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 | ₩10,426 | ₩10,466 | ₩10,272 | ₩10,359 | -0.64% | 162.6만 |
| 2026.10.08 | ₩10,693 | ₩10,713 | ₩10,466 | ₩10,640 | -0.50% | 353.9만 |
| 2026.10.07 | ₩10,840 | ₩10,907 | ₩10,707 | ₩10,707 | -1.23% | 271.5만 |
| 2026.10.06 | ₩10,894 | ₩10,934 | ₩10,807 | ₩10,881 | -0.12% | 231.2만 |
| 2026.10.05 | ₩11,041 | ₩11,068 | ₩10,881 | ₩10,881 | -1.45% | 378.3만 |
| 2026.10.02 | ₩11,228 | ₩11,228 | ₩10,988 | ₩11,028 | -1.79% | 310.8만 |
| 2026.10.01 | ₩11,041 | ₩11,081 | ₩10,827 | ₩11,014 | -0.24% | 347.5만 |
| 2026.09.30 | ₩11,228 | ₩11,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,041 |
| -1.67% |
| 333.6만 |
| 2026.09.29 | ₩11,308 | ₩11,402 | ₩11,121 | ₩11,161 | -1.30% | 394.5만 |
|---|
| 2026.09.28 | ₩11,442 | ₩11,469 | ₩11,268 | ₩11,348 | -0.82% | 317.7만 |
|---|
| 2026.09.25 | ₩11,509 | ₩11,683 | ₩11,429 | ₩11,429 | -0.70% | 344.6만 |
|---|
| 2026.09.24 | ₩11,589 | ₩11,642 | ₩11,462 | ₩11,536 | -0.46% | 245만 |
|---|
| 2026.09.23 | ₩11,629 | ₩11,656 | ₩11,576 | ₩11,589 | -0.34% | 192.3만 |
|---|
| 2026.09.22 | ₩11,763 | ₩11,763 | ₩11,642 | ₩11,642 | -1.02% | 197만 |
|---|
| 2026.09.21 | ₩11,830 | ₩11,917 | ₩11,669 | ₩11,683 | -1.24% | 170.7만 |
|---|
| 2026.09.18 | ₩11,830 | ₩11,856 | ₩11,723 | ₩11,723 | -0.90% | 834.2만 |
|---|
| 2026.09.17 | ₩11,937 | ₩11,957 | ₩11,803 | ₩11,883 | -0.45% | 193.3만 |
|---|
| 2026.09.16 | ₩12,030 | ₩12,117 | ₩11,856 | ₩11,856 | -1.44% | 256.8만 |
|---|
| 2026.09.15 | ₩12,043 | ₩12,150 | ₩12,003 | ₩12,043 | 0.00% | 183.6만 |
|---|
| 2026.09.14 | ₩12,084 | ₩12,170 | ₩12,003 | ₩12,057 | -0.22% | 206.4만 |
|---|
| 2026.09.11 | ₩12,191 | ₩12,211 | ₩12,090 | ₩12,097 | -0.77% | 186.3만 |
|---|
| 2026.09.10 | ₩12,164 | ₩12,204 | ₩12,090 | ₩12,137 | -0.22% | 190.7만 |
|---|
| 2026.09.09 | ₩12,177 | ₩12,204 | ₩12,084 | ₩12,150 | -0.22% | 192.1만 |
|---|
| 2026.09.08 | ₩12,137 | ₩12,244 | ₩12,137 | ₩12,164 | +0.22% | 136.3만 |
|---|
| 2026.09.04 | ₩12,137 | ₩12,335 | ₩12,137 | ₩12,191 | +0.44% | 153.3만 |
|---|
| 2026.09.03 | ₩12,311 | ₩12,324 | ₩12,164 | ₩12,217 | -0.76% | 112.4만 |
|---|
| 2026.09.02 | ₩12,231 | ₩12,318 | ₩12,164 | ₩12,231 | 0.00% | 149.1만 |
|---|
| 2026.09.01 | ₩12,271 | ₩12,465 | ₩12,124 | ₩12,204 | -0.54% | 235.4만 |
|---|
| 2026.08.31 | ₩12,217 | ₩12,344 | ₩12,104 | ₩12,271 | +0.44% | 274.6만 |
|---|
| 2026.08.28 | ₩12,271 | ₩12,331 | ₩12,211 | ₩12,244 | -0.22% | 120.6만 |
|---|
| 2026.08.27 | ₩12,124 | ₩12,231 | ₩12,070 | ₩12,204 | +0.66% | 126.1만 |
|---|
