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 | ₩28,759 | ₩29,699 | ₩28,577 | ₩29,138 | +1.32% | 1.6만 |
| 2026.10.08 | ₩28,777 | ₩29,365 | ₩28,350 | ₩29,365 | +2.04% | 1.2만 |
| 2026.10.07 | ₩29,672 | ₩29,672 | ₩28,898 | ₩28,898 | -2.61% | 1.3만 |
| 2026.10.06 | ₩29,619 | ₩29,712 | ₩29,405 | ₩29,485 | -0.45% | 2.3만 |
| 2026.10.05 | ₩29,605 | ₩29,632 | ₩29,557 | ₩29,632 | +0.09% | 3.7천 |
| 2026.10.02 | ₩29,859 | ₩29,859 | ₩29,445 | ₩29,512 | -1.16% | 6.3천 |
| 2026.10.01 | ₩29,906 | ₩30,073 | ₩29,752 | ₩30,073 | +0.56% | 9.3천 |
| 2026.09.30 | ₩29,792 | ₩30,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,059 |
| +0.90% |
| 2.8천 |
| 2026.09.29 | ₩29,925 | ₩29,926 | ₩29,779 | ₩29,779 | -0.49% | 2.3천 |
|---|
| 2026.09.28 | ₩29,832 | ₩30,079 | ₩29,832 | ₩29,832 | 0.00% | 2.1천 |
|---|
| 2026.09.25 | ₩29,619 | ₩29,993 | ₩29,384 | ₩29,846 | +0.77% | 1.6만 |
|---|
| 2026.09.24 | ₩29,779 | ₩29,779 | ₩29,712 | ₩29,712 | -0.22% | 3.6천 |
|---|
| 2026.09.23 | ₩30,099 | ₩30,126 | ₩30,061 | ₩30,126 | +0.09% | 4.7천 |
|---|
| 2026.09.22 | ₩30,313 | ₩30,313 | ₩30,160 | ₩30,220 | -0.31% | 2.9천 |
|---|
| 2026.09.21 | ₩30,059 | ₩30,547 | ₩30,046 | ₩30,320 | +0.87% | 4.5천 |
|---|
| 2026.09.18 | ₩30,313 | ₩30,380 | ₩30,300 | ₩30,311 | -0.01% | 1.5천 |
|---|
| 2026.09.17 | ₩30,313 | ₩30,313 | ₩30,046 | ₩30,153 | -0.53% | 2.7천 |
|---|
| 2026.09.16 | ₩29,986 | ₩30,033 | ₩29,926 | ₩29,926 | -0.20% | 2.9천 |
|---|
| 2026.09.15 | ₩30,046 | ₩30,046 | ₩29,859 | ₩29,979 | -0.22% | 3.1천 |
|---|
| 2026.09.14 | ₩30,180 | ₩30,380 | ₩29,993 | ₩30,140 | -0.13% | 6.7천 |
|---|
| 2026.09.11 | ₩30,594 | ₩30,963 | ₩30,166 | ₩30,253 | -1.11% | 6.9천 |
|---|
| 2026.09.10 | ₩30,714 | ₩30,754 | ₩30,580 | ₩30,580 | -0.43% | 2.1천 |
|---|
| 2026.09.09 | ₩31,048 | ₩31,048 | ₩30,714 | ₩30,750 | -0.96% | 3.4천 |
|---|
| 2026.09.08 | ₩31,088 | ₩31,201 | ₩30,754 | ₩30,881 | -0.66% | 3천 |
|---|
| 2026.09.04 | ₩31,168 | ₩31,181 | ₩31,034 | ₩31,041 | -0.41% | 2천 |
|---|
| 2026.09.03 | ₩31,381 | ₩31,381 | ₩31,008 | ₩31,008 | -1.19% | 3.9천 |
|---|
| 2026.09.02 | ₩30,927 | ₩31,255 | ₩30,914 | ₩31,255 | +1.06% | 9.4천 |
|---|
| 2026.09.01 | ₩31,114 | ₩31,114 | ₩30,901 | ₩30,914 | -0.64% | 1.1만 |
|---|
| 2026.08.31 | ₩31,261 | ₩31,261 | ₩30,994 | ₩31,141 | -0.38% | 2.7만 |
|---|
| 2026.08.28 | ₩30,807 | ₩31,221 | ₩30,728 | ₩31,181 | +1.21% | 3.5만 |
|---|
| 2026.08.27 | ₩30,680 | ₩31,008 | ₩30,680 | ₩31,008 | +1.07% | 1.1만 |
|---|
