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 | ₩10,435 | ₩10,475 | ₩10,281 | ₩10,368 | -0.64% | 162.6만 |
| 2026.10.08 | ₩10,702 | ₩10,722 | ₩10,475 | ₩10,649 | -0.50% | 353.9만 |
| 2026.10.07 | ₩10,849 | ₩10,916 | ₩10,716 | ₩10,716 | -1.23% | 271.5만 |
| 2026.10.06 | ₩10,903 | ₩10,943 | ₩10,816 | ₩10,890 | -0.12% | 231.2만 |
| 2026.10.05 | ₩11,050 | ₩11,077 | ₩10,890 | ₩10,890 | -1.45% | 378.3만 |
| 2026.10.02 | ₩11,237 | ₩11,237 | ₩10,997 | ₩11,037 | -1.79% | 310.8만 |
| 2026.10.01 | ₩11,050 | ₩11,090 | ₩10,836 | ₩11,023 | -0.24% | 347.5만 |
| 2026.09.30 | ₩11,237 | ₩11,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,050 |
| -1.67% |
| 333.6만 |
| 2026.09.29 | ₩11,318 | ₩11,411 | ₩11,130 | ₩11,170 | -1.30% | 394.5만 |
|---|
| 2026.09.28 | ₩11,451 | ₩11,478 | ₩11,277 | ₩11,358 | -0.82% | 317.7만 |
|---|
| 2026.09.25 | ₩11,518 | ₩11,692 | ₩11,438 | ₩11,438 | -0.70% | 344.6만 |
|---|
| 2026.09.24 | ₩11,599 | ₩11,652 | ₩11,471 | ₩11,545 | -0.46% | 245만 |
|---|
| 2026.09.23 | ₩11,639 | ₩11,665 | ₩11,585 | ₩11,599 | -0.34% | 192.3만 |
|---|
| 2026.09.22 | ₩11,772 | ₩11,772 | ₩11,652 | ₩11,652 | -1.02% | 197만 |
|---|
| 2026.09.21 | ₩11,839 | ₩11,926 | ₩11,679 | ₩11,692 | -1.24% | 170.7만 |
|---|
| 2026.09.18 | ₩11,839 | ₩11,866 | ₩11,732 | ₩11,732 | -0.90% | 834.2만 |
|---|
| 2026.09.17 | ₩11,946 | ₩11,966 | ₩11,813 | ₩11,893 | -0.45% | 193.3만 |
|---|
| 2026.09.16 | ₩12,040 | ₩12,127 | ₩11,866 | ₩11,866 | -1.44% | 256.8만 |
|---|
| 2026.09.15 | ₩12,053 | ₩12,160 | ₩12,013 | ₩12,053 | 0.00% | 183.6만 |
|---|
| 2026.09.14 | ₩12,094 | ₩12,180 | ₩12,013 | ₩12,067 | -0.22% | 206.4만 |
|---|
| 2026.09.11 | ₩12,201 | ₩12,221 | ₩12,100 | ₩12,107 | -0.77% | 186.3만 |
|---|
| 2026.09.10 | ₩12,174 | ₩12,214 | ₩12,100 | ₩12,147 | -0.22% | 190.7만 |
|---|
| 2026.09.09 | ₩12,187 | ₩12,214 | ₩12,094 | ₩12,160 | -0.22% | 192.1만 |
|---|
| 2026.09.08 | ₩12,147 | ₩12,254 | ₩12,147 | ₩12,174 | +0.22% | 136.3만 |
|---|
| 2026.09.04 | ₩12,147 | ₩12,345 | ₩12,147 | ₩12,201 | +0.44% | 153.3만 |
|---|
| 2026.09.03 | ₩12,321 | ₩12,334 | ₩12,174 | ₩12,227 | -0.76% | 112.4만 |
|---|
| 2026.09.02 | ₩12,241 | ₩12,328 | ₩12,174 | ₩12,241 | 0.00% | 149.1만 |
|---|
| 2026.09.01 | ₩12,281 | ₩12,475 | ₩12,134 | ₩12,214 | -0.54% | 235.4만 |
|---|
| 2026.08.31 | ₩12,227 | ₩12,354 | ₩12,114 | ₩12,281 | +0.44% | 274.6만 |
|---|
| 2026.08.28 | ₩12,281 | ₩12,341 | ₩12,221 | ₩12,254 | -0.22% | 120.6만 |
|---|
| 2026.08.27 | ₩12,134 | ₩12,241 | ₩12,080 | ₩12,214 | +0.66% | 126.1만 |
|---|