| 2026.08.26 | ₩12,364 | ₩12,371 | ₩12,191 | ₩12,217 | -1.19% | 128.3만 |
|---|
| 2026.08.25 | ₩12,324 | ₩12,411 | ₩12,224 | ₩12,364 | +0.33% | 150.9만 |
|---|
| 2026.08.24 | ₩12,191 | ₩12,324 | ₩12,164 | ₩12,324 | +1.10% | 145.9만 |
|---|
| 2026.08.21 | ₩12,191 | ₩12,217 | ₩12,057 | ₩12,084 | -0.88% | 146.3만 |
|---|
| 2026.08.20 | ₩12,017 | ₩12,191 | ₩11,950 | ₩12,150 | +1.11% | 172만 |
|---|
| 2026.08.19 | ₩11,883 | ₩12,070 | ₩11,843 | ₩12,043 | +1.35% | 235.4만 |
|---|
| 2026.08.18 | ₩11,843 | ₩11,963 | ₩11,736 | ₩11,816 | -0.23% | 211.7만 |
|---|
| 2026.08.17 | ₩11,709 | ₩11,896 | ₩11,683 | ₩11,776 | +0.57% | 234.3만 |
|---|
| 2026.08.14 | ₩12,017 | ₩12,124 | ₩11,676 | ₩11,709 | -2.56% | 289.6만 |
|---|
| 2026.08.13 | ₩12,017 | ₩12,170 | ₩11,950 | ₩12,057 | +0.33% | 247만 |
|---|
| 2026.08.12 | ₩12,231 | ₩12,231 | ₩11,937 | ₩12,017 | -1.75% | 473.2만 |
|---|
| 2026.08.11 | ₩12,351 | ₩12,404 | ₩12,050 | ₩12,110 | -1.95% | 844.3만 |
|---|
| 2026.08.10 | ₩12,244 | ₩12,471 | ₩12,104 | ₩12,364 | +0.98% | 471.2만 |
|---|
| 2026.08.07 | ₩12,084 | ₩12,338 | ₩12,064 | ₩12,338 | +2.10% | 317.7만 |
|---|
| 2026.08.06 | ₩11,950 | ₩12,231 | ₩11,776 | ₩12,124 | +1.45% | 389만 |
|---|
| 2026.08.05 | ₩11,576 | ₩11,589 | ₩11,268 | ₩11,522 | -0.46% | 280.6만 |
|---|
| 2026.08.04 | ₩11,549 | ₩11,602 | ₩11,367 | ₩11,455 | -0.81% | 228.5만 |
|---|
| 2026.08.03 | ₩11,669 | ₩11,769 | ₩11,556 | ₩11,562 | -0.92% | 196.7만 |
|---|
| 2026.07.31 | ₩11,749 | ₩11,749 | ₩11,582 | ₩11,656 | -0.80% | 198.9만 |
|---|
| 2026.07.30 | ₩11,883 | ₩11,910 | ₩11,642 | ₩11,763 | -1.01% | 193만 |
|---|
| 2026.07.29 | ₩11,763 | ₩11,890 | ₩11,763 | ₩11,856 | +0.80% | 149.8만 |
|---|
| 2026.07.28 | ₩11,950 | ₩11,983 | ₩11,776 | ₩11,790 | -1.34% | 179.4만 |
|---|
| 2026.07.27 | ₩11,843 | ₩12,010 | ₩11,816 | ₩11,830 | -0.11% | 136.7만 |
|---|
| 2026.07.24 | ₩11,950 | ₩12,037 | ₩11,790 | ₩11,870 | -0.67% | 178.7만 |
|---|
| 2026.07.23 | ₩12,164 | ₩12,374 | ₩11,810 | ₩11,870 | -2.42% | 176.2만 |
|---|
| 2026.07.22 | ₩12,351 | ₩12,364 | ₩12,191 | ₩12,244 | -0.87% | 164.9만 |
|---|
| 2026.07.21 | ₩12,204 | ₩12,311 | ₩12,110 | ₩12,284 | +0.66% | 241.3만 |
|---|
| 2026.07.20 | ₩12,378 | ₩12,458 | ₩12,137 | ₩12,244 | -1.08% | 248.5만 |
|---|
| 2026.07.17 | ₩12,685 | ₩12,739 | ₩12,197 | ₩12,378 | -2.42% | 267.9만 |
|---|
| 2026.07.16 | ₩11,990 | ₩12,645 | ₩11,970 | ₩12,632 | +5.35% | 359.7만 |
|---|
| 2026.07.15 | ₩11,736 | ₩11,990 | ₩11,736 | ₩11,910 | +1.48% | 279.5만 |
|---|
