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 | ₩28,766 | ₩29,706 | ₩28,584 | ₩29,145 | +1.32% | 1.6만 |
| 2026.10.08 | ₩28,784 | ₩29,372 | ₩28,356 | ₩29,372 | +2.04% | 1.2만 |
| 2026.10.07 | ₩29,679 | ₩29,679 | ₩28,904 | ₩28,904 | -2.61% | 1.3만 |
| 2026.10.06 | ₩29,625 | ₩29,719 | ₩29,412 | ₩29,492 | -0.45% | 2.3만 |
| 2026.10.05 | ₩29,612 | ₩29,639 | ₩29,564 | ₩29,639 | +0.09% | 3.7천 |
| 2026.10.02 | ₩29,866 | ₩29,866 | ₩29,452 | ₩29,519 | -1.16% | 6.3천 |
| 2026.10.01 | ₩29,913 | ₩30,080 | ₩29,759 | ₩30,080 | +0.56% | 9.3천 |
| 2026.09.30 | ₩29,799 | ₩30,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,066 |
| +0.90% |
| 2.8천 |
| 2026.09.29 | ₩29,932 | ₩29,933 | ₩29,786 | ₩29,786 | -0.49% | 2.3천 |
|---|
| 2026.09.28 | ₩29,839 | ₩30,086 | ₩29,839 | ₩29,839 | 0.00% | 2.1천 |
|---|
| 2026.09.25 | ₩29,625 | ₩29,999 | ₩29,390 | ₩29,852 | +0.77% | 1.6만 |
|---|
| 2026.09.24 | ₩29,786 | ₩29,786 | ₩29,719 | ₩29,719 | -0.22% | 3.6천 |
|---|
| 2026.09.23 | ₩30,106 | ₩30,133 | ₩30,068 | ₩30,133 | +0.09% | 4.7천 |
|---|
| 2026.09.22 | ₩30,320 | ₩30,320 | ₩30,166 | ₩30,226 | -0.31% | 2.9천 |
|---|
| 2026.09.21 | ₩30,066 | ₩30,554 | ₩30,053 | ₩30,327 | +0.87% | 4.5천 |
|---|
| 2026.09.18 | ₩30,320 | ₩30,387 | ₩30,307 | ₩30,317 | -0.01% | 1.5천 |
|---|
| 2026.09.17 | ₩30,320 | ₩30,320 | ₩30,053 | ₩30,160 | -0.53% | 2.7천 |
|---|
| 2026.09.16 | ₩29,993 | ₩30,039 | ₩29,933 | ₩29,933 | -0.20% | 2.9천 |
|---|
| 2026.09.15 | ₩30,053 | ₩30,053 | ₩29,866 | ₩29,986 | -0.22% | 3.1천 |
|---|
| 2026.09.14 | ₩30,186 | ₩30,387 | ₩29,999 | ₩30,146 | -0.13% | 6.7천 |
|---|
| 2026.09.11 | ₩30,600 | ₩30,970 | ₩30,173 | ₩30,260 | -1.11% | 6.9천 |
|---|
| 2026.09.10 | ₩30,721 | ₩30,761 | ₩30,587 | ₩30,587 | -0.43% | 2.1천 |
|---|
| 2026.09.09 | ₩31,055 | ₩31,055 | ₩30,721 | ₩30,756 | -0.96% | 3.4천 |
|---|
| 2026.09.08 | ₩31,095 | ₩31,208 | ₩30,761 | ₩30,888 | -0.66% | 3천 |
|---|
| 2026.09.04 | ₩31,175 | ₩31,188 | ₩31,041 | ₩31,048 | -0.41% | 2천 |
|---|
| 2026.09.03 | ₩31,388 | ₩31,388 | ₩31,014 | ₩31,014 | -1.19% | 3.9천 |
|---|
| 2026.09.02 | ₩30,934 | ₩31,262 | ₩30,921 | ₩31,262 | +1.06% | 9.4천 |
|---|
| 2026.09.01 | ₩31,121 | ₩31,121 | ₩30,908 | ₩30,921 | -0.64% | 1.1만 |
|---|
| 2026.08.31 | ₩31,268 | ₩31,268 | ₩31,001 | ₩31,148 | -0.38% | 2.7만 |
|---|
| 2026.08.28 | ₩30,814 | ₩31,228 | ₩30,735 | ₩31,188 | +1.21% | 3.5만 |
|---|
| 2026.08.27 | ₩30,687 | ₩31,014 | ₩30,687 | ₩31,014 | +1.07% | 1.1만 |
|---|