| 2026.08.26 | ₩12,374 | ₩12,381 | ₩12,201 | ₩12,227 | -1.19% | 128.3만 |
|---|
| 2026.08.25 | ₩12,334 | ₩12,421 | ₩12,234 | ₩12,374 | +0.33% | 150.9만 |
|---|
| 2026.08.24 | ₩12,201 | ₩12,334 | ₩12,174 | ₩12,334 | +1.10% | 145.9만 |
|---|
| 2026.08.21 | ₩12,201 | ₩12,227 | ₩12,067 | ₩12,094 | -0.88% | 146.3만 |
|---|
| 2026.08.20 | ₩12,027 | ₩12,201 | ₩11,960 | ₩12,160 | +1.11% | 172만 |
|---|
| 2026.08.19 | ₩11,893 | ₩12,080 | ₩11,853 | ₩12,053 | +1.35% | 235.4만 |
|---|
| 2026.08.18 | ₩11,853 | ₩11,973 | ₩11,746 | ₩11,826 | -0.23% | 211.7만 |
|---|
| 2026.08.17 | ₩11,719 | ₩11,906 | ₩11,692 | ₩11,786 | +0.57% | 234.3만 |
|---|
| 2026.08.14 | ₩12,027 | ₩12,134 | ₩11,686 | ₩11,719 | -2.56% | 289.6만 |
|---|
| 2026.08.13 | ₩12,027 | ₩12,180 | ₩11,960 | ₩12,067 | +0.33% | 247만 |
|---|
| 2026.08.12 | ₩12,241 | ₩12,241 | ₩11,946 | ₩12,027 | -1.75% | 473.2만 |
|---|
| 2026.08.11 | ₩12,361 | ₩12,415 | ₩12,060 | ₩12,120 | -1.95% | 844.3만 |
|---|
| 2026.08.10 | ₩12,254 | ₩12,481 | ₩12,114 | ₩12,374 | +0.98% | 471.2만 |
|---|
| 2026.08.07 | ₩12,094 | ₩12,348 | ₩12,073 | ₩12,348 | +2.10% | 317.7만 |
|---|
| 2026.08.06 | ₩11,960 | ₩12,241 | ₩11,786 | ₩12,134 | +1.45% | 389만 |
|---|
| 2026.08.05 | ₩11,585 | ₩11,599 | ₩11,277 | ₩11,532 | -0.46% | 280.6만 |
|---|
| 2026.08.04 | ₩11,558 | ₩11,612 | ₩11,376 | ₩11,465 | -0.81% | 228.5만 |
|---|
| 2026.08.03 | ₩11,679 | ₩11,779 | ₩11,565 | ₩11,572 | -0.92% | 196.7만 |
|---|
| 2026.07.31 | ₩11,759 | ₩11,759 | ₩11,592 | ₩11,665 | -0.80% | 198.9만 |
|---|
| 2026.07.30 | ₩11,893 | ₩11,920 | ₩11,652 | ₩11,772 | -1.01% | 193만 |
|---|
| 2026.07.29 | ₩11,772 | ₩11,900 | ₩11,772 | ₩11,866 | +0.80% | 149.8만 |
|---|
| 2026.07.28 | ₩11,960 | ₩11,993 | ₩11,786 | ₩11,799 | -1.34% | 179.4만 |
|---|
| 2026.07.27 | ₩11,853 | ₩12,020 | ₩11,826 | ₩11,839 | -0.11% | 136.7만 |
|---|
| 2026.07.24 | ₩11,960 | ₩12,047 | ₩11,799 | ₩11,879 | -0.67% | 178.7만 |
|---|
| 2026.07.23 | ₩12,174 | ₩12,384 | ₩11,819 | ₩11,879 | -2.42% | 176.2만 |
|---|
| 2026.07.22 | ₩12,361 | ₩12,374 | ₩12,201 | ₩12,254 | -0.87% | 164.9만 |
|---|
| 2026.07.21 | ₩12,214 | ₩12,321 | ₩12,120 | ₩12,294 | +0.66% | 241.3만 |
|---|
| 2026.07.20 | ₩12,388 | ₩12,468 | ₩12,147 | ₩12,254 | -1.08% | 248.5만 |
|---|
| 2026.07.17 | ₩12,696 | ₩12,749 | ₩12,207 | ₩12,388 | -2.42% | 267.9만 |
|---|
| 2026.07.16 | ₩12,000 | ₩12,655 | ₩11,980 | ₩12,642 | +5.35% | 359.7만 |
|---|
| 2026.07.15 | ₩11,746 | ₩12,000 | ₩11,746 | ₩11,920 | +1.48% | 279.5만 |
|---|