| 2026.08.26 | ₩30,714 | ₩30,981 | ₩30,714 | ₩30,867 | +0.50% | 1.6천 |
|---|
| 2026.08.25 | ₩30,580 | ₩30,607 | ₩30,513 | ₩30,580 | +0.00% | 7.4천 |
|---|
| 2026.08.24 | ₩30,740 | ₩30,740 | ₩30,600 | ₩30,603 | -0.45% | 2.1천 |
|---|
| 2026.08.21 | ₩30,740 | ₩30,740 | ₩30,674 | ₩30,700 | -0.13% | 7.4천 |
|---|
| 2026.08.20 | ₩30,594 | ₩30,847 | ₩30,594 | ₩30,714 | +0.39% | 3.1천 |
|---|
| 2026.08.19 | ₩30,754 | ₩30,794 | ₩30,740 | ₩30,754 | 0.00% | 3.2천 |
|---|
| 2026.08.18 | ₩30,914 | ₩30,981 | ₩30,747 | ₩30,781 | -0.43% | 3.6천 |
|---|
| 2026.08.17 | ₩30,994 | ₩30,994 | ₩30,767 | ₩30,827 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩30,901 | ₩31,081 | ₩30,901 | ₩31,081 | +0.58% | 1.5천 |
|---|
| 2026.08.13 | ₩30,714 | ₩31,048 | ₩30,714 | ₩30,967 | +0.83% | 5.7천 |
|---|
| 2026.08.12 | ₩30,887 | ₩30,967 | ₩30,847 | ₩30,967 | +0.26% | 1.1만 |
|---|
| 2026.08.11 | ₩30,847 | ₩30,927 | ₩30,527 | ₩30,887 | +0.13% | 9.3천 |
|---|
| 2026.08.10 | ₩30,527 | ₩30,927 | ₩30,527 | ₩30,861 | +1.09% | 3.3만 |
|---|
| 2026.08.07 | ₩30,634 | ₩30,660 | ₩30,634 | ₩30,660 | +0.09% | 706 |
|---|
| 2026.08.06 | ₩30,647 | ₩30,674 | ₩30,634 | ₩30,674 | +0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩30,647 | ₩30,783 | ₩30,647 | ₩30,783 | +0.45% | 3천 |
|---|
| 2026.08.04 | ₩30,580 | ₩30,734 | ₩30,580 | ₩30,707 | +0.41% | 1.3천 |
|---|
| 2026.08.03 | ₩30,627 | ₩30,680 | ₩30,627 | ₩30,680 | +0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩30,687 | ₩30,727 | ₩30,527 | ₩30,687 | 0.00% | 1.4천 |
|---|
| 2026.07.30 | ₩30,553 | ₩30,654 | ₩30,553 | ₩30,627 | +0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩30,647 | ₩30,847 | ₩30,634 | ₩30,740 | +0.31% | 8.5천 |
|---|
| 2026.07.28 | ₩30,553 | ₩30,967 | ₩30,553 | ₩30,747 | +0.63% | 1.6만 |
|---|
| 2026.07.27 | ₩30,846 | ₩30,846 | ₩30,569 | ₩30,699 | -0.48% | 2.9천 |
|---|
| 2026.07.24 | ₩30,594 | ₩30,687 | ₩30,594 | ₩30,687 | +0.31% | 3.8천 |
|---|
| 2026.07.23 | ₩30,794 | ₩30,794 | ₩30,487 | ₩30,674 | -0.39% | 3천 |
|---|
| 2026.07.22 | ₩30,620 | ₩30,794 | ₩30,594 | ₩30,794 | +0.57% | 4.9천 |
|---|
| 2026.07.21 | ₩30,580 | ₩30,714 | ₩30,580 | ₩30,647 | +0.22% | 6.6천 |
|---|
| 2026.07.20 | ₩30,834 | ₩30,924 | ₩30,627 | ₩30,627 | -0.67% | 2.4천 |
|---|
| 2026.07.17 | ₩30,834 | ₩30,834 | ₩30,687 | ₩30,720 | -0.37% | 1.5천 |
|---|
| 2026.07.16 | ₩30,767 | ₩31,042 | ₩30,313 | ₩30,854 | +0.28% | 2.5천 |
|---|
| 2026.07.15 | ₩30,572 | ₩30,747 | ₩30,550 | ₩30,580 | +0.03% | 5.8천 |
|---|
