 | ₩31,799 | +1.28% | 936 |
|---|
| 2025.12.26 | ₩31,983 | ₩31,983 | ₩31,757 | ₩31,772 | -0.66% | 704 |
|---|
| 2025.12.24 | ₩31,758 | ₩32,089 | ₩31,758 | ₩31,772 | +0.04% | 670 |
|---|
| 2025.12.23 | ₩31,959 | ₩32,067 | ₩31,801 | ₩31,973 | +0.04% | 2.3천 |
|---|
| 2025.12.22 | ₩32,093 | ₩32,294 | ₩32,053 | ₩32,053 | -0.13% | 3.5천 |
|---|
| 2025.12.19 | ₩31,986 | ₩31,986 | ₩31,986 | ₩31,986 | 0.00% | 685 |
|---|
| 2025.12.18 | ₩31,967 | ₩32,026 | ₩31,549 | ₩31,986 | +0.06% | 3.7천 |
|---|
| 2025.12.17 | ₩31,454 | ₩31,718 | ₩31,236 | ₩31,718 | +0.84% | 2.7천 |
|---|
| 2025.12.16 | ₩31,718 | ₩31,772 | ₩31,482 | ₩31,705 | -0.04% | 9.8천 |
|---|
| 2025.12.15 | ₩31,557 | ₩31,598 | ₩31,249 | ₩31,249 | -0.98% | 992 |
|---|
| 2025.12.12 | ₩31,567 | ₩31,567 | ₩31,331 | ₩31,517 | -0.16% | 547 |
|---|
| 2025.12.11 | ₩31,169 | ₩31,504 | ₩31,169 | ₩31,369 | +0.64% | 3.8천 |
|---|
| 2025.12.10 | ₩31,222 | ₩31,236 | ₩31,050 | ₩31,222 | 0.00% | 1.1만 |
|---|
| 2025.12.09 | ₩30,988 | ₩31,919 | ₩30,954 | ₩31,194 | +0.66% | 1.4만 |
|---|
| 2025.12.08 | ₩30,794 | ₩31,062 | ₩30,731 | ₩31,062 | +0.87% | 3.2천 |
|---|
| 2025.12.05 | ₩30,780 | ₩30,780 | ₩30,552 | ₩30,700 | -0.26% | 2천 |
|---|
| 2025.12.04 | ₩30,767 | ₩30,820 | ₩30,552 | ₩30,619 | -0.48% | 4천 |
|---|
| 2025.12.03 | ₩30,325 | ₩30,780 | ₩30,325 | ₩30,780 | +1.50% | 2천 |
|---|
| 2025.12.02 | ₩31,062 | ₩31,088 | ₩30,325 | ₩30,485 | -1.86% | 8.9천 |
|---|
| 2025.12.01 | ₩30,552 | ₩30,646 | ₩30,057 | ₩30,392 | -0.53% | 1.2만 |
|---|
| 2025.11.28 | ₩30,418 | ₩30,766 | ₩30,311 | ₩30,311 | -0.35% | 3.1천 |
|---|
| 2025.11.26 | ₩31,169 | ₩31,169 | ₩29,507 | ₩30,164 | -3.22% | 1.6만 |
|---|
| 2025.11.25 | ₩30,023 | ₩30,418 | ₩30,023 | ₩30,418 | +1.32% | 3.2만 |
|---|
| 2025.11.24 | ₩30,043 | ₩30,599 | ₩30,016 | ₩30,499 | +1.52% | 9.7천 |
|---|
| 2025.11.21 | ₩30,566 | ₩30,566 | ₩29,842 | ₩30,104 | -1.51% | 9천 |
|---|
| 2025.11.20 | ₩30,820 | ₩30,995 | ₩30,820 | ₩30,820 | 0.00% | 1.8천 |
|---|
| 2025.11.19 | ₩30,316 | ₩32,080 | ₩30,177 | ₩30,702 | +1.27% | 1.9만 |
|---|
| 2025.11.18 | ₩30,418 | ₩31,142 | ₩30,418 | ₩30,485 | +0.22% | 1.1만 |
|---|