| 2026.07.14 | ₩11,839 | ₩11,866 | ₩11,732 | ₩11,786 | -0.45% | 262.1만 |
|---|
| 2026.07.13 | ₩11,906 | ₩12,063 | ₩11,799 | ₩11,799 | -0.90% | 248.9만 |
|---|
| 2026.07.10 | ₩12,080 | ₩12,147 | ₩12,000 | ₩12,134 | +0.44% | 263.4만 |
|---|
| 2026.07.09 | ₩12,000 | ₩12,100 | ₩11,893 | ₩12,053 | +0.45% | 234.1만 |
|---|
| 2026.07.08 | ₩11,920 | ₩12,007 | ₩11,893 | ₩11,933 | +0.11% | 329.1만 |
|---|
| 2026.07.07 | ₩12,147 | ₩12,221 | ₩11,960 | ₩12,000 | -1.21% | 288만 |
|---|
| 2026.07.06 | ₩12,348 | ₩12,445 | ₩12,040 | ₩12,040 | -2.49% | 270.8만 |
|---|
| 2026.07.02 | ₩12,013 | ₩12,354 | ₩12,013 | ₩12,321 | +2.56% | 264만 |
|---|
| 2026.07.01 | ₩11,906 | ₩12,094 | ₩11,906 | ₩11,946 | +0.34% | 208.1만 |
|---|
| 2026.06.30 | ₩11,960 | ₩12,107 | ₩11,833 | ₩11,960 | 0.00% | 217.6만 |
|---|
| 2026.06.29 | ₩12,040 | ₩12,067 | ₩11,839 | ₩11,960 | -0.67% | 413.6만 |
|---|
| 2026.06.26 | ₩12,080 | ₩12,160 | ₩11,813 | ₩12,040 | -0.33% | 534.2만 |
|---|
| 2026.06.25 | ₩12,301 | ₩12,361 | ₩12,000 | ₩12,080 | -1.79% | 263.8만 |
|---|
| 2026.06.24 | ₩12,267 | ₩12,388 | ₩12,214 | ₩12,267 | 0.00% | 258.9만 |
|---|
| 2026.06.23 | ₩12,147 | ₩12,294 | ₩12,147 | ₩12,267 | +0.99% | 358.6만 |
|---|
| 2026.06.22 | ₩12,308 | ₩12,388 | ₩12,120 | ₩12,147 | -1.30% | 414.9만 |
|---|
| 2026.06.18 | ₩12,187 | ₩12,354 | ₩12,187 | ₩12,334 | +1.21% | 531.6만 |
|---|
| 2026.06.17 | ₩12,308 | ₩12,388 | ₩12,087 | ₩12,201 | -0.87% | 265.1만 |
|---|
| 2026.06.16 | ₩12,522 | ₩12,609 | ₩12,308 | ₩12,388 | -1.07% | 244.4만 |
|---|
| 2026.06.15 | ₩12,629 | ₩12,694 | ₩12,441 | ₩12,481 | -1.17% | 316.3만 |
|---|
| 2026.06.12 | ₩12,548 | ₩12,629 | ₩12,495 | ₩12,629 | +0.64% | 188.2만 |
|---|
| 2026.06.11 | ₩12,762 | ₩12,829 | ₩12,562 | ₩12,575 | -1.47% | 201.8만 |
|---|
| 2026.06.10 | ₩12,869 | ₩12,890 | ₩12,669 | ₩12,669 | -1.56% | 284.4만 |
|---|
| 2026.06.09 | ₩12,789 | ₩12,936 | ₩12,675 | ₩12,789 | 0.00% | 357만 |
|---|
| 2026.06.08 | ₩12,629 | ₩12,829 | ₩12,589 | ₩12,669 | +0.32% | 224.3만 |
|---|
| 2026.06.05 | ₩12,575 | ₩12,696 | ₩12,461 | ₩12,562 | -0.11% | 722.1만 |
|---|
| 2026.06.04 | ₩12,468 | ₩12,568 | ₩12,388 | ₩12,562 | +0.75% | 156.9만 |
|---|
| 2026.06.03 | ₩12,361 | ₩12,548 | ₩12,294 | ₩12,321 | -0.32% | 156.6만 |
|---|
| 2026.06.02 | ₩12,348 | ₩12,642 | ₩12,321 | ₩12,508 | +1.30% | 146.9만 |
|---|
| 2026.06.01 | ₩12,308 | ₩12,401 | ₩12,247 | ₩12,361 | +0.43% | 227.9만 |
|---|
| 2026.05.29 | ₩12,682 | ₩12,698 | ₩12,508 | ₩12,535 | -1.16% | 212.2만 |
|---|
| 2026.05.28 | ₩12,642 | ₩12,749 | ₩12,602 | ₩12,696 | +0.42% | 145.5만 |
