시장 데이터를 불러오는 중
전체 종목
Global Net Lease Inc 과거 주가
Global Net Lease, Inc. Common Stock · GNL · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global Net Lease, Inc. Common Stock · GNL · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,459 | ₩10,499 | ₩10,305 | ₩10,392 | -0.64% | 162.6만 |
| 2026.10.08 | ₩10,727 | ₩10,747 | ₩10,499 | ₩10,674 | -0.50% | 353.9만 |
| 2026.10.07 | ₩10,875 | ₩10,942 | ₩10,741 | ₩10,741 | -1.23% | 271.5만 |
| 2026.10.06 | ₩10,928 | ₩10,969 | ₩10,841 | ₩10,915 | -0.12% | 231.2만 |
| 2026.10.05 | ₩11,076 | ₩11,103 | ₩10,915 | ₩10,915 | -1.45% | 378.3만 |
| 2026.10.02 | ₩11,264 | ₩11,264 | ₩11,022 | ₩11,062 | -1.79% | 310.8만 |
| 2026.10.01 | ₩11,076 | ₩11,116 | ₩10,861 | ₩11,049 | -0.24% | 347.5만 |
| 2026.09.30 | ₩11,264 | ₩11,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,076 |
| ₩11,076 |
| -1.67% |
| 333.6만 |
| 2026.09.29 | ₩11,344 | ₩11,438 | ₩11,156 | ₩11,197 | -1.30% | 394.5만 |
|---|
| 2026.09.28 | ₩11,478 | ₩11,505 | ₩11,304 | ₩11,384 | -0.82% | 317.7만 |
|---|
| 2026.09.25 | ₩11,545 | ₩11,719 | ₩11,465 | ₩11,465 | -0.70% | 344.6만 |
|---|
| 2026.09.24 | ₩11,626 | ₩11,679 | ₩11,498 | ₩11,572 | -0.46% | 245만 |
|---|
| 2026.09.23 | ₩11,666 | ₩11,693 | ₩11,612 | ₩11,626 | -0.34% | 192.3만 |
|---|
| 2026.09.22 | ₩11,800 | ₩11,800 | ₩11,679 | ₩11,679 | -1.02% | 197만 |
|---|
| 2026.09.21 | ₩11,867 | ₩11,954 | ₩11,706 | ₩11,719 | -1.24% | 170.7만 |
|---|
| 2026.09.18 | ₩11,867 | ₩11,894 | ₩11,760 | ₩11,760 | -0.90% | 834.2만 |
|---|
| 2026.09.17 | ₩11,974 | ₩11,994 | ₩11,840 | ₩11,921 | -0.45% | 193.3만 |
|---|
| 2026.09.16 | ₩12,068 | ₩12,155 | ₩11,894 | ₩11,894 | -1.44% | 256.8만 |
|---|
| 2026.09.15 | ₩12,082 | ₩12,189 | ₩12,041 | ₩12,082 | 0.00% | 183.6만 |
|---|
| 2026.09.14 | ₩12,122 | ₩12,209 | ₩12,041 | ₩12,095 | -0.22% | 206.4만 |
|---|
| 2026.09.11 | ₩12,229 | ₩12,249 | ₩12,128 | ₩12,135 | -0.77% | 186.3만 |
|---|
| 2026.09.10 | ₩12,202 | ₩12,242 | ₩12,128 | ₩12,175 | -0.22% | 190.7만 |
|---|
| 2026.09.09 | ₩12,216 | ₩12,242 | ₩12,122 | ₩12,189 | -0.22% | 192.1만 |
|---|
| 2026.09.08 | ₩12,175 | ₩12,283 | ₩12,175 | ₩12,202 | +0.22% | 136.3만 |
|---|
| 2026.09.04 | ₩12,175 | ₩12,374 | ₩12,175 | ₩12,229 | +0.44% | 153.3만 |
|---|
| 2026.09.03 | ₩12,350 | ₩12,363 | ₩12,202 | ₩12,256 | -0.76% | 112.4만 |
|---|
| 2026.09.02 | ₩12,269 | ₩12,356 | ₩12,202 | ₩12,269 | 0.00% | 149.1만 |
|---|
| 2026.09.01 | ₩12,309 | ₩12,504 | ₩12,162 | ₩12,242 | -0.54% | 235.4만 |
|---|
| 2026.08.31 | ₩12,256 | ₩12,383 | ₩12,142 | ₩12,309 | +0.44% | 274.6만 |