| 2026.08.26 | ₩30,721 | ₩30,988 | ₩30,721 | ₩30,874 | +0.50% | 1.6천 |
|---|
| 2026.08.25 | ₩30,587 | ₩30,614 | ₩30,520 | ₩30,587 | +0.00% | 7.4천 |
|---|
| 2026.08.24 | ₩30,747 | ₩30,747 | ₩30,607 | ₩30,610 | -0.45% | 2.1천 |
|---|
| 2026.08.21 | ₩30,747 | ₩30,747 | ₩30,681 | ₩30,707 | -0.13% | 7.4천 |
|---|
| 2026.08.20 | ₩30,600 | ₩30,854 | ₩30,600 | ₩30,721 | +0.39% | 3.1천 |
|---|
| 2026.08.19 | ₩30,761 | ₩30,801 | ₩30,747 | ₩30,761 | 0.00% | 3.2천 |
|---|
| 2026.08.18 | ₩30,921 | ₩30,988 | ₩30,754 | ₩30,787 | -0.43% | 3.6천 |
|---|
| 2026.08.17 | ₩31,001 | ₩31,001 | ₩30,774 | ₩30,834 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩30,908 | ₩31,088 | ₩30,908 | ₩31,088 | +0.58% | 1.5천 |
|---|
| 2026.08.13 | ₩30,721 | ₩31,055 | ₩30,721 | ₩30,974 | +0.83% | 5.7천 |
|---|
| 2026.08.12 | ₩30,894 | ₩30,974 | ₩30,854 | ₩30,974 | +0.26% | 1.1만 |
|---|
| 2026.08.11 | ₩30,854 | ₩30,934 | ₩30,534 | ₩30,894 | +0.13% | 9.3천 |
|---|
| 2026.08.10 | ₩30,534 | ₩30,934 | ₩30,534 | ₩30,868 | +1.09% | 3.3만 |
|---|
| 2026.08.07 | ₩30,641 | ₩30,667 | ₩30,641 | ₩30,667 | +0.09% | 706 |
|---|
| 2026.08.06 | ₩30,654 | ₩30,681 | ₩30,641 | ₩30,681 | +0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩30,654 | ₩30,790 | ₩30,654 | ₩30,790 | +0.45% | 3천 |
|---|
| 2026.08.04 | ₩30,587 | ₩30,741 | ₩30,587 | ₩30,714 | +0.41% | 1.3천 |
|---|
| 2026.08.03 | ₩30,634 | ₩30,687 | ₩30,634 | ₩30,687 | +0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩30,694 | ₩30,734 | ₩30,534 | ₩30,694 | 0.00% | 1.4천 |
|---|
| 2026.07.30 | ₩30,560 | ₩30,661 | ₩30,560 | ₩30,634 | +0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩30,654 | ₩30,854 | ₩30,640 | ₩30,747 | +0.31% | 8.5천 |
|---|
| 2026.07.28 | ₩30,560 | ₩30,974 | ₩30,560 | ₩30,754 | +0.63% | 1.6만 |
|---|
| 2026.07.27 | ₩30,853 | ₩30,853 | ₩30,576 | ₩30,705 | -0.48% | 2.9천 |
|---|
| 2026.07.24 | ₩30,600 | ₩30,694 | ₩30,600 | ₩30,694 | +0.31% | 3.8천 |
|---|
| 2026.07.23 | ₩30,801 | ₩30,801 | ₩30,494 | ₩30,681 | -0.39% | 3천 |
|---|
| 2026.07.22 | ₩30,627 | ₩30,801 | ₩30,600 | ₩30,801 | +0.57% | 4.9천 |
|---|
| 2026.07.21 | ₩30,587 | ₩30,721 | ₩30,587 | ₩30,654 | +0.22% | 6.6천 |
|---|
| 2026.07.20 | ₩30,841 | ₩30,930 | ₩30,634 | ₩30,634 | -0.67% | 2.4천 |
|---|
| 2026.07.17 | ₩30,841 | ₩30,841 | ₩30,694 | ₩30,727 | -0.37% | 1.5천 |
|---|
| 2026.07.16 | ₩30,774 | ₩31,049 | ₩30,320 | ₩30,861 | +0.28% | 2.5천 |
|---|
| 2026.07.15 | ₩30,578 | ₩30,754 | ₩30,557 | ₩30,587 | +0.03% | 5.8천 |
|---|