| 2025.11.17 | ₩30,492 | ₩30,820 | ₩30,378 | ₩30,378 | -0.37% | 1.5만 |
|---|
| 2025.11.14 | ₩30,820 | ₩30,820 | ₩30,539 | ₩30,552 | -0.87% | 1.3만 |
|---|
| 2025.11.13 | ₩31,005 | ₩31,196 | ₩30,820 | ₩30,820 | -0.59% | 1만 |
|---|
| 2025.11.12 | ₩31,176 | ₩31,176 | ₩31,176 | ₩31,176 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩31,222 | ₩31,222 | ₩31,176 | ₩31,176 | -0.15% | 1.4천 |
|---|
| 2025.11.10 | ₩30,914 | ₩31,088 | ₩30,914 | ₩31,008 | +0.30% | 2.3천 |
|---|
| 2025.11.07 | ₩31,021 | ₩31,196 | ₩31,008 | ₩31,196 | +0.56% | 3천 |
|---|
| 2025.11.06 | ₩31,189 | ₩31,189 | ₩31,189 | ₩31,189 | 0.00% | 524 |
|---|
| 2025.11.05 | ₩31,088 | ₩31,222 | ₩31,021 | ₩31,222 | +0.43% | 7.5천 |
|---|
| 2025.11.04 | ₩30,820 | ₩31,055 | ₩30,820 | ₩31,021 | +0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩30,968 | ₩31,155 | ₩30,968 | ₩30,968 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩31,423 | ₩31,423 | ₩31,062 | ₩31,423 | 0.00% | 1.2천 |
|---|
| 2025.10.30 | ₩31,494 | ₩31,494 | ₩31,423 | ₩31,423 | -0.22% | 1.2천 |
|---|
| 2025.10.29 | ₩31,732 | ₩31,830 | ₩30,995 | ₩31,383 | -1.10% | 5.5천 |
|---|
| 2025.10.28 | ₩31,561 | ₩31,745 | ₩31,121 | ₩31,718 | +0.50% | 3천 |
|---|
| 2025.10.27 | ₩31,852 | ₩31,973 | ₩30,968 | ₩31,651 | -0.63% | 8.7천 |
|---|
| 2025.10.24 | ₩31,933 | ₩31,933 | ₩31,758 | ₩31,852 | -0.25% | 4.6천 |
|---|
| 2025.10.23 | ₩32,000 | ₩32,000 | ₩32,000 | ₩32,000 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩31,691 | ₩31,705 | ₩31,410 | ₩31,624 | -0.21% | 2.9천 |
|---|
| 2025.10.21 | ₩31,437 | ₩31,759 | ₩31,423 | ₩31,678 | +0.77% | 2.8천 |
|---|
| 2025.10.20 | ₩30,981 | ₩31,705 | ₩30,981 | ₩31,705 | +2.34% | 1.9천 |
|---|
| 2025.10.17 | ₩31,008 | ₩31,008 | ₩30,579 | ₩30,968 | -0.13% | 2.5천 |
|---|
| 2025.10.16 | ₩30,619 | ₩30,941 | ₩30,485 | ₩30,941 | +1.05% | 6.3천 |
|---|
| 2025.10.15 | ₩30,727 | ₩30,794 | ₩30,372 | ₩30,686 | -0.13% | 1.3만 |
|---|
| 2025.10.14 | ₩31,397 | ₩31,397 | ₩30,797 | ₩30,820 | -1.84% | 3.7천 |
|---|
| 2025.10.13 | ₩31,002 | ₩31,002 | ₩31,002 | ₩31,002 | 0.00% | 288 |
|---|
| 2025.10.10 | ₩30,887 | ₩30,887 | ₩30,660 | ₩30,660 | -0.74% | 2.7천 |
|---|