| 2026.07.14 | ₩30,527 | ₩30,580 | ₩30,460 | ₩30,580 | +0.17% | 9.4천 |
|---|
| 2026.07.13 | ₩30,553 | ₩30,567 | ₩30,460 | ₩30,553 | 0.00% | 5.8천 |
|---|
| 2026.07.10 | ₩30,260 | ₩30,580 | ₩30,206 | ₩30,553 | +0.97% | 7.3천 |
|---|
| 2026.07.09 | ₩30,480 | ₩30,580 | ₩30,480 | ₩30,527 | +0.15% | 2.5천 |
|---|
| 2026.07.08 | ₩30,553 | ₩30,553 | ₩30,473 | ₩30,520 | -0.11% | 5.1천 |
|---|
| 2026.07.07 | ₩30,393 | ₩30,580 | ₩30,393 | ₩30,540 | +0.48% | 2.8천 |
|---|
| 2026.07.06 | ₩30,473 | ₩30,553 | ₩30,180 | ₩30,553 | +0.26% | 8.2천 |
|---|
| 2026.07.02 | ₩31,381 | ₩31,381 | ₩30,280 | ₩30,523 | -2.74% | 2만 |
|---|
| 2026.07.01 | ₩31,008 | ₩31,008 | ₩30,805 | ₩30,921 | -0.28% | 2.7천 |
|---|
| 2026.06.30 | ₩30,794 | ₩31,021 | ₩30,433 | ₩30,834 | +0.13% | 1.6만 |
|---|
| 2026.06.29 | ₩30,954 | ₩31,034 | ₩30,755 | ₩30,794 | -0.52% | 1.5만 |
|---|
| 2026.06.26 | ₩30,367 | ₩30,914 | ₩30,367 | ₩30,821 | +1.50% | 2.7만 |
|---|
| 2026.06.25 | ₩30,794 | ₩30,838 | ₩30,300 | ₩30,580 | -0.69% | 1만 |
|---|
| 2026.06.24 | ₩30,847 | ₩30,981 | ₩30,740 | ₩30,794 | -0.17% | 9천 |
|---|
| 2026.06.23 | ₩30,767 | ₩30,767 | ₩30,700 | ₩30,740 | -0.09% | 2.4천 |
|---|
| 2026.06.22 | ₩30,794 | ₩30,986 | ₩30,594 | ₩30,767 | -0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩30,874 | ₩31,021 | ₩30,260 | ₩30,740 | -0.43% | 1.5만 |
|---|
| 2026.06.17 | ₩30,687 | ₩30,821 | ₩30,620 | ₩30,821 | +0.44% | 2.8천 |
|---|
| 2026.06.16 | ₩30,767 | ₩30,767 | ₩30,627 | ₩30,687 | -0.26% | 1.4만 |
|---|
| 2026.06.15 | ₩30,847 | ₩30,874 | ₩30,594 | ₩30,767 | -0.26% | 2.3만 |
|---|
| 2026.06.12 | ₩30,887 | ₩30,887 | ₩30,640 | ₩30,733 | -0.50% | 1.5천 |
|---|
| 2026.06.11 | ₩30,594 | ₩31,034 | ₩30,594 | ₩30,727 | +0.44% | 3.4천 |
|---|
| 2026.06.10 | ₩30,594 | ₩30,967 | ₩30,594 | ₩30,687 | +0.31% | 2.9천 |
|---|
| 2026.06.09 | ₩30,781 | ₩31,034 | ₩30,527 | ₩30,781 | 0.00% | 4.3천 |
|---|
| 2026.06.08 | ₩30,714 | ₩30,714 | ₩30,246 | ₩30,594 | -0.39% | 2.2천 |
|---|
| 2026.06.05 | ₩30,380 | ₩30,865 | ₩30,380 | ₩30,694 | +1.03% | 1.5만 |
|---|
| 2026.06.04 | ₩30,246 | ₩30,767 | ₩30,246 | ₩30,767 | +1.72% | 5.6천 |
|---|
| 2026.06.03 | ₩30,553 | ₩30,687 | ₩30,500 | ₩30,687 | +0.44% | 2.4천 |
|---|
| 2026.06.02 | ₩30,380 | ₩30,553 | ₩30,313 | ₩30,553 | +0.57% | 2.6만 |
|---|
| 2026.06.01 | ₩30,340 | ₩30,447 | ₩30,326 | ₩30,385 | +0.15% | 1.9만 |
|---|
| 2026.05.29 | ₩30,700 | ₩30,700 | ₩30,513 | ₩30,580 | -0.39% | 2.1천 |
|---|