|---|
| 2026.08.28 | ₩12,309 | ₩12,370 | ₩12,249 | ₩12,283 | -0.22% | 120.6만 |
|---|
| 2026.08.27 | ₩12,162 | ₩12,269 | ₩12,108 | ₩12,242 | +0.66% | 126.1만 |
|---|
| 2026.08.26 | ₩12,403 | ₩12,410 | ₩12,229 | ₩12,256 | -1.19% | 128.3만 |
|---|
| 2026.08.25 | ₩12,363 | ₩12,450 | ₩12,263 | ₩12,403 | +0.33% | 150.9만 |
|---|
| 2026.08.24 | ₩12,229 | ₩12,363 | ₩12,202 | ₩12,363 | +1.10% | 145.9만 |
|---|
| 2026.08.21 | ₩12,229 | ₩12,256 | ₩12,095 | ₩12,122 | -0.88% | 146.3만 |
|---|
| 2026.08.20 | ₩12,055 | ₩12,229 | ₩11,988 | ₩12,189 | +1.11% | 172만 |
|---|
| 2026.08.19 | ₩11,921 | ₩12,108 | ₩11,880 | ₩12,082 | +1.35% | 235.4만 |
|---|
| 2026.08.18 | ₩11,880 | ₩12,001 | ₩11,773 | ₩11,854 | -0.23% | 211.7만 |
|---|
| 2026.08.17 | ₩11,746 | ₩11,934 | ₩11,719 | ₩11,813 | +0.57% | 234.3만 |
|---|
| 2026.08.14 | ₩12,055 | ₩12,162 | ₩11,713 | ₩11,746 | -2.56% | 289.6만 |
|---|
| 2026.08.13 | ₩12,055 | ₩12,209 | ₩11,988 | ₩12,095 | +0.33% | 247만 |
|---|
| 2026.08.12 | ₩12,269 | ₩12,269 | ₩11,974 | ₩12,055 | -1.75% | 473.2만 |
|---|
| 2026.08.11 | ₩12,390 | ₩12,444 | ₩12,088 | ₩12,149 | -1.95% | 844.3만 |
|---|
| 2026.08.10 | ₩12,283 | ₩12,511 | ₩12,142 | ₩12,403 | +0.98% | 471.2만 |
|---|
| 2026.08.07 | ₩12,122 | ₩12,377 | ₩12,102 | ₩12,377 | +2.10% | 317.7만 |
|---|
| 2026.08.06 | ₩11,988 | ₩12,269 | ₩11,813 | ₩12,162 | +1.45% | 389만 |
|---|
| 2026.08.05 | ₩11,612 | ₩11,626 | ₩11,304 | ₩11,559 | -0.46% | 280.6만 |
|---|
| 2026.08.04 | ₩11,585 | ₩11,639 | ₩11,403 | ₩11,492 | -0.81% | 228.5만 |
|---|
| 2026.08.03 | ₩11,706 | ₩11,807 | ₩11,592 | ₩11,599 | -0.92% | 196.7만 |
|---|
| 2026.07.31 | ₩11,787 | ₩11,787 | ₩11,619 | ₩11,693 | -0.80% | 198.9만 |
|---|
| 2026.07.30 | ₩11,921 | ₩11,947 | ₩11,679 | ₩11,800 | -1.01% | 193만 |
|---|
| 2026.07.29 | ₩11,800 | ₩11,927 | ₩11,800 | ₩11,894 | +0.80% | 149.8만 |
|---|
| 2026.07.28 | ₩11,988 | ₩12,021 | ₩11,813 | ₩11,827 | -1.34% | 179.4만 |
|---|
| 2026.07.27 | ₩11,880 | ₩12,048 | ₩11,854 | ₩11,867 | -0.11% | 136.7만 |
|---|
| 2026.07.24 | ₩11,988 | ₩12,075 | ₩11,827 | ₩11,907 | -0.67% | 178.7만 |
|---|
| 2026.07.23 | ₩12,202 | ₩12,413 | ₩11,847 | ₩11,907 | -2.42% | 176.2만 |
|---|
| 2026.07.22 | ₩12,390 | ₩12,403 | ₩12,229 | ₩12,283 | -0.87% | 164.9만 |
|---|
| 2026.07.21 | ₩12,242 | ₩12,350 | ₩12,149 | ₩12,323 | +0.66% | 241.3만 |
|---|
| 2026.07.20 | ₩12,417 | ₩12,497 | ₩12,175 | ₩12,283 | -1.08% | 248.5만 |
|---|
| 2026.07.17 | ₩12,725 | ₩12,779 | ₩12,236 | ₩12,417 | -2.42% | 267.9만 |
|---|
| 2026.07.16 | ₩12,028 | ₩12,685 | ₩12,008 | ₩12,672 | +5.35% | 359.7만 |