|---|
| 2026.05.27 | ₩12,762 | ₩12,803 | ₩12,649 | ₩12,682 | -0.63% | 205만 |
|---|
| 2026.05.26 | ₩12,508 | ₩12,749 | ₩12,455 | ₩12,722 | +1.71% | 224.2만 |
|---|
| 2026.05.22 | ₩12,548 | ₩12,582 | ₩12,468 | ₩12,481 | -0.53% | 197.7만 |
|---|
| 2026.05.21 | ₩12,602 | ₩12,642 | ₩12,395 | ₩12,548 | -0.42% | 156.5만 |
|---|
| 2026.05.20 | ₩12,468 | ₩12,682 | ₩12,441 | ₩12,629 | +1.29% | 155.6만 |
|---|
| 2026.05.19 | ₩12,508 | ₩12,535 | ₩12,415 | ₩12,468 | -0.32% | 134.1만 |
|---|
| 2026.05.18 | ₩12,415 | ₩12,575 | ₩12,348 | ₩12,481 | +0.54% | 122.2만 |
|---|
| 2026.05.15 | ₩12,267 | ₩12,481 | ₩12,214 | ₩12,348 | +0.65% | 197.5만 |
|---|
| 2026.05.14 | ₩12,281 | ₩12,348 | ₩12,214 | ₩12,308 | +0.22% | 181.9만 |
|---|
| 2026.05.13 | ₩12,147 | ₩12,267 | ₩12,107 | ₩12,201 | +0.44% | 192.8만 |
|---|
| 2026.05.12 | ₩12,254 | ₩12,308 | ₩12,120 | ₩12,214 | -0.33% | 246.3만 |
|---|
| 2026.05.11 | ₩12,415 | ₩12,441 | ₩12,053 | ₩12,201 | -1.72% | 253.4만 |
|---|
| 2026.05.08 | ₩12,281 | ₩12,374 | ₩12,241 | ₩12,348 | +0.54% | 209.1만 |
|---|
| 2026.05.07 | ₩12,094 | ₩12,288 | ₩12,040 | ₩12,201 | +0.88% | 325.2만 |
|---|
| 2026.05.06 | ₩12,334 | ₩12,401 | ₩11,946 | ₩12,080 | -2.06% | 397.5만 |
|---|
| 2026.05.05 | ₩12,348 | ₩12,361 | ₩12,227 | ₩12,241 | -0.87% | 308.9만 |
|---|
| 2026.05.04 | ₩12,174 | ₩12,374 | ₩12,127 | ₩12,267 | +0.77% | 246.1만 |
|---|
| 2026.05.01 | ₩12,803 | ₩12,803 | ₩12,622 | ₩12,749 | -0.42% | 101만 |
|---|
| 2026.04.30 | ₩12,762 | ₩12,869 | ₩12,736 | ₩12,789 | +0.21% | 152.1만 |
|---|
| 2026.04.29 | ₩12,696 | ₩12,803 | ₩12,669 | ₩12,736 | +0.32% | 109.9만 |
|---|
| 2026.04.28 | ₩12,655 | ₩12,789 | ₩12,548 | ₩12,776 | +0.95% | 93.7만 |
|---|
| 2026.04.27 | ₩12,722 | ₩12,803 | ₩12,535 | ₩12,562 | -1.26% | 94.7만 |
|---|
| 2026.04.24 | ₩12,642 | ₩12,749 | ₩12,555 | ₩12,722 | +0.63% | 96.1만 |
|---|
| 2026.04.23 | ₩12,669 | ₩12,749 | ₩12,602 | ₩12,669 | 0.00% | 84.6만 |
|---|
| 2026.04.22 | ₩12,816 | ₩12,843 | ₩12,488 | ₩12,589 | -1.77% | 98.3만 |
|---|
| 2026.04.21 | ₩12,910 | ₩12,923 | ₩12,716 | ₩12,749 | -1.24% | 146.9만 |
|---|
| 2026.04.20 | ₩12,950 | ₩13,030 | ₩12,843 | ₩12,896 | -0.41% | 134만 |
|---|
| 2026.04.17 | ₩12,629 | ₩13,037 | ₩12,629 | ₩12,990 | +2.86% | 202.5만 |
|---|
| 2026.04.16 | ₩12,669 | ₩12,923 | ₩12,602 | ₩12,869 | +1.58% | 116.4만 |
|---|
| 2026.04.15 | ₩12,615 | ₩12,702 | ₩12,579 | ₩12,696 | +0.64% | 136만 |
|---|
| 2026.04.14 | ₩12,749 | ₩12,829 | ₩12,635 | ₩12,696 | -0.42% | 173.9만 |
|---|