| 2026.07.14 | ₩11,830 | ₩11,856 | ₩11,723 | ₩11,776 | -0.45% | 262.1만 |
|---|
| 2026.07.13 | ₩11,896 | ₩12,053 | ₩11,790 | ₩11,790 | -0.90% | 248.9만 |
|---|
| 2026.07.10 | ₩12,070 | ₩12,137 | ₩11,990 | ₩12,124 | +0.44% | 263.4만 |
|---|
| 2026.07.09 | ₩11,990 | ₩12,090 | ₩11,883 | ₩12,043 | +0.45% | 234.1만 |
|---|
| 2026.07.08 | ₩11,910 | ₩11,997 | ₩11,883 | ₩11,923 | +0.11% | 329.1만 |
|---|
| 2026.07.07 | ₩12,137 | ₩12,211 | ₩11,950 | ₩11,990 | -1.21% | 288만 |
|---|
| 2026.07.06 | ₩12,338 | ₩12,435 | ₩12,030 | ₩12,030 | -2.49% | 270.8만 |
|---|
| 2026.07.02 | ₩12,003 | ₩12,344 | ₩12,003 | ₩12,311 | +2.56% | 264만 |
|---|
| 2026.07.01 | ₩11,896 | ₩12,084 | ₩11,896 | ₩11,937 | +0.34% | 208.1만 |
|---|
| 2026.06.30 | ₩11,950 | ₩12,097 | ₩11,823 | ₩11,950 | 0.00% | 217.6만 |
|---|
| 2026.06.29 | ₩12,030 | ₩12,057 | ₩11,830 | ₩11,950 | -0.67% | 413.6만 |
|---|
| 2026.06.26 | ₩12,070 | ₩12,150 | ₩11,803 | ₩12,030 | -0.33% | 534.2만 |
|---|
| 2026.06.25 | ₩12,291 | ₩12,351 | ₩11,990 | ₩12,070 | -1.79% | 263.8만 |
|---|
| 2026.06.24 | ₩12,257 | ₩12,378 | ₩12,204 | ₩12,257 | 0.00% | 258.9만 |
|---|
| 2026.06.23 | ₩12,137 | ₩12,284 | ₩12,137 | ₩12,257 | +0.99% | 358.6만 |
|---|
| 2026.06.22 | ₩12,297 | ₩12,378 | ₩12,110 | ₩12,137 | -1.30% | 414.9만 |
|---|
| 2026.06.18 | ₩12,177 | ₩12,344 | ₩12,177 | ₩12,324 | +1.21% | 531.6만 |
|---|
| 2026.06.17 | ₩12,297 | ₩12,378 | ₩12,077 | ₩12,191 | -0.87% | 265.1만 |
|---|
| 2026.06.16 | ₩12,511 | ₩12,598 | ₩12,297 | ₩12,378 | -1.07% | 244.4만 |
|---|
| 2026.06.15 | ₩12,618 | ₩12,684 | ₩12,431 | ₩12,471 | -1.17% | 316.3만 |
|---|
| 2026.06.12 | ₩12,538 | ₩12,618 | ₩12,485 | ₩12,618 | +0.64% | 188.2만 |
|---|
| 2026.06.11 | ₩12,752 | ₩12,819 | ₩12,551 | ₩12,565 | -1.47% | 201.8만 |
|---|
| 2026.06.10 | ₩12,859 | ₩12,879 | ₩12,658 | ₩12,658 | -1.56% | 284.4만 |
|---|
| 2026.06.09 | ₩12,779 | ₩12,926 | ₩12,665 | ₩12,779 | 0.00% | 357만 |
|---|
| 2026.06.08 | ₩12,618 | ₩12,819 | ₩12,578 | ₩12,658 | +0.32% | 224.3만 |
|---|
| 2026.06.05 | ₩12,565 | ₩12,685 | ₩12,451 | ₩12,551 | -0.11% | 722.1만 |
|---|
| 2026.06.04 | ₩12,458 | ₩12,558 | ₩12,378 | ₩12,551 | +0.75% | 156.9만 |
|---|
| 2026.06.03 | ₩12,351 | ₩12,538 | ₩12,284 | ₩12,311 | -0.32% | 156.6만 |
|---|
| 2026.06.02 | ₩12,338 | ₩12,632 | ₩12,311 | ₩12,498 | +1.30% | 146.9만 |
|---|
| 2026.06.01 | ₩12,297 | ₩12,391 | ₩12,237 | ₩12,351 | +0.43% | 227.9만 |
|---|
| 2026.05.29 | ₩12,672 | ₩12,688 | ₩12,498 | ₩12,525 | -1.16% | 212.2만 |
|---|
| 2026.05.28 | ₩12,632 | ₩12,739 | ₩12,592 | ₩12,685 | +0.42% | 145.5만 |
