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 | ₩10,411 | ₩10,451 | ₩10,258 | ₩10,344 | -0.64% | 162.6만 |
| 2026.10.08 | ₩10,678 | ₩10,698 | ₩10,451 | ₩10,625 | -0.50% | 353.9만 |
| 2026.10.07 | ₩10,825 | ₩10,892 | ₩10,692 | ₩10,692 | -1.23% | 271.5만 |
| 2026.10.06 | ₩10,878 | ₩10,918 | ₩10,792 | ₩10,865 | -0.12% | 231.2만 |
| 2026.10.05 | ₩11,025 | ₩11,052 | ₩10,865 | ₩10,865 | -1.45% | 378.3만 |
| 2026.10.02 | ₩11,212 | ₩11,212 | ₩10,972 | ₩11,012 | -1.79% | 310.8만 |
| 2026.10.01 | ₩11,025 | ₩11,065 | ₩10,812 | ₩10,999 | -0.24% | 347.5만 |
| 2026.09.30 | ₩11,212 | ₩11,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,025 |
| -1.67% |
| 333.6만 |
| 2026.09.29 | ₩11,292 | ₩11,386 | ₩11,105 | ₩11,145 | -1.30% | 394.5만 |
|---|
| 2026.09.28 | ₩11,426 | ₩11,452 | ₩11,252 | ₩11,332 | -0.82% | 317.7만 |
|---|
| 2026.09.25 | ₩11,492 | ₩11,666 | ₩11,412 | ₩11,412 | -0.70% | 344.6만 |
|---|
| 2026.09.24 | ₩11,572 | ₩11,626 | ₩11,446 | ₩11,519 | -0.46% | 245만 |
|---|
| 2026.09.23 | ₩11,612 | ₩11,639 | ₩11,559 | ₩11,572 | -0.34% | 192.3만 |
|---|
| 2026.09.22 | ₩11,746 | ₩11,746 | ₩11,626 | ₩11,626 | -1.02% | 197만 |
|---|
| 2026.09.21 | ₩11,813 | ₩11,899 | ₩11,653 | ₩11,666 | -1.24% | 170.7만 |
|---|
| 2026.09.18 | ₩11,813 | ₩11,839 | ₩11,706 | ₩11,706 | -0.90% | 834.2만 |
|---|
| 2026.09.17 | ₩11,919 | ₩11,940 | ₩11,786 | ₩11,866 | -0.45% | 193.3만 |
|---|
| 2026.09.16 | ₩12,013 | ₩12,100 | ₩11,839 | ₩11,839 | -1.44% | 256.8만 |
|---|
| 2026.09.15 | ₩12,026 | ₩12,133 | ₩11,986 | ₩12,026 | 0.00% | 183.6만 |
|---|
| 2026.09.14 | ₩12,066 | ₩12,153 | ₩11,986 | ₩12,040 | -0.22% | 206.4만 |
|---|
| 2026.09.11 | ₩12,173 | ₩12,193 | ₩12,073 | ₩12,080 | -0.77% | 186.3만 |
|---|
| 2026.09.10 | ₩12,146 | ₩12,186 | ₩12,073 | ₩12,120 | -0.22% | 190.7만 |
|---|
| 2026.09.09 | ₩12,160 | ₩12,186 | ₩12,066 | ₩12,133 | -0.22% | 192.1만 |
|---|
| 2026.09.08 | ₩12,120 | ₩12,226 | ₩12,120 | ₩12,146 | +0.22% | 136.3만 |
|---|
| 2026.09.04 | ₩12,120 | ₩12,317 | ₩12,120 | ₩12,173 | +0.44% | 153.3만 |
|---|
| 2026.09.03 | ₩12,293 | ₩12,307 | ₩12,146 | ₩12,200 | -0.76% | 112.4만 |
|---|
| 2026.09.02 | ₩12,213 | ₩12,300 | ₩12,146 | ₩12,213 | 0.00% | 149.1만 |
|---|
| 2026.09.01 | ₩12,253 | ₩12,447 | ₩12,106 | ₩12,186 | -0.54% | 235.4만 |
|---|
| 2026.08.31 | ₩12,200 | ₩12,327 | ₩12,086 | ₩12,253 | +0.44% | 274.6만 |
|---|