| 2026.05.28 | ₩30,447 | ₩30,447 | ₩30,340 | ₩30,440 | -0.02% | 1.1만 |
|---|
| 2026.05.27 | ₩31,005 | ₩31,005 | ₩30,627 | ₩30,714 | -0.94% | 3.8천 |
|---|
| 2026.05.26 | ₩30,580 | ₩31,381 | ₩30,580 | ₩30,921 | +1.11% | 5.7천 |
|---|
| 2026.05.22 | ₩30,727 | ₩30,815 | ₩30,527 | ₩30,580 | -0.48% | 8.3천 |
|---|
| 2026.05.21 | ₩30,914 | ₩30,954 | ₩30,774 | ₩30,787 | -0.41% | 3천 |
|---|
| 2026.05.20 | ₩30,914 | ₩31,174 | ₩30,914 | ₩31,068 | +0.50% | 3천 |
|---|
| 2026.05.19 | ₩30,981 | ₩31,161 | ₩30,941 | ₩30,954 | -0.09% | 7.7천 |
|---|
| 2026.05.18 | ₩30,901 | ₩31,024 | ₩30,781 | ₩30,934 | +0.11% | 3.1천 |
|---|
| 2026.05.15 | ₩30,861 | ₩31,074 | ₩30,674 | ₩31,041 | +0.58% | 4.7천 |
|---|
| 2026.05.14 | ₩30,954 | ₩31,181 | ₩30,941 | ₩30,954 | 0.00% | 4.3천 |
|---|
| 2026.05.13 | ₩30,861 | ₩31,008 | ₩30,849 | ₩30,941 | +0.26% | 2천 |
|---|
| 2026.05.12 | ₩30,914 | ₩30,981 | ₩30,861 | ₩30,941 | +0.09% | 6.6천 |
|---|
| 2026.05.11 | ₩30,927 | ₩30,981 | ₩30,861 | ₩30,927 | 0.00% | 3.9천 |
|---|
| 2026.05.08 | ₩30,861 | ₩30,927 | ₩30,453 | ₩30,927 | +0.22% | 5.7천 |
|---|
| 2026.05.07 | ₩30,727 | ₩30,861 | ₩30,727 | ₩30,847 | +0.39% | 1.2만 |
|---|
| 2026.05.06 | ₩30,660 | ₩30,901 | ₩30,660 | ₩30,740 | +0.26% | 1.5만 |
|---|
| 2026.05.05 | ₩30,580 | ₩30,941 | ₩30,407 | ₩30,660 | +0.26% | 1.1만 |
|---|
| 2026.05.04 | ₩30,553 | ₩30,714 | ₩30,553 | ₩30,620 | +0.22% | 7.2천 |
|---|
| 2026.05.01 | ₩30,553 | ₩30,607 | ₩30,360 | ₩30,594 | +0.13% | 9.2천 |
|---|
| 2026.04.30 | ₩30,340 | ₩30,553 | ₩30,340 | ₩30,553 | +0.70% | 4.1천 |
|---|
| 2026.04.29 | ₩30,496 | ₩30,580 | ₩30,496 | ₩30,580 | +0.28% | 2천 |
|---|
| 2026.04.28 | ₩30,180 | ₩30,433 | ₩30,180 | ₩30,433 | +0.84% | 4.3천 |
|---|
| 2026.04.27 | ₩30,540 | ₩30,553 | ₩30,333 | ₩30,553 | +0.04% | 7.3천 |
|---|
| 2026.04.24 | ₩30,433 | ₩30,527 | ₩30,313 | ₩30,527 | +0.31% | 3.7천 |
|---|
| 2026.04.23 | ₩30,206 | ₩30,407 | ₩30,073 | ₩30,266 | +0.20% | 3.6천 |
|---|
| 2026.04.22 | ₩30,380 | ₩30,500 | ₩30,046 | ₩30,051 | -1.08% | 2.6천 |
|---|
| 2026.04.21 | ₩30,260 | ₩30,260 | ₩30,019 | ₩30,059 | -0.66% | 1.2만 |
|---|
| 2026.04.20 | ₩30,240 | ₩30,273 | ₩30,240 | ₩30,260 | +0.07% | 2.1천 |
|---|
| 2026.04.17 | ₩30,313 | ₩30,373 | ₩30,046 | ₩30,046 | -0.88% | 4.5천 |
|---|
| 2026.04.16 | ₩30,513 | ₩30,513 | ₩30,313 | ₩30,460 | -0.18% | 5.1천 |
|---|
| 2026.04.15 | ₩30,500 | ₩30,620 | ₩30,393 | ₩30,513 | +0.04% | 1.1만 |
|---|
| 2026.04.14 | ₩30,433 | ₩30,540 | ₩30,380 | ₩30,393 | -0.13% | 1.6만 |
|---|