|---|
| 2026.05.27 | ₩12,752 | ₩12,792 | ₩12,638 | ₩12,672 | -0.63% | 205만 |
|---|
| 2026.05.26 | ₩12,498 | ₩12,739 | ₩12,444 | ₩12,712 | +1.71% | 224.2만 |
|---|
| 2026.05.22 | ₩12,538 | ₩12,571 | ₩12,458 | ₩12,471 | -0.53% | 197.7만 |
|---|
| 2026.05.21 | ₩12,592 | ₩12,632 | ₩12,384 | ₩12,538 | -0.42% | 156.5만 |
|---|
| 2026.05.20 | ₩12,458 | ₩12,672 | ₩12,431 | ₩12,618 | +1.29% | 155.6만 |
|---|
| 2026.05.19 | ₩12,498 | ₩12,525 | ₩12,404 | ₩12,458 | -0.32% | 134.1만 |
|---|
| 2026.05.18 | ₩12,404 | ₩12,565 | ₩12,338 | ₩12,471 | +0.54% | 122.2만 |
|---|
| 2026.05.15 | ₩12,257 | ₩12,471 | ₩12,204 | ₩12,338 | +0.65% | 197.5만 |
|---|
| 2026.05.14 | ₩12,271 | ₩12,338 | ₩12,204 | ₩12,297 | +0.22% | 181.9만 |
|---|
| 2026.05.13 | ₩12,137 | ₩12,257 | ₩12,097 | ₩12,191 | +0.44% | 192.8만 |
|---|
| 2026.05.12 | ₩12,244 | ₩12,297 | ₩12,110 | ₩12,204 | -0.33% | 246.3만 |
|---|
| 2026.05.11 | ₩12,404 | ₩12,431 | ₩12,043 | ₩12,191 | -1.72% | 253.4만 |
|---|
| 2026.05.08 | ₩12,271 | ₩12,364 | ₩12,231 | ₩12,338 | +0.54% | 209.1만 |
|---|
| 2026.05.07 | ₩12,084 | ₩12,277 | ₩12,030 | ₩12,191 | +0.88% | 325.2만 |
|---|
| 2026.05.06 | ₩12,324 | ₩12,391 | ₩11,937 | ₩12,070 | -2.06% | 397.5만 |
|---|
| 2026.05.05 | ₩12,338 | ₩12,351 | ₩12,217 | ₩12,231 | -0.87% | 308.9만 |
|---|
| 2026.05.04 | ₩12,164 | ₩12,364 | ₩12,117 | ₩12,257 | +0.77% | 246.1만 |
|---|
| 2026.05.01 | ₩12,792 | ₩12,792 | ₩12,612 | ₩12,739 | -0.42% | 101만 |
|---|
| 2026.04.30 | ₩12,752 | ₩12,859 | ₩12,725 | ₩12,779 | +0.21% | 152.1만 |
|---|
| 2026.04.29 | ₩12,685 | ₩12,792 | ₩12,658 | ₩12,725 | +0.32% | 109.9만 |
|---|
| 2026.04.28 | ₩12,645 | ₩12,779 | ₩12,538 | ₩12,765 | +0.95% | 93.7만 |
|---|
| 2026.04.27 | ₩12,712 | ₩12,792 | ₩12,525 | ₩12,551 | -1.26% | 94.7만 |
|---|
| 2026.04.24 | ₩12,632 | ₩12,739 | ₩12,545 | ₩12,712 | +0.63% | 96.1만 |
|---|
| 2026.04.23 | ₩12,658 | ₩12,739 | ₩12,592 | ₩12,658 | 0.00% | 84.6만 |
|---|
| 2026.04.22 | ₩12,805 | ₩12,832 | ₩12,478 | ₩12,578 | -1.77% | 98.3만 |
|---|
| 2026.04.21 | ₩12,899 | ₩12,912 | ₩12,705 | ₩12,739 | -1.24% | 146.9만 |
|---|
| 2026.04.20 | ₩12,939 | ₩13,019 | ₩12,832 | ₩12,886 | -0.41% | 134만 |
|---|
| 2026.04.17 | ₩12,618 | ₩13,026 | ₩12,618 | ₩12,979 | +2.86% | 202.5만 |
|---|
| 2026.04.16 | ₩12,658 | ₩12,912 | ₩12,592 | ₩12,859 | +1.58% | 116.4만 |
|---|
| 2026.04.15 | ₩12,605 | ₩12,692 | ₩12,569 | ₩12,685 | +0.64% | 136만 |
|---|
| 2026.04.14 | ₩12,739 | ₩12,819 | ₩12,625 | ₩12,685 | -0.42% | 173.9만 |
|---|