|---|
| 2026.07.15 | ₩11,773 | ₩12,028 | ₩11,773 | ₩11,947 | +1.48% | 279.5만 |
|---|
| 2026.07.14 | ₩11,867 | ₩11,894 | ₩11,760 | ₩11,813 | -0.45% | 262.1만 |
|---|
| 2026.07.13 | ₩11,934 | ₩12,091 | ₩11,827 | ₩11,827 | -0.90% | 248.9만 |
|---|
| 2026.07.10 | ₩12,108 | ₩12,175 | ₩12,028 | ₩12,162 | +0.44% | 263.4만 |
|---|
| 2026.07.09 | ₩12,028 | ₩12,128 | ₩11,921 | ₩12,082 | +0.45% | 234.1만 |
|---|
| 2026.07.08 | ₩11,947 | ₩12,035 | ₩11,921 | ₩11,961 | +0.11% | 329.1만 |
|---|
| 2026.07.07 | ₩12,175 | ₩12,249 | ₩11,988 | ₩12,028 | -1.21% | 288만 |
|---|
| 2026.07.06 | ₩12,377 | ₩12,474 | ₩12,068 | ₩12,068 | -2.49% | 270.8만 |
|---|
| 2026.07.02 | ₩12,041 | ₩12,383 | ₩12,041 | ₩12,350 | +2.56% | 264만 |
|---|
| 2026.07.01 | ₩11,934 | ₩12,122 | ₩11,934 | ₩11,974 | +0.34% | 208.1만 |
|---|
| 2026.06.30 | ₩11,988 | ₩12,135 | ₩11,860 | ₩11,988 | 0.00% | 217.6만 |
|---|
| 2026.06.29 | ₩12,068 | ₩12,095 | ₩11,867 | ₩11,988 | -0.67% | 413.6만 |
|---|
| 2026.06.26 | ₩12,108 | ₩12,189 | ₩11,840 | ₩12,068 | -0.33% | 534.2만 |
|---|
| 2026.06.25 | ₩12,330 | ₩12,390 | ₩12,028 | ₩12,108 | -1.79% | 263.8만 |
|---|
| 2026.06.24 | ₩12,296 | ₩12,417 | ₩12,242 | ₩12,296 | 0.00% | 258.9만 |
|---|
| 2026.06.23 | ₩12,175 | ₩12,323 | ₩12,175 | ₩12,296 | +0.99% | 358.6만 |
|---|
| 2026.06.22 | ₩12,336 | ₩12,417 | ₩12,149 | ₩12,175 | -1.30% | 414.9만 |
|---|
| 2026.06.18 | ₩12,216 | ₩12,383 | ₩12,216 | ₩12,363 | +1.21% | 531.6만 |
|---|
| 2026.06.17 | ₩12,336 | ₩12,417 | ₩12,115 | ₩12,229 | -0.87% | 265.1만 |
|---|
| 2026.06.16 | ₩12,551 | ₩12,638 | ₩12,336 | ₩12,417 | -1.07% | 244.4만 |
|---|
| 2026.06.15 | ₩12,658 | ₩12,724 | ₩12,470 | ₩12,511 | -1.17% | 316.3만 |
|---|
| 2026.06.12 | ₩12,578 | ₩12,658 | ₩12,524 | ₩12,658 | +0.64% | 188.2만 |
|---|
| 2026.06.11 | ₩12,792 | ₩12,859 | ₩12,591 | ₩12,604 | -1.47% | 201.8만 |
|---|
| 2026.06.10 | ₩12,899 | ₩12,920 | ₩12,698 | ₩12,698 | -1.56% | 284.4만 |
|---|
| 2026.06.09 | ₩12,819 | ₩12,967 | ₩12,705 | ₩12,819 | 0.00% | 357만 |
|---|
| 2026.06.08 | ₩12,658 | ₩12,859 | ₩12,618 | ₩12,698 | +0.32% | 224.3만 |
|---|
| 2026.06.05 | ₩12,604 | ₩12,725 | ₩12,490 | ₩12,591 | -0.11% | 722.1만 |
|---|
| 2026.06.04 | ₩12,497 | ₩12,598 | ₩12,417 | ₩12,591 | +0.75% | 156.9만 |
|---|
| 2026.06.03 | ₩12,390 | ₩12,578 | ₩12,323 | ₩12,350 | -0.32% | 156.6만 |
|---|
| 2026.06.02 | ₩12,377 | ₩12,672 | ₩12,350 | ₩12,537 | +1.30% | 146.9만 |
|---|
| 2026.06.01 | ₩12,336 | ₩12,430 | ₩12,276 | ₩12,390 | +0.43% | 227.9만 |
|---|