| 2026.07.14 | ₩30,534 | ₩30,587 | ₩30,467 | ₩30,587 | +0.17% | 9.4천 |
|---|
| 2026.07.13 | ₩30,560 | ₩30,574 | ₩30,467 | ₩30,560 | 0.00% | 5.8천 |
|---|
| 2026.07.10 | ₩30,267 | ₩30,587 | ₩30,213 | ₩30,560 | +0.97% | 7.3천 |
|---|
| 2026.07.09 | ₩30,487 | ₩30,587 | ₩30,487 | ₩30,534 | +0.15% | 2.5천 |
|---|
| 2026.07.08 | ₩30,560 | ₩30,560 | ₩30,480 | ₩30,527 | -0.11% | 5.1천 |
|---|
| 2026.07.07 | ₩30,400 | ₩30,587 | ₩30,400 | ₩30,547 | +0.48% | 2.8천 |
|---|
| 2026.07.06 | ₩30,480 | ₩30,560 | ₩30,186 | ₩30,560 | +0.26% | 8.2천 |
|---|
| 2026.07.02 | ₩31,388 | ₩31,388 | ₩30,287 | ₩30,530 | -2.74% | 2만 |
|---|
| 2026.07.01 | ₩31,014 | ₩31,014 | ₩30,812 | ₩30,928 | -0.28% | 2.7천 |
|---|
| 2026.06.30 | ₩30,801 | ₩31,028 | ₩30,440 | ₩30,841 | +0.13% | 1.6만 |
|---|
| 2026.06.29 | ₩30,961 | ₩31,041 | ₩30,762 | ₩30,801 | -0.52% | 1.5만 |
|---|
| 2026.06.26 | ₩30,373 | ₩30,921 | ₩30,373 | ₩30,827 | +1.50% | 2.7만 |
|---|
| 2026.06.25 | ₩30,801 | ₩30,845 | ₩30,307 | ₩30,587 | -0.69% | 1만 |
|---|
| 2026.06.24 | ₩30,854 | ₩30,988 | ₩30,747 | ₩30,801 | -0.17% | 9천 |
|---|
| 2026.06.23 | ₩30,774 | ₩30,774 | ₩30,707 | ₩30,747 | -0.09% | 2.4천 |
|---|
| 2026.06.22 | ₩30,801 | ₩30,993 | ₩30,600 | ₩30,774 | -0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩30,881 | ₩31,028 | ₩30,267 | ₩30,747 | -0.43% | 1.5만 |
|---|
| 2026.06.17 | ₩30,694 | ₩30,827 | ₩30,627 | ₩30,827 | +0.44% | 2.8천 |
|---|
| 2026.06.16 | ₩30,774 | ₩30,774 | ₩30,634 | ₩30,694 | -0.26% | 1.4만 |
|---|
| 2026.06.15 | ₩30,854 | ₩30,881 | ₩30,600 | ₩30,774 | -0.26% | 2.3만 |
|---|
| 2026.06.12 | ₩30,894 | ₩30,894 | ₩30,647 | ₩30,740 | -0.50% | 1.5천 |
|---|
| 2026.06.11 | ₩30,600 | ₩31,041 | ₩30,600 | ₩30,734 | +0.44% | 3.4천 |
|---|
| 2026.06.10 | ₩30,600 | ₩30,974 | ₩30,600 | ₩30,694 | +0.31% | 2.9천 |
|---|
| 2026.06.09 | ₩30,787 | ₩31,041 | ₩30,534 | ₩30,787 | 0.00% | 4.3천 |
|---|
| 2026.06.08 | ₩30,721 | ₩30,721 | ₩30,253 | ₩30,600 | -0.39% | 2.2천 |
|---|
| 2026.06.05 | ₩30,387 | ₩30,872 | ₩30,387 | ₩30,701 | +1.03% | 1.5만 |
|---|
| 2026.06.04 | ₩30,253 | ₩30,774 | ₩30,253 | ₩30,774 | +1.72% | 5.6천 |
|---|
| 2026.06.03 | ₩30,560 | ₩30,694 | ₩30,507 | ₩30,694 | +0.44% | 2.4천 |
|---|
| 2026.06.02 | ₩30,387 | ₩30,560 | ₩30,320 | ₩30,560 | +0.57% | 2.6만 |
|---|
| 2026.06.01 | ₩30,347 | ₩30,454 | ₩30,333 | ₩30,391 | +0.15% | 1.9만 |
|---|
| 2026.05.29 | ₩30,707 | ₩30,707 | ₩30,520 | ₩30,587 | -0.39% | 2.1천 |
|---|