| 2026.04.13 | ₩12,632 | ₩12,785 | ₩12,605 | ₩12,779 | +1.16% | 154.5만 |
|---|
| 2026.04.10 | ₩12,859 | ₩12,999 | ₩12,772 | ₩12,912 | +0.42% | 147.4만 |
|---|
| 2026.04.09 | ₩12,779 | ₩12,972 | ₩12,752 | ₩12,872 | +0.73% | 180.8만 |
|---|
| 2026.04.08 | ₩12,745 | ₩12,899 | ₩12,638 | ₩12,765 | +0.16% | 221.4만 |
|---|
| 2026.04.07 | ₩12,471 | ₩12,678 | ₩12,465 | ₩12,632 | +1.29% | 135.9만 |
|---|
| 2026.04.06 | ₩12,498 | ₩12,612 | ₩12,404 | ₩12,458 | -0.32% | 117만 |
|---|
| 2026.04.02 | ₩12,525 | ₩12,605 | ₩12,424 | ₩12,578 | +0.43% | 163.2만 |
|---|
| 2026.04.01 | ₩12,525 | ₩12,732 | ₩12,444 | ₩12,658 | +1.07% | 160.9만 |
|---|
| 2026.03.31 | ₩12,485 | ₩12,605 | ₩12,391 | ₩12,511 | +0.21% | 210.9만 |
|---|
| 2026.03.30 | ₩12,391 | ₩12,391 | ₩12,244 | ₩12,297 | -0.76% | 221.9만 |
|---|
| 2026.03.27 | ₩12,231 | ₩12,324 | ₩12,191 | ₩12,257 | +0.22% | 277.5만 |
|---|
| 2026.03.26 | ₩12,204 | ₩12,364 | ₩12,110 | ₩12,257 | +0.44% | 143.5만 |
|---|
| 2026.03.25 | ₩12,378 | ₩12,404 | ₩12,232 | ₩12,257 | -0.97% | 163.6만 |
|---|
| 2026.03.24 | ₩12,257 | ₩12,444 | ₩12,244 | ₩12,271 | +0.11% | 178.1만 |
|---|
| 2026.03.23 | ₩12,551 | ₩12,605 | ₩12,324 | ₩12,351 | -1.60% | 266.6만 |
|---|
| 2026.03.20 | ₩12,765 | ₩12,792 | ₩12,231 | ₩12,324 | -3.46% | 639.1만 |
|---|
| 2026.03.19 | ₩12,792 | ₩12,946 | ₩12,612 | ₩12,792 | 0.00% | 246.3만 |
|---|
| 2026.03.18 | ₩13,006 | ₩13,140 | ₩12,845 | ₩12,859 | -1.13% | 223.1만 |
|---|
| 2026.03.17 | ₩12,966 | ₩13,153 | ₩12,912 | ₩13,126 | +1.24% | 192.4만 |
|---|
| 2026.03.16 | ₩12,698 | ₩12,952 | ₩12,669 | ₩12,859 | +1.26% | 211.3만 |
|---|
| 2026.03.13 | ₩12,819 | ₩12,912 | ₩12,538 | ₩12,551 | -2.09% | 182.5만 |
|---|
| 2026.03.12 | ₩12,431 | ₩12,698 | ₩12,391 | ₩12,632 | +1.61% | 163.6만 |
|---|
| 2026.03.11 | ₩12,471 | ₩12,578 | ₩12,418 | ₩12,578 | +0.86% | 208만 |
|---|
| 2026.03.10 | ₩12,498 | ₩12,658 | ₩12,471 | ₩12,538 | +0.32% | 211.6만 |
|---|
| 2026.03.09 | ₩12,284 | ₩12,592 | ₩12,244 | ₩12,565 | +2.29% | 219.1만 |
|---|
| 2026.03.06 | ₩12,324 | ₩12,465 | ₩12,257 | ₩12,378 | +0.43% | 212.4만 |
|---|
| 2026.03.05 | ₩12,578 | ₩12,578 | ₩12,391 | ₩12,458 | -0.96% | 152.3만 |
|---|
| 2026.03.04 | ₩12,712 | ₩12,739 | ₩12,525 | ₩12,645 | -0.53% | 163.8만 |
|---|
| 2026.03.03 | ₩12,645 | ₩12,752 | ₩12,398 | ₩12,658 | +0.11% | 164.3만 |
|---|
| 2026.03.02 | ₩12,645 | ₩13,046 | ₩12,471 | ₩12,939 | +2.33% | 312.3만 |
|---|
| 2026.02.27 | ₩12,565 | ₩12,765 | ₩12,431 | ₩12,592 | +0.21% | 581.4만 |
|---|
| 2026.02.26 | ₩12,819 | ₩13,140 | ₩12,618 | ₩12,672 | -1.15% | 324.7만 |