| 2026.05.29 | ₩12,712 | ₩12,728 | ₩12,537 | ₩12,564 | -1.16% | 212.2만 |
|---|
| 2026.05.28 | ₩12,672 | ₩12,779 | ₩12,631 | ₩12,725 | +0.42% | 145.5만 |
|---|
| 2026.05.27 | ₩12,792 | ₩12,832 | ₩12,678 | ₩12,712 | -0.63% | 205만 |
|---|
| 2026.05.26 | ₩12,537 | ₩12,779 | ₩12,484 | ₩12,752 | +1.71% | 224.2만 |
|---|
| 2026.05.22 | ₩12,578 | ₩12,611 | ₩12,497 | ₩12,511 | -0.53% | 197.7만 |
|---|
| 2026.05.21 | ₩12,631 | ₩12,672 | ₩12,423 | ₩12,578 | -0.42% | 156.5만 |
|---|
| 2026.05.20 | ₩12,497 | ₩12,712 | ₩12,470 | ₩12,658 | +1.29% | 155.6만 |
|---|
| 2026.05.19 | ₩12,537 | ₩12,564 | ₩12,444 | ₩12,497 | -0.32% | 134.1만 |
|---|
| 2026.05.18 | ₩12,444 | ₩12,604 | ₩12,377 | ₩12,511 | +0.54% | 122.2만 |
|---|
| 2026.05.15 | ₩12,296 | ₩12,511 | ₩12,242 | ₩12,377 | +0.65% | 197.5만 |
|---|
| 2026.05.14 | ₩12,309 | ₩12,377 | ₩12,242 | ₩12,336 | +0.22% | 181.9만 |
|---|
| 2026.05.13 | ₩12,175 | ₩12,296 | ₩12,135 | ₩12,229 | +0.44% | 192.8만 |
|---|
| 2026.05.12 | ₩12,283 | ₩12,336 | ₩12,149 | ₩12,242 | -0.33% | 246.3만 |
|---|
| 2026.05.11 | ₩12,444 | ₩12,470 | ₩12,082 | ₩12,229 | -1.72% | 253.4만 |
|---|
| 2026.05.08 | ₩12,309 | ₩12,403 | ₩12,269 | ₩12,377 | +0.54% | 209.1만 |
|---|
| 2026.05.07 | ₩12,122 | ₩12,316 | ₩12,068 | ₩12,229 | +0.88% | 325.2만 |
|---|
| 2026.05.06 | ₩12,363 | ₩12,430 | ₩11,974 | ₩12,108 | -2.06% | 397.5만 |
|---|
| 2026.05.05 | ₩12,377 | ₩12,390 | ₩12,256 | ₩12,269 | -0.87% | 308.9만 |
|---|
| 2026.05.04 | ₩12,202 | ₩12,403 | ₩12,155 | ₩12,296 | +0.77% | 246.1만 |
|---|
| 2026.05.01 | ₩12,832 | ₩12,832 | ₩12,651 | ₩12,779 | -0.42% | 101만 |
|---|
| 2026.04.30 | ₩12,792 | ₩12,899 | ₩12,765 | ₩12,819 | +0.21% | 152.1만 |
|---|
| 2026.04.29 | ₩12,725 | ₩12,832 | ₩12,698 | ₩12,765 | +0.32% | 109.9만 |
|---|
| 2026.04.28 | ₩12,685 | ₩12,819 | ₩12,578 | ₩12,806 | +0.95% | 93.7만 |
|---|
| 2026.04.27 | ₩12,752 | ₩12,832 | ₩12,564 | ₩12,591 | -1.26% | 94.7만 |
|---|
| 2026.04.24 | ₩12,672 | ₩12,779 | ₩12,584 | ₩12,752 | +0.63% | 96.1만 |
|---|
| 2026.04.23 | ₩12,698 | ₩12,779 | ₩12,631 | ₩12,698 | 0.00% | 84.6만 |
|---|
| 2026.04.22 | ₩12,846 | ₩12,873 | ₩12,517 | ₩12,618 | -1.77% | 98.3만 |
|---|
| 2026.04.21 | ₩12,940 | ₩12,953 | ₩12,745 | ₩12,779 | -1.24% | 146.9만 |
|---|
| 2026.04.20 | ₩12,980 | ₩13,060 | ₩12,873 | ₩12,926 | -0.41% | 134만 |
|---|
| 2026.04.17 | ₩12,658 | ₩13,067 | ₩12,658 | ₩13,020 | +2.86% | 202.5만 |
|---|
| 2026.04.16 | ₩12,698 | ₩12,953 | ₩12,631 | ₩12,899 | +1.58% | 116.4만 |
|---|
| 2026.04.15 | ₩12,645 | ₩12,732 | ₩12,608 | ₩12,725 | +0.64% | 136만 |
|---|