| 2026.04.13 | ₩30,420 | ₩30,433 | ₩30,326 | ₩30,433 | +0.04% | 8.9천 |
|---|
| 2026.04.10 | ₩29,846 | ₩30,420 | ₩29,846 | ₩30,420 | +1.92% | 3.4천 |
|---|
| 2026.04.09 | ₩29,378 | ₩30,407 | ₩29,378 | ₩30,407 | +3.50% | 6.3천 |
|---|
| 2026.04.08 | ₩29,472 | ₩29,859 | ₩29,445 | ₩29,832 | +1.22% | 0 |
|---|
| 2026.04.07 | ₩28,938 | ₩29,582 | ₩28,911 | ₩29,365 | +1.48% | 4.3천 |
|---|
| 2026.04.06 | ₩29,659 | ₩29,685 | ₩28,911 | ₩29,245 | -1.40% | 6.5천 |
|---|
| 2026.04.02 | ₩28,938 | ₩29,138 | ₩28,777 | ₩28,911 | -0.09% | 1.3만 |
|---|
| 2026.04.01 | ₩29,552 | ₩29,766 | ₩29,418 | ₩29,418 | -0.45% | 1.5만 |
|---|
| 2026.03.31 | ₩30,220 | ₩30,393 | ₩29,378 | ₩29,378 | -2.78% | 9.1천 |
|---|
| 2026.03.30 | ₩30,393 | ₩30,393 | ₩30,220 | ₩30,220 | -0.57% | 594 |
|---|
| 2026.03.27 | ₩30,380 | ₩30,393 | ₩30,083 | ₩30,083 | -0.98% | 2.5천 |
|---|
| 2026.03.26 | ₩31,582 | ₩31,582 | ₩30,340 | ₩30,367 | -3.85% | 8.5천 |
|---|
| 2026.03.25 | ₩30,099 | ₩30,099 | ₩30,099 | ₩30,099 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩30,927 | ₩31,088 | ₩30,099 | ₩30,099 | -2.68% | 1.7천 |
|---|
| 2026.03.23 | ₩29,979 | ₩30,433 | ₩29,832 | ₩30,082 | +0.34% | 3.2천 |
|---|
| 2026.03.20 | ₩30,216 | ₩30,353 | ₩28,257 | ₩29,993 | -0.74% | 6.6천 |
|---|
| 2026.03.19 | ₩30,206 | ₩30,714 | ₩30,146 | ₩30,162 | -0.15% | 5.6천 |
|---|
| 2026.03.18 | ₩30,927 | ₩31,054 | ₩30,580 | ₩30,607 | -1.04% | 1만 |
|---|
| 2026.03.17 | ₩31,092 | ₩31,092 | ₩30,941 | ₩30,941 | -0.49% | 5.4천 |
|---|
| 2026.03.16 | ₩31,236 | ₩31,355 | ₩30,941 | ₩31,034 | -0.64% | 8.7천 |
|---|
| 2026.03.13 | ₩31,141 | ₩31,141 | ₩30,914 | ₩30,941 | -0.64% | 9.6천 |
|---|
| 2026.03.12 | ₩31,177 | ₩31,188 | ₩31,177 | ₩31,181 | +0.01% | 1.9천 |
|---|
| 2026.03.11 | ₩31,221 | ₩31,221 | ₩31,154 | ₩31,154 | -0.21% | 468 |
|---|
| 2026.03.10 | ₩31,381 | ₩31,381 | ₩31,168 | ₩31,221 | -0.51% | 18 |
|---|
| 2026.03.09 | ₩31,303 | ₩31,303 | ₩31,303 | ₩31,303 | 0.00% | 18 |
|---|
| 2026.03.06 | ₩31,114 | ₩31,235 | ₩31,114 | ₩31,208 | +0.30% | 18 |
|---|
| 2026.03.05 | ₩31,168 | ₩31,261 | ₩31,114 | ₩31,114 | -0.17% | 18 |
|---|
| 2026.03.04 | ₩31,154 | ₩31,221 | ₩31,141 | ₩31,221 | +0.21% | 18 |
|---|
| 2026.03.03 | ₩31,181 | ₩31,306 | ₩31,181 | ₩31,255 | +0.24% | 18 |
|---|
| 2026.03.02 | ₩31,248 | ₩31,301 | ₩31,208 | ₩31,288 | +0.13% | 18 |
|---|
| 2026.02.27 | ₩31,381 | ₩31,415 | ₩31,208 | ₩31,208 | -0.55% | 18 |
|---|
| 2026.02.26 | ₩31,154 | ₩31,315 | ₩31,154 | ₩31,315 | +0.51% | 2.3천 |