|---|
| 2026.02.25 | ₩12,886 | ₩13,099 | ₩12,805 | ₩13,073 | +1.45% | 160.3만 |
|---|
| 2026.02.24 | ₩13,019 | ₩13,066 | ₩12,792 | ₩12,912 | -0.82% | 114.1만 |
|---|
| 2026.02.23 | ₩13,046 | ₩13,173 | ₩12,952 | ₩12,993 | -0.41% | 150.4만 |
|---|
| 2026.02.20 | ₩12,912 | ₩13,046 | ₩12,805 | ₩12,993 | +0.62% | 118.9만 |
|---|
| 2026.02.19 | ₩12,845 | ₩12,958 | ₩12,779 | ₩12,872 | +0.21% | 123.4만 |
|---|
| 2026.02.18 | ₩13,033 | ₩13,073 | ₩12,792 | ₩12,832 | -1.54% | 157.5만 |
|---|
| 2026.02.17 | ₩13,206 | ₩13,260 | ₩13,046 | ₩13,153 | -0.40% | 126.6만 |
|---|
| 2026.02.13 | ₩13,220 | ₩13,275 | ₩13,059 | ₩13,166 | -0.40% | 131.2만 |
|---|
| 2026.02.12 | ₩13,327 | ₩13,414 | ₩13,073 | ₩13,086 | -1.81% | 121.3만 |
|---|
| 2026.02.11 | ₩13,367 | ₩13,380 | ₩13,186 | ₩13,206 | -1.20% | 179.3만 |
|---|
| 2026.02.10 | ₩13,086 | ₩13,333 | ₩13,086 | ₩13,313 | +1.74% | 228.9만 |
|---|
| 2026.02.09 | ₩12,832 | ₩13,073 | ₩12,698 | ₩13,073 | +1.87% | 188.9만 |
|---|
| 2026.02.06 | ₩12,765 | ₩12,912 | ₩12,685 | ₩12,845 | +0.63% | 150만 |
|---|
| 2026.02.05 | ₩12,658 | ₩12,845 | ₩12,621 | ₩12,805 | +1.16% | 217.9만 |
|---|
| 2026.02.04 | ₩12,765 | ₩12,859 | ₩12,585 | ₩12,658 | -0.84% | 167.6만 |
|---|
| 2026.02.03 | ₩12,525 | ₩12,652 | ₩12,424 | ₩12,578 | +0.43% | 191만 |
|---|
| 2026.02.02 | ₩12,658 | ₩12,719 | ₩12,411 | ₩12,471 | -1.48% | 179.7만 |
|---|
| 2026.01.30 | ₩12,779 | ₩12,779 | ₩12,451 | ₩12,645 | -1.05% | 193.5만 |
|---|
| 2026.01.29 | ₩12,645 | ₩12,759 | ₩12,545 | ₩12,725 | +0.63% | 155.8만 |
|---|
| 2026.01.28 | ₩12,685 | ₩12,732 | ₩12,505 | ₩12,551 | -1.05% | 272.6만 |
|---|
| 2026.01.27 | ₩12,511 | ₩12,672 | ₩12,404 | ₩12,632 | +0.96% | 164.4만 |
|---|
| 2026.01.26 | ₩12,632 | ₩12,658 | ₩12,465 | ₩12,538 | -0.74% | 126.7만 |
|---|
| 2026.01.23 | ₩12,645 | ₩12,759 | ₩12,518 | ₩12,565 | -0.63% | 143.9만 |
|---|
| 2026.01.22 | ₩12,819 | ₩12,906 | ₩12,632 | ₩12,645 | -1.36% | 213.4만 |
|---|
| 2026.01.21 | ₩12,672 | ₩12,812 | ₩12,571 | ₩12,792 | +0.95% | 179.1만 |
|---|
| 2026.01.20 | ₩12,551 | ₩12,672 | ₩12,431 | ₩12,605 | +0.43% | 199.6만 |
|---|
| 2026.01.16 | ₩12,311 | ₩12,693 | ₩12,236 | ₩12,658 | +2.82% | 232.7만 |
|---|
| 2026.01.15 | ₩12,231 | ₩12,384 | ₩12,191 | ₩12,364 | +1.09% | 168.8만 |
|---|
| 2026.01.14 | ₩12,070 | ₩12,271 | ₩11,983 | ₩12,244 | +1.44% | 271.1만 |
|---|
| 2026.01.13 | ₩12,043 | ₩12,164 | ₩11,983 | ₩12,043 | 0.00% | 170.2만 |
|---|
| 2026.01.12 | ₩11,749 | ₩12,177 | ₩11,683 | ₩12,084 | +2.84% | 228.7만 |
|---|