| 2026.04.14 | ₩12,779 | ₩12,859 | ₩12,665 | ₩12,725 | -0.42% | 173.9만 |
|---|
| 2026.04.13 | ₩12,672 | ₩12,826 | ₩12,645 | ₩12,819 | +1.16% | 154.5만 |
|---|
| 2026.04.10 | ₩12,899 | ₩13,040 | ₩12,812 | ₩12,953 | +0.42% | 147.4만 |
|---|
| 2026.04.09 | ₩12,819 | ₩13,013 | ₩12,792 | ₩12,913 | +0.73% | 180.8만 |
|---|
| 2026.04.08 | ₩12,785 | ₩12,940 | ₩12,678 | ₩12,806 | +0.16% | 221.4만 |
|---|
| 2026.04.07 | ₩12,511 | ₩12,718 | ₩12,504 | ₩12,672 | +1.29% | 135.9만 |
|---|
| 2026.04.06 | ₩12,537 | ₩12,651 | ₩12,444 | ₩12,497 | -0.32% | 117만 |
|---|
| 2026.04.02 | ₩12,564 | ₩12,645 | ₩12,464 | ₩12,618 | +0.43% | 163.2만 |
|---|
| 2026.04.01 | ₩12,564 | ₩12,772 | ₩12,484 | ₩12,698 | +1.07% | 160.9만 |
|---|
| 2026.03.31 | ₩12,524 | ₩12,645 | ₩12,430 | ₩12,551 | +0.21% | 210.9만 |
|---|
| 2026.03.30 | ₩12,430 | ₩12,430 | ₩12,283 | ₩12,336 | -0.76% | 221.9만 |
|---|
| 2026.03.27 | ₩12,269 | ₩12,363 | ₩12,229 | ₩12,296 | +0.22% | 277.5만 |
|---|
| 2026.03.26 | ₩12,242 | ₩12,403 | ₩12,149 | ₩12,296 | +0.44% | 143.5만 |
|---|
| 2026.03.25 | ₩12,417 | ₩12,444 | ₩12,271 | ₩12,296 | -0.97% | 163.6만 |
|---|
| 2026.03.24 | ₩12,296 | ₩12,484 | ₩12,283 | ₩12,309 | +0.11% | 178.1만 |
|---|
| 2026.03.23 | ₩12,591 | ₩12,645 | ₩12,363 | ₩12,390 | -1.60% | 266.6만 |
|---|
| 2026.03.20 | ₩12,806 | ₩12,832 | ₩12,269 | ₩12,363 | -3.46% | 639.1만 |
|---|
| 2026.03.19 | ₩12,832 | ₩12,987 | ₩12,651 | ₩12,832 | 0.00% | 246.3만 |
|---|
| 2026.03.18 | ₩13,047 | ₩13,181 | ₩12,886 | ₩12,899 | -1.13% | 223.1만 |
|---|
| 2026.03.17 | ₩13,007 | ₩13,194 | ₩12,953 | ₩13,168 | +1.24% | 192.4만 |
|---|
| 2026.03.16 | ₩12,739 | ₩12,993 | ₩12,709 | ₩12,899 | +1.26% | 211.3만 |
|---|
| 2026.03.13 | ₩12,859 | ₩12,953 | ₩12,578 | ₩12,591 | -2.09% | 182.5만 |
|---|
| 2026.03.12 | ₩12,470 | ₩12,739 | ₩12,430 | ₩12,672 | +1.61% | 163.6만 |
|---|
| 2026.03.11 | ₩12,511 | ₩12,618 | ₩12,457 | ₩12,618 | +0.86% | 208만 |
|---|
| 2026.03.10 | ₩12,537 | ₩12,698 | ₩12,511 | ₩12,578 | +0.32% | 211.6만 |
|---|
| 2026.03.09 | ₩12,323 | ₩12,631 | ₩12,283 | ₩12,604 | +2.29% | 219.1만 |
|---|
| 2026.03.06 | ₩12,363 | ₩12,504 | ₩12,296 | ₩12,417 | +0.43% | 212.4만 |
|---|
| 2026.03.05 | ₩12,618 | ₩12,618 | ₩12,430 | ₩12,497 | -0.96% | 152.3만 |
|---|
| 2026.03.04 | ₩12,752 | ₩12,779 | ₩12,564 | ₩12,685 | -0.53% | 163.8만 |
|---|
| 2026.03.03 | ₩12,685 | ₩12,792 | ₩12,437 | ₩12,698 | +0.11% | 164.3만 |
|---|
| 2026.03.02 | ₩12,685 | ₩13,087 | ₩12,511 | ₩12,980 | +2.33% | 312.3만 |
|---|
| 2026.02.27 | ₩12,604 | ₩12,806 | ₩12,470 | ₩12,631 | +0.21% | 581.4만 |