| 2026.04.13 | ₩12,642 | ₩12,796 | ₩12,615 | ₩12,789 | +1.16% | 154.5만 |
|---|
| 2026.04.10 | ₩12,869 | ₩13,010 | ₩12,782 | ₩12,923 | +0.42% | 147.4만 |
|---|
| 2026.04.09 | ₩12,789 | ₩12,983 | ₩12,762 | ₩12,883 | +0.73% | 180.8만 |
|---|
| 2026.04.08 | ₩12,756 | ₩12,910 | ₩12,649 | ₩12,776 | +0.16% | 221.4만 |
|---|
| 2026.04.07 | ₩12,481 | ₩12,689 | ₩12,475 | ₩12,642 | +1.29% | 135.9만 |
|---|
| 2026.04.06 | ₩12,508 | ₩12,622 | ₩12,415 | ₩12,468 | -0.32% | 117만 |
|---|
| 2026.04.02 | ₩12,535 | ₩12,615 | ₩12,435 | ₩12,589 | +0.43% | 163.2만 |
|---|
| 2026.04.01 | ₩12,535 | ₩12,742 | ₩12,455 | ₩12,669 | +1.07% | 160.9만 |
|---|
| 2026.03.31 | ₩12,495 | ₩12,615 | ₩12,401 | ₩12,522 | +0.21% | 210.9만 |
|---|
| 2026.03.30 | ₩12,401 | ₩12,401 | ₩12,254 | ₩12,308 | -0.76% | 221.9만 |
|---|
| 2026.03.27 | ₩12,241 | ₩12,334 | ₩12,201 | ₩12,267 | +0.22% | 277.5만 |
|---|
| 2026.03.26 | ₩12,214 | ₩12,374 | ₩12,120 | ₩12,267 | +0.44% | 143.5만 |
|---|
| 2026.03.25 | ₩12,388 | ₩12,415 | ₩12,242 | ₩12,267 | -0.97% | 163.6만 |
|---|
| 2026.03.24 | ₩12,267 | ₩12,455 | ₩12,254 | ₩12,281 | +0.11% | 178.1만 |
|---|
| 2026.03.23 | ₩12,562 | ₩12,615 | ₩12,334 | ₩12,361 | -1.60% | 266.6만 |
|---|
| 2026.03.20 | ₩12,776 | ₩12,803 | ₩12,241 | ₩12,334 | -3.46% | 639.1만 |
|---|
| 2026.03.19 | ₩12,803 | ₩12,956 | ₩12,622 | ₩12,803 | 0.00% | 246.3만 |
|---|
| 2026.03.18 | ₩13,017 | ₩13,150 | ₩12,856 | ₩12,869 | -1.13% | 223.1만 |
|---|
| 2026.03.17 | ₩12,976 | ₩13,164 | ₩12,923 | ₩13,137 | +1.24% | 192.4만 |
|---|
| 2026.03.16 | ₩12,709 | ₩12,963 | ₩12,679 | ₩12,869 | +1.26% | 211.3만 |
|---|
| 2026.03.13 | ₩12,829 | ₩12,923 | ₩12,548 | ₩12,562 | -2.09% | 182.5만 |
|---|
| 2026.03.12 | ₩12,441 | ₩12,709 | ₩12,401 | ₩12,642 | +1.61% | 163.6만 |
|---|
| 2026.03.11 | ₩12,481 | ₩12,589 | ₩12,428 | ₩12,589 | +0.86% | 208만 |
|---|
| 2026.03.10 | ₩12,508 | ₩12,669 | ₩12,481 | ₩12,548 | +0.32% | 211.6만 |
|---|
| 2026.03.09 | ₩12,294 | ₩12,602 | ₩12,254 | ₩12,575 | +2.29% | 219.1만 |
|---|
| 2026.03.06 | ₩12,334 | ₩12,475 | ₩12,267 | ₩12,388 | +0.43% | 212.4만 |
|---|
| 2026.03.05 | ₩12,589 | ₩12,589 | ₩12,401 | ₩12,468 | -0.96% | 152.3만 |
|---|
| 2026.03.04 | ₩12,722 | ₩12,749 | ₩12,535 | ₩12,655 | -0.53% | 163.8만 |
|---|
| 2026.03.03 | ₩12,655 | ₩12,762 | ₩12,408 | ₩12,669 | +0.11% | 164.3만 |
|---|
| 2026.03.02 | ₩12,655 | ₩13,057 | ₩12,481 | ₩12,950 | +2.33% | 312.3만 |
|---|
| 2026.02.27 | ₩12,575 | ₩12,776 | ₩12,441 | ₩12,602 | +0.21% | 581.4만 |
|---|
| 2026.02.26 | ₩12,829 | ₩13,150 | ₩12,629 | ₩12,682 | -1.15% | 324.7만 |