|---|
| 2026.02.25 | ₩31,235 | ₩31,235 | ₩31,235 | ₩31,235 | 0.00% | 18 |
|---|
| 2026.02.24 | ₩31,194 | ₩31,248 | ₩31,194 | ₩31,248 | +0.17% | 18 |
|---|
| 2026.02.23 | ₩31,301 | ₩31,315 | ₩31,301 | ₩31,315 | +0.04% | 18 |
|---|
| 2026.02.20 | ₩31,275 | ₩31,315 | ₩31,209 | ₩31,288 | +0.04% | 3천 |
|---|
| 2026.02.19 | ₩31,355 | ₩31,448 | ₩31,315 | ₩31,328 | -0.09% | 2.1천 |
|---|
| 2026.02.18 | ₩31,542 | ₩31,542 | ₩31,355 | ₩31,355 | -0.59% | 9.2천 |
|---|
| 2026.02.17 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 180 |
|---|
| 2026.02.13 | ₩31,435 | ₩31,448 | ₩31,435 | ₩31,448 | +0.04% | 1.4천 |
|---|
| 2026.02.12 | ₩31,568 | ₩31,568 | ₩31,542 | ₩31,542 | -0.08% | 1천 |
|---|
| 2026.02.11 | ₩31,248 | ₩31,515 | ₩31,248 | ₩31,448 | +0.64% | 1.6천 |
|---|
| 2026.02.10 | ₩31,368 | ₩31,448 | ₩31,275 | ₩31,381 | +0.04% | 1.4천 |
|---|
| 2026.02.09 | ₩31,194 | ₩31,475 | ₩31,194 | ₩31,408 | +0.68% | 5.5천 |
|---|
| 2026.02.06 | ₩31,248 | ₩31,248 | ₩31,181 | ₩31,208 | -0.13% | 4.2천 |
|---|
| 2026.02.05 | ₩31,328 | ₩31,595 | ₩31,194 | ₩31,194 | -0.43% | 3.4천 |
|---|
| 2026.02.04 | ₩31,368 | ₩31,388 | ₩31,368 | ₩31,368 | 0.00% | 2천 |
|---|
| 2026.02.03 | ₩31,669 | ₩31,669 | ₩31,288 | ₩31,288 | -1.20% | 2.6천 |
|---|
| 2026.02.02 | ₩31,502 | ₩31,602 | ₩31,381 | ₩31,381 | -0.38% | 2.2천 |
|---|
| 2026.01.30 | ₩31,346 | ₩31,346 | ₩31,114 | ₩31,181 | -0.52% | 1.1만 |
|---|
| 2026.01.29 | ₩31,301 | ₩31,328 | ₩31,288 | ₩31,288 | -0.04% | 3.8천 |
|---|
| 2026.01.28 | ₩31,602 | ₩31,619 | ₩31,381 | ₩31,608 | +0.02% | 6.1천 |
|---|
| 2026.01.27 | ₩31,455 | ₩31,608 | ₩31,288 | ₩31,288 | -0.53% | 1.3천 |
|---|
| 2026.01.26 | ₩31,742 | ₩31,742 | ₩31,267 | ₩31,267 | -1.50% | 442 |
|---|
| 2026.01.23 | ₩31,515 | ₩31,822 | ₩31,435 | ₩31,582 | +0.21% | 2.9천 |
|---|
| 2026.01.22 | ₩31,649 | ₩31,675 | ₩31,515 | ₩31,588 | -0.19% | 2.2천 |
|---|
| 2026.01.21 | ₩31,114 | ₩31,649 | ₩31,114 | ₩31,649 | +1.72% | 3.2천 |
|---|
| 2026.01.20 | ₩31,408 | ₩31,408 | ₩31,141 | ₩31,168 | -0.77% | 4.2천 |
|---|
| 2026.01.16 | ₩31,649 | ₩31,649 | ₩31,395 | ₩31,635 | -0.04% | 2.2천 |
|---|
| 2026.01.15 | ₩31,248 | ₩31,649 | ₩31,248 | ₩31,649 | +1.28% | 2.6천 |
|---|
| 2026.01.14 | ₩31,448 | ₩31,622 | ₩31,408 | ₩31,448 | 0.00% | 6.9천 |
|---|
| 2026.01.13 | ₩31,257 | ₩31,528 | ₩31,257 | ₩31,528 | +0.87% | 3.2천 |
|---|
| 2026.01.12 | ₩31,248 | ₩31,522 | ₩31,128 | ₩31,261 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩31,168 | ₩31,972 | ₩31,168 | ₩31,315 | +0.47% | 3.3천 |