| 2026.05.28 | ₩30,454 | ₩30,454 | ₩30,347 | ₩30,447 | -0.02% | 1.1만 |
|---|
| 2026.05.27 | ₩31,012 | ₩31,012 | ₩30,634 | ₩30,721 | -0.94% | 3.8천 |
|---|
| 2026.05.26 | ₩30,587 | ₩31,388 | ₩30,587 | ₩30,928 | +1.11% | 5.7천 |
|---|
| 2026.05.22 | ₩30,734 | ₩30,822 | ₩30,534 | ₩30,587 | -0.48% | 8.3천 |
|---|
| 2026.05.21 | ₩30,921 | ₩30,961 | ₩30,781 | ₩30,794 | -0.41% | 3천 |
|---|
| 2026.05.20 | ₩30,921 | ₩31,181 | ₩30,921 | ₩31,075 | +0.50% | 3천 |
|---|
| 2026.05.19 | ₩30,988 | ₩31,168 | ₩30,948 | ₩30,961 | -0.09% | 7.7천 |
|---|
| 2026.05.18 | ₩30,908 | ₩31,031 | ₩30,788 | ₩30,941 | +0.11% | 3.1천 |
|---|
| 2026.05.15 | ₩30,868 | ₩31,081 | ₩30,681 | ₩31,048 | +0.58% | 4.7천 |
|---|
| 2026.05.14 | ₩30,961 | ₩31,188 | ₩30,948 | ₩30,961 | 0.00% | 4.3천 |
|---|
| 2026.05.13 | ₩30,868 | ₩31,014 | ₩30,856 | ₩30,948 | +0.26% | 2천 |
|---|
| 2026.05.12 | ₩30,921 | ₩30,988 | ₩30,868 | ₩30,948 | +0.09% | 6.6천 |
|---|
| 2026.05.11 | ₩30,934 | ₩30,988 | ₩30,868 | ₩30,934 | 0.00% | 3.9천 |
|---|
| 2026.05.08 | ₩30,868 | ₩30,934 | ₩30,460 | ₩30,934 | +0.22% | 5.7천 |
|---|
| 2026.05.07 | ₩30,734 | ₩30,868 | ₩30,734 | ₩30,854 | +0.39% | 1.2만 |
|---|
| 2026.05.06 | ₩30,667 | ₩30,908 | ₩30,667 | ₩30,747 | +0.26% | 1.5만 |
|---|
| 2026.05.05 | ₩30,587 | ₩30,948 | ₩30,413 | ₩30,667 | +0.26% | 1.1만 |
|---|
| 2026.05.04 | ₩30,560 | ₩30,721 | ₩30,560 | ₩30,627 | +0.22% | 7.2천 |
|---|
| 2026.05.01 | ₩30,560 | ₩30,614 | ₩30,367 | ₩30,600 | +0.13% | 9.2천 |
|---|
| 2026.04.30 | ₩30,347 | ₩30,560 | ₩30,347 | ₩30,560 | +0.70% | 4.1천 |
|---|
| 2026.04.29 | ₩30,503 | ₩30,587 | ₩30,503 | ₩30,587 | +0.28% | 2천 |
|---|
| 2026.04.28 | ₩30,186 | ₩30,440 | ₩30,186 | ₩30,440 | +0.84% | 4.3천 |
|---|
| 2026.04.27 | ₩30,547 | ₩30,560 | ₩30,340 | ₩30,560 | +0.04% | 7.3천 |
|---|
| 2026.04.24 | ₩30,440 | ₩30,534 | ₩30,320 | ₩30,534 | +0.31% | 3.7천 |
|---|
| 2026.04.23 | ₩30,213 | ₩30,413 | ₩30,080 | ₩30,273 | +0.20% | 3.6천 |
|---|
| 2026.04.22 | ₩30,387 | ₩30,507 | ₩30,053 | ₩30,057 | -1.08% | 2.6천 |
|---|
| 2026.04.21 | ₩30,267 | ₩30,267 | ₩30,026 | ₩30,066 | -0.66% | 1.2만 |
|---|
| 2026.04.20 | ₩30,246 | ₩30,280 | ₩30,246 | ₩30,267 | +0.07% | 2.1천 |
|---|
| 2026.04.17 | ₩30,320 | ₩30,380 | ₩30,053 | ₩30,053 | -0.88% | 4.5천 |
|---|
| 2026.04.16 | ₩30,520 | ₩30,520 | ₩30,320 | ₩30,467 | -0.18% | 5.1천 |
|---|
| 2026.04.15 | ₩30,507 | ₩30,627 | ₩30,400 | ₩30,520 | +0.04% | 1.1만 |
|---|
| 2026.04.14 | ₩30,440 | ₩30,547 | ₩30,387 | ₩30,400 | -0.13% | 1.6만 |
|---|