| 2026.01.09 | ₩11,856 | ₩12,070 | ₩11,856 | ₩11,963 | +0.90% | 228.5만 |
|---|
| 2026.01.08 | ₩11,896 | ₩12,057 | ₩11,830 | ₩11,883 | -0.11% | 249.3만 |
|---|
| 2026.01.07 | ₩11,816 | ₩11,930 | ₩11,816 | ₩11,883 | +0.57% | 171.9만 |
|---|
| 2026.01.06 | ₩11,776 | ₩11,843 | ₩11,536 | ₩11,749 | -0.23% | 245.1만 |
|---|
| 2026.01.05 | ₩11,723 | ₩11,910 | ₩11,716 | ₩11,763 | +0.34% | 270.2만 |
|---|
| 2026.01.02 | ₩11,495 | ₩11,830 | ₩11,469 | ₩11,790 | +2.56% | 255.9만 |
|---|
| 2025.12.31 | ₩11,495 | ₩11,589 | ₩11,469 | ₩11,495 | 0.00% | 204.4만 |
|---|
| 2025.12.30 | ₩11,375 | ₩11,529 | ₩11,375 | ₩11,482 | +0.94% | 148.9만 |
|---|
| 2025.12.29 | ₩11,442 | ₩11,522 | ₩11,348 | ₩11,362 | -0.70% | 184.1만 |
|---|
| 2025.12.26 | ₩11,308 | ₩11,455 | ₩11,241 | ₩11,442 | +1.18% | 168.6만 |
|---|
| 2025.12.24 | ₩10,961 | ₩11,422 | ₩10,961 | ₩11,295 | +3.05% | 158만 |
|---|
| 2025.12.23 | ₩11,094 | ₩11,175 | ₩10,954 | ₩10,974 | -1.08% | 148.9만 |
|---|
| 2025.12.22 | ₩11,135 | ₩11,268 | ₩11,048 | ₩11,094 | -0.36% | 203.5만 |
|---|
| 2025.12.19 | ₩11,282 | ₩11,342 | ₩11,094 | ₩11,148 | -1.18% | 513.5만 |
|---|
| 2025.12.18 | ₩11,455 | ₩11,462 | ₩11,215 | ₩11,268 | -1.63% | 226.2만 |
|---|
| 2025.12.17 | ₩11,282 | ₩11,522 | ₩11,228 | ₩11,429 | +1.30% | 209.9만 |
|---|
| 2025.12.16 | ₩11,228 | ₩11,348 | ₩11,201 | ₩11,295 | +0.60% | 167.8만 |
|---|
| 2025.12.15 | ₩11,135 | ₩11,255 | ₩11,081 | ₩11,228 | +0.84% | 147.1만 |
|---|
| 2025.12.12 | ₩11,068 | ₩11,108 | ₩11,008 | ₩11,068 | 0.00% | 133.7만 |
|---|
| 2025.12.11 | ₩11,094 | ₩11,161 | ₩10,963 | ₩11,028 | -0.60% | 120.2만 |
|---|
| 2025.12.10 | ₩11,028 | ₩11,221 | ₩11,013 | ₩11,041 | +0.12% | 129.1만 |
|---|
| 2025.12.09 | ₩10,867 | ₩11,128 | ₩10,840 | ₩11,041 | +1.60% | 159.6만 |
|---|
| 2025.12.08 | ₩10,854 | ₩10,914 | ₩10,800 | ₩10,800 | -0.49% | 140.5만 |
|---|
| 2025.12.05 | ₩10,827 | ₩10,881 | ₩10,760 | ₩10,840 | +0.12% | 76.9만 |
|---|
| 2025.12.04 | ₩10,961 | ₩11,008 | ₩10,861 | ₩10,867 | -0.85% | 100.3만 |
|---|
| 2025.12.03 | ₩10,894 | ₩11,041 | ₩10,867 | ₩11,014 | +1.10% | 111.8만 |
|---|
| 2025.12.02 | ₩10,907 | ₩11,028 | ₩10,827 | ₩10,894 | -0.12% | 110.2만 |
|---|
| 2025.12.01 | ₩10,921 | ₩11,014 | ₩10,907 | ₩11,014 | +0.86% | 103.8만 |
|---|
| 2025.11.28 | ₩10,988 | ₩11,014 | ₩10,913 | ₩10,974 | -0.12% | 72.7만 |
|---|
| 2025.11.26 | ₩10,921 | ₩11,195 | ₩10,921 | ₩10,988 | +0.61% | 226.6만 |
|---|
| 2025.11.25 | ₩10,774 | ₩11,068 | ₩10,774 | ₩10,934 | +1.49% | 238.6만 |
|---|