|---|
| 2026.02.26 | ₩12,859 | ₩13,181 | ₩12,658 | ₩12,712 | -1.15% | 324.7만 |
|---|
| 2026.02.25 | ₩12,926 | ₩13,141 | ₩12,846 | ₩13,114 | +1.45% | 160.3만 |
|---|
| 2026.02.24 | ₩13,060 | ₩13,107 | ₩12,832 | ₩12,953 | -0.82% | 114.1만 |
|---|
| 2026.02.23 | ₩13,087 | ₩13,215 | ₩12,993 | ₩13,034 | -0.41% | 150.4만 |
|---|
| 2026.02.20 | ₩12,953 | ₩13,087 | ₩12,846 | ₩13,034 | +0.62% | 118.9만 |
|---|
| 2026.02.19 | ₩12,886 | ₩12,999 | ₩12,819 | ₩12,913 | +0.21% | 123.4만 |
|---|
| 2026.02.18 | ₩13,074 | ₩13,114 | ₩12,832 | ₩12,873 | -1.54% | 157.5만 |
|---|
| 2026.02.17 | ₩13,248 | ₩13,302 | ₩13,087 | ₩13,194 | -0.40% | 126.6만 |
|---|
| 2026.02.13 | ₩13,262 | ₩13,316 | ₩13,101 | ₩13,208 | -0.40% | 131.2만 |
|---|
| 2026.02.12 | ₩13,369 | ₩13,456 | ₩13,114 | ₩13,127 | -1.81% | 121.3만 |
|---|
| 2026.02.11 | ₩13,409 | ₩13,422 | ₩13,228 | ₩13,248 | -1.20% | 179.3만 |
|---|
| 2026.02.10 | ₩13,127 | ₩13,375 | ₩13,127 | ₩13,355 | +1.74% | 228.9만 |
|---|
| 2026.02.09 | ₩12,873 | ₩13,114 | ₩12,739 | ₩13,114 | +1.87% | 188.9만 |
|---|
| 2026.02.06 | ₩12,806 | ₩12,953 | ₩12,725 | ₩12,886 | +0.63% | 150만 |
|---|
| 2026.02.05 | ₩12,698 | ₩12,886 | ₩12,661 | ₩12,846 | +1.16% | 217.9만 |
|---|
| 2026.02.04 | ₩12,806 | ₩12,899 | ₩12,625 | ₩12,698 | -0.84% | 167.6만 |
|---|
| 2026.02.03 | ₩12,564 | ₩12,692 | ₩12,464 | ₩12,618 | +0.43% | 191만 |
|---|
| 2026.02.02 | ₩12,698 | ₩12,759 | ₩12,450 | ₩12,511 | -1.48% | 179.7만 |
|---|
| 2026.01.30 | ₩12,819 | ₩12,819 | ₩12,490 | ₩12,685 | -1.05% | 193.5만 |
|---|
| 2026.01.29 | ₩12,685 | ₩12,799 | ₩12,584 | ₩12,765 | +0.63% | 155.8만 |
|---|
| 2026.01.28 | ₩12,725 | ₩12,772 | ₩12,544 | ₩12,591 | -1.05% | 272.6만 |
|---|
| 2026.01.27 | ₩12,551 | ₩12,712 | ₩12,444 | ₩12,672 | +0.96% | 164.4만 |
|---|
| 2026.01.26 | ₩12,672 | ₩12,698 | ₩12,504 | ₩12,578 | -0.74% | 126.7만 |
|---|
| 2026.01.23 | ₩12,685 | ₩12,799 | ₩12,558 | ₩12,604 | -0.63% | 143.9만 |
|---|
| 2026.01.22 | ₩12,859 | ₩12,946 | ₩12,672 | ₩12,685 | -1.36% | 213.4만 |
|---|
| 2026.01.21 | ₩12,712 | ₩12,853 | ₩12,611 | ₩12,832 | +0.95% | 179.1만 |
|---|
| 2026.01.20 | ₩12,591 | ₩12,712 | ₩12,470 | ₩12,645 | +0.43% | 199.6만 |
|---|
| 2026.01.16 | ₩12,350 | ₩12,733 | ₩12,275 | ₩12,698 | +2.82% | 232.7만 |
|---|
| 2026.01.15 | ₩12,269 | ₩12,423 | ₩12,229 | ₩12,403 | +1.09% | 168.8만 |
|---|
| 2026.01.14 | ₩12,108 | ₩12,309 | ₩12,021 | ₩12,283 | +1.44% | 271.1만 |
|---|
| 2026.01.13 | ₩12,082 | ₩12,202 | ₩12,021 | ₩12,082 | 0.00% | 170.2만 |
|---|