| 2026.04.13 | ₩30,427 | ₩30,440 | ₩30,333 | ₩30,440 | +0.04% | 8.9천 |
|---|
| 2026.04.10 | ₩29,852 | ₩30,427 | ₩29,852 | ₩30,427 | +1.92% | 3.4천 |
|---|
| 2026.04.09 | ₩29,385 | ₩30,413 | ₩29,385 | ₩30,413 | +3.50% | 6.3천 |
|---|
| 2026.04.08 | ₩29,478 | ₩29,866 | ₩29,452 | ₩29,839 | +1.22% | 0 |
|---|
| 2026.04.07 | ₩28,944 | ₩29,589 | ₩28,917 | ₩29,372 | +1.48% | 4.3천 |
|---|
| 2026.04.06 | ₩29,665 | ₩29,692 | ₩28,917 | ₩29,251 | -1.40% | 6.5천 |
|---|
| 2026.04.02 | ₩28,944 | ₩29,145 | ₩28,784 | ₩28,917 | -0.09% | 1.3만 |
|---|
| 2026.04.01 | ₩29,559 | ₩29,772 | ₩29,425 | ₩29,425 | -0.45% | 1.5만 |
|---|
| 2026.03.31 | ₩30,226 | ₩30,400 | ₩29,385 | ₩29,385 | -2.78% | 9.1천 |
|---|
| 2026.03.30 | ₩30,400 | ₩30,400 | ₩30,226 | ₩30,226 | -0.57% | 594 |
|---|
| 2026.03.27 | ₩30,387 | ₩30,400 | ₩30,090 | ₩30,090 | -0.98% | 2.5천 |
|---|
| 2026.03.26 | ₩31,589 | ₩31,589 | ₩30,347 | ₩30,373 | -3.85% | 8.5천 |
|---|
| 2026.03.25 | ₩30,106 | ₩30,106 | ₩30,106 | ₩30,106 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩30,934 | ₩31,095 | ₩30,106 | ₩30,106 | -2.68% | 1.7천 |
|---|
| 2026.03.23 | ₩29,986 | ₩30,440 | ₩29,839 | ₩30,089 | +0.34% | 3.2천 |
|---|
| 2026.03.20 | ₩30,222 | ₩30,360 | ₩28,263 | ₩30,000 | -0.74% | 6.6천 |
|---|
| 2026.03.19 | ₩30,213 | ₩30,721 | ₩30,153 | ₩30,169 | -0.15% | 5.6천 |
|---|
| 2026.03.18 | ₩30,934 | ₩31,061 | ₩30,587 | ₩30,614 | -1.04% | 1만 |
|---|
| 2026.03.17 | ₩31,099 | ₩31,099 | ₩30,948 | ₩30,948 | -0.49% | 5.4천 |
|---|
| 2026.03.16 | ₩31,243 | ₩31,362 | ₩30,948 | ₩31,041 | -0.64% | 8.7천 |
|---|
| 2026.03.13 | ₩31,148 | ₩31,148 | ₩30,921 | ₩30,948 | -0.64% | 9.6천 |
|---|
| 2026.03.12 | ₩31,184 | ₩31,195 | ₩31,184 | ₩31,188 | +0.01% | 1.9천 |
|---|
| 2026.03.11 | ₩31,228 | ₩31,228 | ₩31,161 | ₩31,161 | -0.21% | 468 |
|---|
| 2026.03.10 | ₩31,388 | ₩31,388 | ₩31,175 | ₩31,228 | -0.51% | 18 |
|---|
| 2026.03.09 | ₩31,310 | ₩31,310 | ₩31,310 | ₩31,310 | 0.00% | 18 |
|---|
| 2026.03.06 | ₩31,121 | ₩31,242 | ₩31,121 | ₩31,215 | +0.30% | 18 |
|---|
| 2026.03.05 | ₩31,175 | ₩31,268 | ₩31,121 | ₩31,121 | -0.17% | 18 |
|---|
| 2026.03.04 | ₩31,161 | ₩31,228 | ₩31,148 | ₩31,228 | +0.21% | 18 |
|---|
| 2026.03.03 | ₩31,188 | ₩31,313 | ₩31,188 | ₩31,262 | +0.24% | 18 |
|---|
| 2026.03.02 | ₩31,255 | ₩31,308 | ₩31,215 | ₩31,295 | +0.13% | 18 |
|---|
| 2026.02.27 | ₩31,388 | ₩31,422 | ₩31,215 | ₩31,215 | -0.55% | 18 |
|---|
| 2026.02.26 | ₩31,161 | ₩31,322 | ₩31,161 | ₩31,322 | +0.51% | 2.3천 |