|---|
| 2026.01.08 | ₩31,355 | ₩31,355 | ₩31,355 | ₩31,355 | 0.00% | 377 |
|---|
| 2026.01.07 | ₩31,548 | ₩31,548 | ₩31,114 | ₩31,141 | -1.29% | 4.1천 |
|---|
| 2026.01.06 | ₩31,315 | ₩31,315 | ₩31,048 | ₩31,148 | -0.53% | 8.7천 |
|---|
| 2026.01.05 | ₩31,208 | ₩31,502 | ₩31,208 | ₩31,275 | +0.21% | 914 |
|---|
| 2026.01.02 | ₩31,377 | ₩31,595 | ₩31,315 | ₩31,408 | +0.10% | 5.7천 |
|---|
| 2025.12.31 | ₩31,715 | ₩32,062 | ₩31,649 | ₩31,982 | +0.84% | 9.1천 |
|---|
| 2025.12.30 | ₩31,916 | ₩32,022 | ₩31,689 | ₩31,689 | -0.71% | 2.4천 |
|---|
| 2025.12.29 | ₩31,288 | ₩31,877 | ₩31,288 | ₩31,689 | +1.28% | 936 |
|---|
| 2025.12.26 | ₩31,873 | ₩31,873 | ₩31,647 | ₩31,662 | -0.66% | 704 |
|---|
| 2025.12.24 | ₩31,649 | ₩31,977 | ₩31,649 | ₩31,662 | +0.04% | 670 |
|---|
| 2025.12.23 | ₩31,849 | ₩31,956 | ₩31,691 | ₩31,862 | +0.04% | 2.3천 |
|---|
| 2025.12.22 | ₩31,982 | ₩32,183 | ₩31,942 | ₩31,942 | -0.13% | 3.5천 |
|---|
| 2025.12.19 | ₩31,876 | ₩31,876 | ₩31,876 | ₩31,876 | 0.00% | 685 |
|---|
| 2025.12.18 | ₩31,856 | ₩31,916 | ₩31,440 | ₩31,876 | +0.06% | 3.7천 |
|---|
| 2025.12.17 | ₩31,345 | ₩31,608 | ₩31,128 | ₩31,608 | +0.84% | 2.7천 |
|---|
| 2025.12.16 | ₩31,608 | ₩31,662 | ₩31,373 | ₩31,595 | -0.04% | 9.8천 |
|---|
| 2025.12.15 | ₩31,448 | ₩31,488 | ₩31,141 | ₩31,141 | -0.98% | 992 |
|---|
| 2025.12.12 | ₩31,458 | ₩31,458 | ₩31,222 | ₩31,408 | -0.16% | 547 |
|---|
| 2025.12.11 | ₩31,061 | ₩31,395 | ₩31,061 | ₩31,260 | +0.64% | 3.8천 |
|---|
| 2025.12.10 | ₩31,114 | ₩31,128 | ₩30,943 | ₩31,114 | 0.00% | 1.1만 |
|---|
| 2025.12.09 | ₩30,881 | ₩31,809 | ₩30,847 | ₩31,086 | +0.66% | 1.4만 |
|---|
| 2025.12.08 | ₩30,687 | ₩30,954 | ₩30,625 | ₩30,954 | +0.87% | 3.2천 |
|---|
| 2025.12.05 | ₩30,674 | ₩30,674 | ₩30,447 | ₩30,594 | -0.26% | 2천 |
|---|
| 2025.12.04 | ₩30,660 | ₩30,714 | ₩30,447 | ₩30,513 | -0.48% | 4천 |
|---|
| 2025.12.03 | ₩30,220 | ₩30,674 | ₩30,220 | ₩30,674 | +1.50% | 2천 |
|---|
| 2025.12.02 | ₩30,954 | ₩30,981 | ₩30,220 | ₩30,380 | -1.86% | 8.9천 |
|---|
| 2025.12.01 | ₩30,447 | ₩30,540 | ₩29,953 | ₩30,286 | -0.53% | 1.2만 |
|---|
| 2025.11.28 | ₩30,313 | ₩30,659 | ₩30,206 | ₩30,206 | -0.35% | 3.1천 |
|---|
| 2025.11.26 | ₩31,061 | ₩31,061 | ₩29,405 | ₩30,059 | -3.22% | 1.6만 |
|---|
| 2025.11.25 | ₩29,919 | ₩30,313 | ₩29,919 | ₩30,313 | +1.32% | 3.2만 |
|---|
| 2025.11.24 | ₩29,939 | ₩30,493 | ₩29,913 | ₩30,393 | +1.52% | 9.7천 |
|---|