| 2026.01.12 | ₩11,787 | ₩12,216 | ₩11,719 | ₩12,122 | +2.84% | 228.7만 |
|---|
| 2026.01.09 | ₩11,894 | ₩12,108 | ₩11,894 | ₩12,001 | +0.90% | 228.5만 |
|---|
| 2026.01.08 | ₩11,934 | ₩12,095 | ₩11,867 | ₩11,921 | -0.11% | 249.3만 |
|---|
| 2026.01.07 | ₩11,854 | ₩11,968 | ₩11,854 | ₩11,921 | +0.57% | 171.9만 |
|---|
| 2026.01.06 | ₩11,813 | ₩11,880 | ₩11,572 | ₩11,787 | -0.23% | 245.1만 |
|---|
| 2026.01.05 | ₩11,760 | ₩11,947 | ₩11,753 | ₩11,800 | +0.34% | 270.2만 |
|---|
| 2026.01.02 | ₩11,532 | ₩11,867 | ₩11,505 | ₩11,827 | +2.56% | 255.9만 |
|---|
| 2025.12.31 | ₩11,532 | ₩11,626 | ₩11,505 | ₩11,532 | 0.00% | 204.4만 |
|---|
| 2025.12.30 | ₩11,411 | ₩11,565 | ₩11,411 | ₩11,518 | +0.94% | 148.9만 |
|---|
| 2025.12.29 | ₩11,478 | ₩11,559 | ₩11,384 | ₩11,398 | -0.70% | 184.1만 |
|---|
| 2025.12.26 | ₩11,344 | ₩11,492 | ₩11,277 | ₩11,478 | +1.18% | 168.6만 |
|---|
| 2025.12.24 | ₩10,995 | ₩11,458 | ₩10,995 | ₩11,331 | +3.05% | 158만 |
|---|
| 2025.12.23 | ₩11,129 | ₩11,210 | ₩10,989 | ₩11,009 | -1.08% | 148.9만 |
|---|
| 2025.12.22 | ₩11,170 | ₩11,304 | ₩11,083 | ₩11,129 | -0.36% | 203.5만 |
|---|
| 2025.12.19 | ₩11,317 | ₩11,378 | ₩11,129 | ₩11,183 | -1.18% | 513.5만 |
|---|
| 2025.12.18 | ₩11,492 | ₩11,498 | ₩11,250 | ₩11,304 | -1.63% | 226.2만 |
|---|
| 2025.12.17 | ₩11,317 | ₩11,559 | ₩11,264 | ₩11,465 | +1.30% | 209.9만 |
|---|
| 2025.12.16 | ₩11,264 | ₩11,384 | ₩11,237 | ₩11,331 | +0.60% | 167.8만 |
|---|
| 2025.12.15 | ₩11,170 | ₩11,290 | ₩11,116 | ₩11,264 | +0.84% | 147.1만 |
|---|
| 2025.12.12 | ₩11,103 | ₩11,143 | ₩11,042 | ₩11,103 | 0.00% | 133.7만 |
|---|
| 2025.12.11 | ₩11,129 | ₩11,197 | ₩10,998 | ₩11,062 | -0.60% | 120.2만 |
|---|
| 2025.12.10 | ₩11,062 | ₩11,257 | ₩11,048 | ₩11,076 | +0.12% | 129.1만 |
|---|
| 2025.12.09 | ₩10,902 | ₩11,163 | ₩10,875 | ₩11,076 | +1.60% | 159.6만 |
|---|
| 2025.12.08 | ₩10,888 | ₩10,948 | ₩10,834 | ₩10,834 | -0.49% | 140.5만 |
|---|
| 2025.12.05 | ₩10,861 | ₩10,915 | ₩10,794 | ₩10,875 | +0.12% | 76.9만 |
|---|
| 2025.12.04 | ₩10,995 | ₩11,042 | ₩10,895 | ₩10,902 | -0.85% | 100.3만 |
|---|
| 2025.12.03 | ₩10,928 | ₩11,076 | ₩10,902 | ₩11,049 | +1.10% | 111.8만 |
|---|
| 2025.12.02 | ₩10,942 | ₩11,062 | ₩10,861 | ₩10,928 | -0.12% | 110.2만 |
|---|
| 2025.12.01 | ₩10,955 | ₩11,049 | ₩10,942 | ₩11,049 | +0.86% | 103.8만 |
|---|
| 2025.11.28 | ₩11,022 | ₩11,049 | ₩10,947 | ₩11,009 | -0.12% | 72.7만 |
|---|
| 2025.11.26 | ₩10,955 | ₩11,230 | ₩10,955 | ₩11,022 | +0.61% | 226.6만 |
|---|
| 2025.11.25 | ₩10,808 | ₩11,103 | ₩10,808 | ₩10,969 | +1.49% | 238.6만 |
|---|