|---|
| 2026.02.25 | ₩12,896 | ₩13,110 | ₩12,816 | ₩13,083 | +1.45% | 160.3만 |
|---|
| 2026.02.24 | ₩13,030 | ₩13,077 | ₩12,803 | ₩12,923 | -0.82% | 114.1만 |
|---|
| 2026.02.23 | ₩13,057 | ₩13,184 | ₩12,963 | ₩13,003 | -0.41% | 150.4만 |
|---|
| 2026.02.20 | ₩12,923 | ₩13,057 | ₩12,816 | ₩13,003 | +0.62% | 118.9만 |
|---|
| 2026.02.19 | ₩12,856 | ₩12,968 | ₩12,789 | ₩12,883 | +0.21% | 123.4만 |
|---|
| 2026.02.18 | ₩13,043 | ₩13,083 | ₩12,803 | ₩12,843 | -1.54% | 157.5만 |
|---|
| 2026.02.17 | ₩13,217 | ₩13,271 | ₩13,057 | ₩13,164 | -0.40% | 126.6만 |
|---|
| 2026.02.13 | ₩13,231 | ₩13,285 | ₩13,070 | ₩13,177 | -0.40% | 131.2만 |
|---|
| 2026.02.12 | ₩13,338 | ₩13,425 | ₩13,083 | ₩13,097 | -1.81% | 121.3만 |
|---|
| 2026.02.11 | ₩13,378 | ₩13,391 | ₩13,197 | ₩13,217 | -1.20% | 179.3만 |
|---|
| 2026.02.10 | ₩13,097 | ₩13,344 | ₩13,097 | ₩13,324 | +1.74% | 228.9만 |
|---|
| 2026.02.09 | ₩12,843 | ₩13,083 | ₩12,709 | ₩13,083 | +1.87% | 188.9만 |
|---|
| 2026.02.06 | ₩12,776 | ₩12,923 | ₩12,696 | ₩12,856 | +0.63% | 150만 |
|---|
| 2026.02.05 | ₩12,669 | ₩12,856 | ₩12,631 | ₩12,816 | +1.16% | 217.9만 |
|---|
| 2026.02.04 | ₩12,776 | ₩12,869 | ₩12,595 | ₩12,669 | -0.84% | 167.6만 |
|---|
| 2026.02.03 | ₩12,535 | ₩12,662 | ₩12,435 | ₩12,589 | +0.43% | 191만 |
|---|
| 2026.02.02 | ₩12,669 | ₩12,729 | ₩12,421 | ₩12,481 | -1.48% | 179.7만 |
|---|
| 2026.01.30 | ₩12,789 | ₩12,789 | ₩12,461 | ₩12,655 | -1.05% | 193.5만 |
|---|
| 2026.01.29 | ₩12,655 | ₩12,769 | ₩12,555 | ₩12,736 | +0.63% | 155.8만 |
|---|
| 2026.01.28 | ₩12,696 | ₩12,742 | ₩12,515 | ₩12,562 | -1.05% | 272.6만 |
|---|
| 2026.01.27 | ₩12,522 | ₩12,682 | ₩12,415 | ₩12,642 | +0.96% | 164.4만 |
|---|
| 2026.01.26 | ₩12,642 | ₩12,669 | ₩12,475 | ₩12,548 | -0.74% | 126.7만 |
|---|
| 2026.01.23 | ₩12,655 | ₩12,769 | ₩12,528 | ₩12,575 | -0.63% | 143.9만 |
|---|
| 2026.01.22 | ₩12,829 | ₩12,916 | ₩12,642 | ₩12,655 | -1.36% | 213.4만 |
|---|
| 2026.01.21 | ₩12,682 | ₩12,823 | ₩12,582 | ₩12,803 | +0.95% | 179.1만 |
|---|
| 2026.01.20 | ₩12,562 | ₩12,682 | ₩12,441 | ₩12,615 | +0.43% | 199.6만 |
|---|
| 2026.01.16 | ₩12,321 | ₩12,704 | ₩12,246 | ₩12,669 | +2.82% | 232.7만 |
|---|
| 2026.01.15 | ₩12,241 | ₩12,395 | ₩12,201 | ₩12,374 | +1.09% | 168.8만 |
|---|
| 2026.01.14 | ₩12,080 | ₩12,281 | ₩11,993 | ₩12,254 | +1.44% | 271.1만 |
|---|
| 2026.01.13 | ₩12,053 | ₩12,174 | ₩11,993 | ₩12,053 | 0.00% | 170.2만 |
|---|
| 2026.01.12 | ₩11,759 | ₩12,187 | ₩11,692 | ₩12,094 | +2.84% | 228.7만 |
|---|