| 2025.11.21 | ₩30,460 | ₩30,460 | ₩29,739 | ₩29,999 | -1.51% | 9천 |
|---|
| 2025.11.20 | ₩30,714 | ₩30,887 | ₩30,714 | ₩30,714 | 0.00% | 1.8천 |
|---|
| 2025.11.19 | ₩30,211 | ₩31,969 | ₩30,073 | ₩30,595 | +1.27% | 1.9만 |
|---|
| 2025.11.18 | ₩30,313 | ₩31,034 | ₩30,313 | ₩30,380 | +0.22% | 1.1만 |
|---|
| 2025.11.17 | ₩30,387 | ₩30,714 | ₩30,273 | ₩30,273 | -0.37% | 1.5만 |
|---|
| 2025.11.14 | ₩30,714 | ₩30,714 | ₩30,433 | ₩30,447 | -0.87% | 1.3만 |
|---|
| 2025.11.13 | ₩30,897 | ₩31,088 | ₩30,714 | ₩30,714 | -0.59% | 1만 |
|---|
| 2025.11.12 | ₩31,068 | ₩31,068 | ₩31,068 | ₩31,068 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩31,114 | ₩31,114 | ₩31,068 | ₩31,068 | -0.15% | 1.4천 |
|---|
| 2025.11.10 | ₩30,807 | ₩30,981 | ₩30,807 | ₩30,901 | +0.30% | 2.3천 |
|---|
| 2025.11.07 | ₩30,914 | ₩31,088 | ₩30,901 | ₩31,088 | +0.56% | 3천 |
|---|
| 2025.11.06 | ₩31,081 | ₩31,081 | ₩31,081 | ₩31,081 | 0.00% | 524 |
|---|
| 2025.11.05 | ₩30,981 | ₩31,114 | ₩30,914 | ₩31,114 | +0.43% | 7.5천 |
|---|
| 2025.11.04 | ₩30,714 | ₩30,947 | ₩30,714 | ₩30,914 | +0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩30,861 | ₩31,048 | ₩30,861 | ₩30,861 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩31,315 | ₩31,315 | ₩30,954 | ₩31,315 | 0.00% | 1.2천 |
|---|
| 2025.10.30 | ₩31,385 | ₩31,385 | ₩31,315 | ₩31,315 | -0.22% | 1.2천 |
|---|
| 2025.10.29 | ₩31,622 | ₩31,720 | ₩30,887 | ₩31,275 | -1.10% | 5.5천 |
|---|
| 2025.10.28 | ₩31,451 | ₩31,635 | ₩31,013 | ₩31,608 | +0.50% | 3천 |
|---|
| 2025.10.27 | ₩31,742 | ₩31,862 | ₩30,861 | ₩31,542 | -0.63% | 8.7천 |
|---|
| 2025.10.24 | ₩31,822 | ₩31,822 | ₩31,649 | ₩31,742 | -0.25% | 4.6천 |
|---|
| 2025.10.23 | ₩31,889 | ₩31,889 | ₩31,889 | ₩31,889 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩31,582 | ₩31,595 | ₩31,301 | ₩31,515 | -0.21% | 2.9천 |
|---|
| 2025.10.21 | ₩31,328 | ₩31,649 | ₩31,315 | ₩31,568 | +0.77% | 2.8천 |
|---|
| 2025.10.20 | ₩30,874 | ₩31,595 | ₩30,874 | ₩31,595 | +2.34% | 1.9천 |
|---|
| 2025.10.17 | ₩30,901 | ₩30,901 | ₩30,473 | ₩30,861 | -0.13% | 2.5천 |
|---|
| 2025.10.16 | ₩30,513 | ₩30,834 | ₩30,380 | ₩30,834 | +1.05% | 6.3천 |
|---|
| 2025.10.15 | ₩30,620 | ₩30,687 | ₩30,266 | ₩30,580 | -0.13% | 1.3만 |
|---|
| 2025.10.14 | ₩31,288 | ₩31,288 | ₩30,690 | ₩30,714 | -1.84% | 3.7천 |
|---|
| 2025.10.13 | ₩30,894 | ₩30,894 | ₩30,894 | ₩30,894 | 0.00% | 288 |
|---|
| 2025.10.10 | ₩30,781 | ₩30,781 | ₩30,553 | ₩30,553 | -0.74% | 2.7천 |
|---|