| 2025.11.24 | ₩10,687 | ₩10,794 | ₩10,607 | ₩10,794 | +1.00% | 164만 |
|---|
| 2025.11.21 | ₩10,526 | ₩10,700 | ₩10,407 | ₩10,700 | +1.66% | 155.8만 |
|---|
| 2025.11.20 | ₩10,553 | ₩10,687 | ₩10,425 | ₩10,446 | -1.02% | 98.4만 |
|---|
| 2025.11.19 | ₩10,593 | ₩10,627 | ₩10,486 | ₩10,513 | -0.76% | 88.8만 |
|---|
| 2025.11.18 | ₩10,539 | ₩10,633 | ₩10,486 | ₩10,633 | +0.89% | 101.9만 |
|---|
| 2025.11.17 | ₩10,660 | ₩10,687 | ₩10,526 | ₩10,539 | -1.13% | 122.8만 |
|---|
| 2025.11.14 | ₩10,687 | ₩10,700 | ₩10,499 | ₩10,647 | -0.38% | 96만 |
|---|
| 2025.11.13 | ₩10,338 | ₩10,700 | ₩10,338 | ₩10,687 | +3.37% | 167.7만 |
|---|
| 2025.11.12 | ₩10,566 | ₩10,620 | ₩10,459 | ₩10,459 | -1.02% | 145.7만 |
|---|
| 2025.11.11 | ₩10,566 | ₩10,674 | ₩10,533 | ₩10,633 | +0.63% | 120.9만 |
|---|
| 2025.11.10 | ₩10,808 | ₩10,808 | ₩10,519 | ₩10,526 | -2.61% | 127.1만 |
|---|
| 2025.11.07 | ₩10,593 | ₩10,834 | ₩10,593 | ₩10,834 | +2.28% | 180.9만 |
|---|
| 2025.11.06 | ₩10,244 | ₩10,790 | ₩10,191 | ₩10,647 | +3.93% | 195.8만 |
|---|
| 2025.11.05 | ₩10,151 | ₩10,194 | ₩10,084 | ₩10,124 | -0.26% | 106.5만 |
|---|
| 2025.11.04 | ₩10,204 | ₩10,244 | ₩10,077 | ₩10,124 | -0.79% | 95.3만 |
|---|
| 2025.11.03 | ₩10,177 | ₩10,271 | ₩10,030 | ₩10,244 | +0.66% | 127.9만 |
|---|
| 2025.10.31 | ₩10,191 | ₩10,298 | ₩10,084 | ₩10,218 | +0.26% | 97.1만 |
|---|
| 2025.10.30 | ₩10,110 | ₩10,258 | ₩10,070 | ₩10,258 | +1.46% | 135.4만 |
|---|
| 2025.10.29 | ₩10,325 | ₩10,352 | ₩10,050 | ₩10,137 | -1.82% | 123만 |
|---|
| 2025.10.28 | ₩10,338 | ₩10,352 | ₩10,218 | ₩10,338 | 0.00% | 109.4만 |
|---|
| 2025.10.27 | ₩10,312 | ₩10,352 | ₩10,224 | ₩10,325 | +0.13% | 105만 |
|---|
| 2025.10.24 | ₩10,271 | ₩10,365 | ₩10,204 | ₩10,312 | +0.39% | 79.9만 |
|---|
| 2025.10.23 | ₩10,204 | ₩10,271 | ₩10,063 | ₩10,231 | +0.26% | 90.9만 |
|---|
| 2025.10.22 | ₩10,271 | ₩10,285 | ₩10,030 | ₩10,177 | -0.91% | 147.9만 |
|---|
| 2025.10.21 | ₩10,392 | ₩10,401 | ₩10,164 | ₩10,218 | -1.68% | 94.7만 |
|---|
| 2025.10.20 | ₩10,338 | ₩10,405 | ₩10,244 | ₩10,392 | +0.52% | 105.9만 |
|---|
| 2025.10.17 | ₩10,472 | ₩10,526 | ₩10,258 | ₩10,298 | -1.66% | 111.4만 |
|---|
| 2025.10.16 | ₩10,553 | ₩10,714 | ₩10,411 | ₩10,419 | -1.27% | 124.4만 |
|---|
| 2025.10.15 | ₩10,459 | ₩10,687 | ₩10,446 | ₩10,660 | +1.92% | 173.8만 |
|---|
| 2025.10.14 | ₩10,110 | ₩10,419 | ₩10,110 | ₩10,379 | +2.65% | 135만 |
|---|
| 2025.10.13 | ₩10,218 | ₩10,265 | ₩10,069 | ₩10,164 | -0.52% | 112.6만 |
|---|
| 2025.10.10 | ₩10,258 | ₩10,356 | ₩10,191 | ₩10,244 | -0.13% | 176.3만 |
|---|