| 2026.01.09 | ₩11,866 | ₩12,080 | ₩11,866 | ₩11,973 | +0.90% | 228.5만 |
|---|
| 2026.01.08 | ₩11,906 | ₩12,067 | ₩11,839 | ₩11,893 | -0.11% | 249.3만 |
|---|
| 2026.01.07 | ₩11,826 | ₩11,940 | ₩11,826 | ₩11,893 | +0.57% | 171.9만 |
|---|
| 2026.01.06 | ₩11,786 | ₩11,853 | ₩11,545 | ₩11,759 | -0.23% | 245.1만 |
|---|
| 2026.01.05 | ₩11,732 | ₩11,920 | ₩11,726 | ₩11,772 | +0.34% | 270.2만 |
|---|
| 2026.01.02 | ₩11,505 | ₩11,839 | ₩11,478 | ₩11,799 | +2.56% | 255.9만 |
|---|
| 2025.12.31 | ₩11,505 | ₩11,599 | ₩11,478 | ₩11,505 | 0.00% | 204.4만 |
|---|
| 2025.12.30 | ₩11,385 | ₩11,538 | ₩11,385 | ₩11,492 | +0.94% | 148.9만 |
|---|
| 2025.12.29 | ₩11,451 | ₩11,532 | ₩11,358 | ₩11,371 | -0.70% | 184.1만 |
|---|
| 2025.12.26 | ₩11,318 | ₩11,465 | ₩11,251 | ₩11,451 | +1.18% | 168.6만 |
|---|
| 2025.12.24 | ₩10,970 | ₩11,431 | ₩10,970 | ₩11,304 | +3.05% | 158만 |
|---|
| 2025.12.23 | ₩11,104 | ₩11,184 | ₩10,963 | ₩10,983 | -1.08% | 148.9만 |
|---|
| 2025.12.22 | ₩11,144 | ₩11,277 | ₩11,057 | ₩11,104 | -0.36% | 203.5만 |
|---|
| 2025.12.19 | ₩11,291 | ₩11,351 | ₩11,104 | ₩11,157 | -1.18% | 513.5만 |
|---|
| 2025.12.18 | ₩11,465 | ₩11,471 | ₩11,224 | ₩11,277 | -1.63% | 226.2만 |
|---|
| 2025.12.17 | ₩11,291 | ₩11,532 | ₩11,237 | ₩11,438 | +1.30% | 209.9만 |
|---|
| 2025.12.16 | ₩11,237 | ₩11,358 | ₩11,211 | ₩11,304 | +0.60% | 167.8만 |
|---|
| 2025.12.15 | ₩11,144 | ₩11,264 | ₩11,090 | ₩11,237 | +0.84% | 147.1만 |
|---|
| 2025.12.12 | ₩11,077 | ₩11,117 | ₩11,017 | ₩11,077 | 0.00% | 133.7만 |
|---|
| 2025.12.11 | ₩11,104 | ₩11,170 | ₩10,972 | ₩11,037 | -0.60% | 120.2만 |
|---|
| 2025.12.10 | ₩11,037 | ₩11,231 | ₩11,022 | ₩11,050 | +0.12% | 129.1만 |
|---|
| 2025.12.09 | ₩10,876 | ₩11,137 | ₩10,849 | ₩11,050 | +1.60% | 159.6만 |
|---|
| 2025.12.08 | ₩10,863 | ₩10,923 | ₩10,809 | ₩10,809 | -0.49% | 140.5만 |
|---|
| 2025.12.05 | ₩10,836 | ₩10,890 | ₩10,769 | ₩10,849 | +0.12% | 76.9만 |
|---|
| 2025.12.04 | ₩10,970 | ₩11,017 | ₩10,869 | ₩10,876 | -0.85% | 100.3만 |
|---|
| 2025.12.03 | ₩10,903 | ₩11,050 | ₩10,876 | ₩11,023 | +1.10% | 111.8만 |
|---|
| 2025.12.02 | ₩10,916 | ₩11,037 | ₩10,836 | ₩10,903 | -0.12% | 110.2만 |
|---|
| 2025.12.01 | ₩10,930 | ₩11,023 | ₩10,916 | ₩11,023 | +0.86% | 103.8만 |
|---|
| 2025.11.28 | ₩10,997 | ₩11,023 | ₩10,922 | ₩10,983 | -0.12% | 72.7만 |
|---|
| 2025.11.26 | ₩10,930 | ₩11,204 | ₩10,930 | ₩10,997 | +0.61% | 226.6만 |
|---|
| 2025.11.25 | ₩10,783 | ₩11,077 | ₩10,783 | ₩10,943 | +1.49% | 238.6만 |
|---|