|---|
| 2026.02.25 | ₩31,242 | ₩31,242 | ₩31,242 | ₩31,242 | 0.00% | 18 |
|---|
| 2026.02.24 | ₩31,201 | ₩31,255 | ₩31,201 | ₩31,255 | +0.17% | 18 |
|---|
| 2026.02.23 | ₩31,308 | ₩31,322 | ₩31,308 | ₩31,322 | +0.04% | 18 |
|---|
| 2026.02.20 | ₩31,282 | ₩31,322 | ₩31,216 | ₩31,295 | +0.04% | 3천 |
|---|
| 2026.02.19 | ₩31,362 | ₩31,455 | ₩31,322 | ₩31,335 | -0.09% | 2.1천 |
|---|
| 2026.02.18 | ₩31,549 | ₩31,549 | ₩31,362 | ₩31,362 | -0.59% | 9.2천 |
|---|
| 2026.02.17 | ₩31,429 | ₩31,429 | ₩31,429 | ₩31,429 | 0.00% | 180 |
|---|
| 2026.02.13 | ₩31,442 | ₩31,455 | ₩31,442 | ₩31,455 | +0.04% | 1.4천 |
|---|
| 2026.02.12 | ₩31,575 | ₩31,575 | ₩31,549 | ₩31,549 | -0.08% | 1천 |
|---|
| 2026.02.11 | ₩31,255 | ₩31,522 | ₩31,255 | ₩31,455 | +0.64% | 1.6천 |
|---|
| 2026.02.10 | ₩31,375 | ₩31,455 | ₩31,282 | ₩31,388 | +0.04% | 1.4천 |
|---|
| 2026.02.09 | ₩31,201 | ₩31,482 | ₩31,201 | ₩31,415 | +0.68% | 5.5천 |
|---|
| 2026.02.06 | ₩31,255 | ₩31,255 | ₩31,188 | ₩31,215 | -0.13% | 4.2천 |
|---|
| 2026.02.05 | ₩31,335 | ₩31,602 | ₩31,201 | ₩31,201 | -0.43% | 3.4천 |
|---|
| 2026.02.04 | ₩31,375 | ₩31,395 | ₩31,375 | ₩31,375 | 0.00% | 2천 |
|---|
| 2026.02.03 | ₩31,676 | ₩31,676 | ₩31,295 | ₩31,295 | -1.20% | 2.6천 |
|---|
| 2026.02.02 | ₩31,509 | ₩31,609 | ₩31,388 | ₩31,388 | -0.38% | 2.2천 |
|---|
| 2026.01.30 | ₩31,353 | ₩31,353 | ₩31,121 | ₩31,188 | -0.52% | 1.1만 |
|---|
| 2026.01.29 | ₩31,308 | ₩31,335 | ₩31,295 | ₩31,295 | -0.04% | 3.8천 |
|---|
| 2026.01.28 | ₩31,609 | ₩31,626 | ₩31,388 | ₩31,615 | +0.02% | 6.1천 |
|---|
| 2026.01.27 | ₩31,462 | ₩31,616 | ₩31,295 | ₩31,295 | -0.53% | 1.3천 |
|---|
| 2026.01.26 | ₩31,749 | ₩31,749 | ₩31,274 | ₩31,274 | -1.50% | 442 |
|---|
| 2026.01.23 | ₩31,522 | ₩31,829 | ₩31,442 | ₩31,589 | +0.21% | 2.9천 |
|---|
| 2026.01.22 | ₩31,656 | ₩31,682 | ₩31,522 | ₩31,596 | -0.19% | 2.2천 |
|---|
| 2026.01.21 | ₩31,121 | ₩31,656 | ₩31,121 | ₩31,656 | +1.72% | 3.2천 |
|---|
| 2026.01.20 | ₩31,415 | ₩31,415 | ₩31,148 | ₩31,175 | -0.77% | 4.2천 |
|---|
| 2026.01.16 | ₩31,656 | ₩31,656 | ₩31,402 | ₩31,642 | -0.04% | 2.2천 |
|---|
| 2026.01.15 | ₩31,255 | ₩31,656 | ₩31,255 | ₩31,656 | +1.28% | 2.6천 |
|---|
| 2026.01.14 | ₩31,455 | ₩31,629 | ₩31,415 | ₩31,455 | 0.00% | 6.9천 |
|---|
| 2026.01.13 | ₩31,264 | ₩31,535 | ₩31,264 | ₩31,535 | +0.87% | 3.2천 |
|---|
| 2026.01.12 | ₩31,255 | ₩31,529 | ₩31,135 | ₩31,268 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩31,175 | ₩31,979 | ₩31,175 | ₩31,322 | +0.47% | 3.3천 |