| 2025.11.24 | ₩10,653 | ₩10,760 | ₩10,573 | ₩10,760 | +1.00% | 164만 |
|---|
| 2025.11.21 | ₩10,493 | ₩10,667 | ₩10,374 | ₩10,667 | +1.66% | 155.8만 |
|---|
| 2025.11.20 | ₩10,520 | ₩10,653 | ₩10,393 | ₩10,413 | -1.02% | 98.4만 |
|---|
| 2025.11.19 | ₩10,560 | ₩10,593 | ₩10,453 | ₩10,480 | -0.76% | 88.8만 |
|---|
| 2025.11.18 | ₩10,506 | ₩10,600 | ₩10,453 | ₩10,600 | +0.89% | 101.9만 |
|---|
| 2025.11.17 | ₩10,627 | ₩10,653 | ₩10,493 | ₩10,506 | -1.13% | 122.8만 |
|---|
| 2025.11.14 | ₩10,653 | ₩10,667 | ₩10,466 | ₩10,613 | -0.38% | 96만 |
|---|
| 2025.11.13 | ₩10,306 | ₩10,667 | ₩10,306 | ₩10,653 | +3.37% | 167.7만 |
|---|
| 2025.11.12 | ₩10,533 | ₩10,587 | ₩10,426 | ₩10,426 | -1.02% | 145.7만 |
|---|
| 2025.11.11 | ₩10,533 | ₩10,640 | ₩10,500 | ₩10,600 | +0.63% | 120.9만 |
|---|
| 2025.11.10 | ₩10,774 | ₩10,774 | ₩10,486 | ₩10,493 | -2.61% | 127.1만 |
|---|
| 2025.11.07 | ₩10,560 | ₩10,800 | ₩10,560 | ₩10,800 | +2.28% | 180.9만 |
|---|
| 2025.11.06 | ₩10,212 | ₩10,756 | ₩10,159 | ₩10,613 | +3.93% | 195.8만 |
|---|
| 2025.11.05 | ₩10,119 | ₩10,161 | ₩10,052 | ₩10,092 | -0.26% | 106.5만 |
|---|
| 2025.11.04 | ₩10,172 | ₩10,212 | ₩10,045 | ₩10,092 | -0.79% | 95.3만 |
|---|
| 2025.11.03 | ₩10,145 | ₩10,239 | ₩9,998 | ₩10,212 | +0.66% | 127.9만 |
|---|
| 2025.10.31 | ₩10,159 | ₩10,266 | ₩10,052 | ₩10,186 | +0.26% | 97.1만 |
|---|
| 2025.10.30 | ₩10,079 | ₩10,226 | ₩10,038 | ₩10,226 | +1.46% | 135.4만 |
|---|
| 2025.10.29 | ₩10,292 | ₩10,319 | ₩10,018 | ₩10,105 | -1.82% | 123만 |
|---|
| 2025.10.28 | ₩10,306 | ₩10,319 | ₩10,186 | ₩10,306 | 0.00% | 109.4만 |
|---|
| 2025.10.27 | ₩10,279 | ₩10,319 | ₩10,192 | ₩10,292 | +0.13% | 105만 |
|---|
| 2025.10.24 | ₩10,239 | ₩10,333 | ₩10,172 | ₩10,279 | +0.39% | 79.9만 |
|---|
| 2025.10.23 | ₩10,172 | ₩10,239 | ₩10,032 | ₩10,199 | +0.26% | 90.9만 |
|---|
| 2025.10.22 | ₩10,239 | ₩10,252 | ₩9,998 | ₩10,145 | -0.91% | 147.9만 |
|---|
| 2025.10.21 | ₩10,359 | ₩10,369 | ₩10,132 | ₩10,186 | -1.68% | 94.7만 |
|---|
| 2025.10.20 | ₩10,306 | ₩10,373 | ₩10,212 | ₩10,359 | +0.52% | 105.9만 |
|---|
| 2025.10.17 | ₩10,439 | ₩10,493 | ₩10,226 | ₩10,266 | -1.66% | 111.4만 |
|---|
| 2025.10.16 | ₩10,520 | ₩10,680 | ₩10,378 | ₩10,386 | -1.27% | 124.4만 |
|---|
| 2025.10.15 | ₩10,426 | ₩10,653 | ₩10,413 | ₩10,627 | +1.92% | 173.8만 |
|---|
| 2025.10.14 | ₩10,079 | ₩10,386 | ₩10,079 | ₩10,346 | +2.65% | 135만 |
|---|
| 2025.10.13 | ₩10,186 | ₩10,232 | ₩10,037 | ₩10,132 | -0.52% | 112.6만 |
|---|
| 2025.10.10 | ₩10,226 | ₩10,323 | ₩10,159 | ₩10,212 | -0.13% | 176.3만 |
|---|