| 2025.11.24 | ₩10,662 | ₩10,769 | ₩10,582 | ₩10,769 | +1.00% | 164만 |
|---|
| 2025.11.21 | ₩10,502 | ₩10,675 | ₩10,383 | ₩10,675 | +1.66% | 155.8만 |
|---|
| 2025.11.20 | ₩10,528 | ₩10,662 | ₩10,401 | ₩10,421 | -1.02% | 98.4만 |
|---|
| 2025.11.19 | ₩10,568 | ₩10,602 | ₩10,461 | ₩10,488 | -0.76% | 88.8만 |
|---|
| 2025.11.18 | ₩10,515 | ₩10,609 | ₩10,461 | ₩10,609 | +0.89% | 101.9만 |
|---|
| 2025.11.17 | ₩10,635 | ₩10,662 | ₩10,502 | ₩10,515 | -1.13% | 122.8만 |
|---|
| 2025.11.14 | ₩10,662 | ₩10,675 | ₩10,475 | ₩10,622 | -0.38% | 96만 |
|---|
| 2025.11.13 | ₩10,314 | ₩10,675 | ₩10,314 | ₩10,662 | +3.37% | 167.7만 |
|---|
| 2025.11.12 | ₩10,542 | ₩10,595 | ₩10,435 | ₩10,435 | -1.02% | 145.7만 |
|---|
| 2025.11.11 | ₩10,542 | ₩10,649 | ₩10,508 | ₩10,609 | +0.63% | 120.9만 |
|---|
| 2025.11.10 | ₩10,783 | ₩10,783 | ₩10,495 | ₩10,502 | -2.61% | 127.1만 |
|---|
| 2025.11.07 | ₩10,568 | ₩10,809 | ₩10,568 | ₩10,809 | +2.28% | 180.9만 |
|---|
| 2025.11.06 | ₩10,221 | ₩10,765 | ₩10,167 | ₩10,622 | +3.93% | 195.8만 |
|---|
| 2025.11.05 | ₩10,127 | ₩10,170 | ₩10,060 | ₩10,100 | -0.26% | 106.5만 |
|---|
| 2025.11.04 | ₩10,181 | ₩10,221 | ₩10,053 | ₩10,100 | -0.79% | 95.3만 |
|---|
| 2025.11.03 | ₩10,154 | ₩10,247 | ₩10,007 | ₩10,221 | +0.66% | 127.9만 |
|---|
| 2025.10.31 | ₩10,167 | ₩10,274 | ₩10,060 | ₩10,194 | +0.26% | 97.1만 |
|---|
| 2025.10.30 | ₩10,087 | ₩10,234 | ₩10,047 | ₩10,234 | +1.46% | 135.4만 |
|---|
| 2025.10.29 | ₩10,301 | ₩10,328 | ₩10,027 | ₩10,114 | -1.82% | 123만 |
|---|
| 2025.10.28 | ₩10,314 | ₩10,328 | ₩10,194 | ₩10,314 | 0.00% | 109.4만 |
|---|
| 2025.10.27 | ₩10,288 | ₩10,328 | ₩10,201 | ₩10,301 | +0.13% | 105만 |
|---|
| 2025.10.24 | ₩10,247 | ₩10,341 | ₩10,181 | ₩10,288 | +0.39% | 79.9만 |
|---|
| 2025.10.23 | ₩10,181 | ₩10,247 | ₩10,040 | ₩10,207 | +0.26% | 90.9만 |
|---|
| 2025.10.22 | ₩10,247 | ₩10,261 | ₩10,007 | ₩10,154 | -0.91% | 147.9만 |
|---|
| 2025.10.21 | ₩10,368 | ₩10,377 | ₩10,140 | ₩10,194 | -1.68% | 94.7만 |
|---|
| 2025.10.20 | ₩10,314 | ₩10,381 | ₩10,221 | ₩10,368 | +0.52% | 105.9만 |
|---|
| 2025.10.17 | ₩10,448 | ₩10,502 | ₩10,234 | ₩10,274 | -1.66% | 111.4만 |
|---|
| 2025.10.16 | ₩10,528 | ₩10,689 | ₩10,387 | ₩10,395 | -1.27% | 124.4만 |
|---|
| 2025.10.15 | ₩10,435 | ₩10,662 | ₩10,421 | ₩10,635 | +1.92% | 173.8만 |
|---|
| 2025.10.14 | ₩10,087 | ₩10,395 | ₩10,087 | ₩10,354 | +2.65% | 135만 |
|---|
| 2025.10.13 | ₩10,194 | ₩10,241 | ₩10,045 | ₩10,140 | -0.52% | 112.6만 |
|---|
| 2025.10.10 | ₩10,234 | ₩10,332 | ₩10,167 | ₩10,221 | -0.13% | 176.3만 |
|---|