|---|
| 2026.01.08 | ₩31,362 | ₩31,362 | ₩31,362 | ₩31,362 | 0.00% | 377 |
|---|
| 2026.01.07 | ₩31,555 | ₩31,555 | ₩31,121 | ₩31,148 | -1.29% | 4.1천 |
|---|
| 2026.01.06 | ₩31,322 | ₩31,322 | ₩31,055 | ₩31,155 | -0.53% | 8.7천 |
|---|
| 2026.01.05 | ₩31,215 | ₩31,509 | ₩31,215 | ₩31,282 | +0.21% | 914 |
|---|
| 2026.01.02 | ₩31,384 | ₩31,602 | ₩31,322 | ₩31,415 | +0.10% | 5.7천 |
|---|
| 2025.12.31 | ₩31,722 | ₩32,070 | ₩31,656 | ₩31,990 | +0.84% | 9.1천 |
|---|
| 2025.12.30 | ₩31,923 | ₩32,030 | ₩31,696 | ₩31,696 | -0.71% | 2.4천 |
|---|
| 2025.12.29 | ₩31,295 | ₩31,884 | ₩31,295 | ₩31,696 | +1.28% | 936 |
|---|
| 2025.12.26 | ₩31,880 | ₩31,880 | ₩31,655 | ₩31,669 | -0.66% | 704 |
|---|
| 2025.12.24 | ₩31,656 | ₩31,985 | ₩31,656 | ₩31,669 | +0.04% | 670 |
|---|
| 2025.12.23 | ₩31,856 | ₩31,963 | ₩31,698 | ₩31,869 | +0.04% | 2.3천 |
|---|
| 2025.12.22 | ₩31,990 | ₩32,190 | ₩31,949 | ₩31,949 | -0.13% | 3.5천 |
|---|
| 2025.12.19 | ₩31,883 | ₩31,883 | ₩31,883 | ₩31,883 | 0.00% | 685 |
|---|
| 2025.12.18 | ₩31,864 | ₩31,923 | ₩31,447 | ₩31,883 | +0.06% | 3.7천 |
|---|
| 2025.12.17 | ₩31,352 | ₩31,616 | ₩31,135 | ₩31,616 | +0.84% | 2.7천 |
|---|
| 2025.12.16 | ₩31,616 | ₩31,669 | ₩31,380 | ₩31,602 | -0.04% | 9.8천 |
|---|
| 2025.12.15 | ₩31,455 | ₩31,495 | ₩31,148 | ₩31,148 | -0.98% | 992 |
|---|
| 2025.12.12 | ₩31,465 | ₩31,465 | ₩31,229 | ₩31,415 | -0.16% | 547 |
|---|
| 2025.12.11 | ₩31,068 | ₩31,402 | ₩31,068 | ₩31,267 | +0.64% | 3.8천 |
|---|
| 2025.12.10 | ₩31,121 | ₩31,135 | ₩30,950 | ₩31,121 | 0.00% | 1.1만 |
|---|
| 2025.12.09 | ₩30,888 | ₩31,816 | ₩30,854 | ₩31,093 | +0.66% | 1.4만 |
|---|
| 2025.12.08 | ₩30,694 | ₩30,961 | ₩30,632 | ₩30,961 | +0.87% | 3.2천 |
|---|
| 2025.12.05 | ₩30,681 | ₩30,681 | ₩30,454 | ₩30,600 | -0.26% | 2천 |
|---|
| 2025.12.04 | ₩30,667 | ₩30,721 | ₩30,454 | ₩30,520 | -0.48% | 4천 |
|---|
| 2025.12.03 | ₩30,226 | ₩30,681 | ₩30,226 | ₩30,681 | +1.50% | 2천 |
|---|
| 2025.12.02 | ₩30,961 | ₩30,988 | ₩30,226 | ₩30,387 | -1.86% | 8.9천 |
|---|
| 2025.12.01 | ₩30,454 | ₩30,547 | ₩29,959 | ₩30,293 | -0.53% | 1.2만 |
|---|
| 2025.11.28 | ₩30,320 | ₩30,666 | ₩30,213 | ₩30,213 | -0.35% | 3.1천 |
|---|
| 2025.11.26 | ₩31,068 | ₩31,068 | ₩29,412 | ₩30,066 | -3.22% | 1.6만 |
|---|
| 2025.11.25 | ₩29,926 | ₩30,320 | ₩29,926 | ₩30,320 | +1.32% | 3.2만 |
|---|
| 2025.11.24 | ₩29,946 | ₩30,500 | ₩29,919 | ₩30,400 | +1.52% | 9.7천 |
|---|
| 2025.11.21 | ₩30,467 | ₩30,467 | ₩29,746 | ₩30,006 | -1.51% | 9천 |
|---|
| 2025.11.20 | ₩30,721 | ₩30,894 | ₩30,721 | ₩30,721 | 0.00% | 1.8천 |
|---|
| 2025.11.19 | ₩30,218 | ₩31,976 | ₩30,080 | ₩30,602 | +1.27% | 1.9만 |
|---|
| 2025.11.18 | ₩30,320 | ₩31,041 | ₩30,320 | ₩30,387 | +0.22% | 1.1만 |
|---|
| 2025.11.17 | ₩30,393 | ₩30,721 | ₩30,280 | ₩30,280 | -0.37% | 1.5만 |
|---|
| 2025.11.14 | ₩30,721 | ₩30,721 | ₩30,440 | ₩30,454 | -0.87% | 1.3만 |
|---|
| 2025.11.13 | ₩30,904 | ₩31,095 | ₩30,721 | ₩30,721 | -0.59% | 1만 |
|---|
| 2025.11.12 | ₩31,075 | ₩31,075 | ₩31,075 | ₩31,075 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩31,121 | ₩31,121 | ₩31,075 | ₩31,075 | -0.15% | 1.4천 |
|---|
| 2025.11.10 | ₩30,814 | ₩30,988 | ₩30,814 | ₩30,908 | +0.30% | 2.3천 |
|---|
| 2025.11.07 | ₩30,921 | ₩31,095 | ₩30,908 | ₩31,095 | +0.56% | 3천 |
|---|
| 2025.11.06 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 524 |
|---|
| 2025.11.05 | ₩30,988 | ₩31,121 | ₩30,921 | ₩31,121 | +0.43% | 7.5천 |
|---|
| 2025.11.04 | ₩30,721 | ₩30,954 | ₩30,721 | ₩30,921 | +0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩30,868 | ₩31,055 | ₩30,868 | ₩30,868 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩31,322 | ₩31,322 | ₩30,961 | ₩31,322 | 0.00% | 1.2천 |
|---|
| 2025.10.30 | ₩31,392 | ₩31,392 | ₩31,322 | ₩31,322 | -0.22% | 1.2천 |
|---|
| 2025.10.29 | ₩31,629 | ₩31,727 | ₩30,894 | ₩31,282 | -1.10% | 5.5천 |
|---|
| 2025.10.28 | ₩31,458 | ₩31,642 | ₩31,020 | ₩31,616 | +0.50% | 3천 |
|---|
| 2025.10.27 | ₩31,749 | ₩31,869 | ₩30,868 | ₩31,549 | -0.63% | 8.7천 |
|---|
| 2025.10.24 | ₩31,829 | ₩31,829 | ₩31,656 | ₩31,749 | -0.25% | 4.6천 |
|---|
| 2025.10.23 | ₩31,896 | ₩31,896 | ₩31,896 | ₩31,896 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩31,589 | ₩31,602 | ₩31,308 | ₩31,522 | -0.21% | 2.9천 |
|---|
| 2025.10.21 | ₩31,335 | ₩31,656 | ₩31,322 | ₩31,575 | +0.77% | 2.8천 |
|---|
| 2025.10.20 | ₩30,881 | ₩31,602 | ₩30,881 | ₩31,602 | +2.34% | 1.9천 |
|---|
| 2025.10.17 | ₩30,908 | ₩30,908 | ₩30,480 | ₩30,868 | -0.13% | 2.5천 |
|---|
| 2025.10.16 | ₩30,520 | ₩30,841 | ₩30,387 | ₩30,841 | +1.05% | 6.3천 |
|---|
| 2025.10.15 | ₩30,627 | ₩30,694 | ₩30,273 | ₩30,587 | -0.13% | 1.3만 |
|---|
| 2025.10.14 | ₩31,295 | ₩31,295 | ₩30,697 | ₩30,721 | -1.84% | 3.7천 |
|---|
| 2025.10.13 | ₩30,901 | ₩30,901 | ₩30,901 | ₩30,901 | 0.00% | 288 |
|---|
| 2025.10.10 | ₩30,787 | ₩30,787 | ₩30,560 | ₩30,560 | -0.74% | 2.7천 |
|---|