| 2026.08.28 | ₩12,253 | ₩12,313 | ₩12,193 | ₩12,226 | -0.22% | 120.6만 |
|---|
| 2026.08.27 | ₩12,106 | ₩12,213 | ₩12,053 | ₩12,186 | +0.66% | 126.1만 |
|---|
| 2026.08.26 | ₩12,347 | ₩12,353 | ₩12,173 | ₩12,200 | -1.19% | 128.3만 |
|---|
| 2026.08.25 | ₩12,307 | ₩12,393 | ₩12,206 | ₩12,347 | +0.33% | 150.9만 |
|---|
| 2026.08.24 | ₩12,173 | ₩12,307 | ₩12,146 | ₩12,307 | +1.10% | 145.9만 |
|---|
| 2026.08.21 | ₩12,173 | ₩12,200 | ₩12,040 | ₩12,066 | -0.88% | 146.3만 |
|---|
| 2026.08.20 | ₩12,000 | ₩12,173 | ₩11,933 | ₩12,133 | +1.11% | 172만 |
|---|
| 2026.08.19 | ₩11,866 | ₩12,053 | ₩11,826 | ₩12,026 | +1.35% | 235.4만 |
|---|
| 2026.08.18 | ₩11,826 | ₩11,946 | ₩11,719 | ₩11,799 | -0.23% | 211.7만 |
|---|
| 2026.08.17 | ₩11,693 | ₩11,879 | ₩11,666 | ₩11,759 | +0.57% | 234.3만 |
|---|
| 2026.08.14 | ₩12,000 | ₩12,106 | ₩11,659 | ₩11,693 | -2.56% | 289.6만 |
|---|
| 2026.08.13 | ₩12,000 | ₩12,153 | ₩11,933 | ₩12,040 | +0.33% | 247만 |
|---|
| 2026.08.12 | ₩12,213 | ₩12,213 | ₩11,919 | ₩12,000 | -1.75% | 473.2만 |
|---|
| 2026.08.11 | ₩12,333 | ₩12,387 | ₩12,033 | ₩12,093 | -1.95% | 844.3만 |
|---|
| 2026.08.10 | ₩12,226 | ₩12,453 | ₩12,086 | ₩12,347 | +0.98% | 471.2만 |
|---|
| 2026.08.07 | ₩12,066 | ₩12,320 | ₩12,046 | ₩12,320 | +2.10% | 317.7만 |
|---|
| 2026.08.06 | ₩11,933 | ₩12,213 | ₩11,759 | ₩12,106 | +1.45% | 389만 |
|---|
| 2026.08.05 | ₩11,559 | ₩11,572 | ₩11,252 | ₩11,506 | -0.46% | 280.6만 |
|---|
| 2026.08.04 | ₩11,532 | ₩11,586 | ₩11,351 | ₩11,439 | -0.81% | 228.5만 |
|---|
| 2026.08.03 | ₩11,653 | ₩11,753 | ₩11,539 | ₩11,546 | -0.92% | 196.7만 |
|---|
| 2026.07.31 | ₩11,733 | ₩11,733 | ₩11,566 | ₩11,639 | -0.80% | 198.9만 |
|---|
| 2026.07.30 | ₩11,866 | ₩11,893 | ₩11,626 | ₩11,746 | -1.01% | 193만 |
|---|
| 2026.07.29 | ₩11,746 | ₩11,873 | ₩11,746 | ₩11,839 | +0.80% | 149.8만 |
|---|
| 2026.07.28 | ₩11,933 | ₩11,966 | ₩11,759 | ₩11,773 | -1.34% | 179.4만 |
|---|
| 2026.07.27 | ₩11,826 | ₩11,993 | ₩11,799 | ₩11,813 | -0.11% | 136.7만 |
|---|
| 2026.07.24 | ₩11,933 | ₩12,020 | ₩11,773 | ₩11,853 | -0.67% | 178.7만 |
|---|
| 2026.07.23 | ₩12,146 | ₩12,356 | ₩11,793 | ₩11,853 | -2.42% | 176.2만 |
|---|
| 2026.07.22 | ₩12,333 | ₩12,347 | ₩12,173 | ₩12,226 | -0.87% | 164.9만 |
|---|
| 2026.07.21 | ₩12,186 | ₩12,293 | ₩12,093 | ₩12,267 | +0.66% | 241.3만 |
|---|
| 2026.07.20 | ₩12,360 | ₩12,440 | ₩12,120 | ₩12,226 | -1.08% | 248.5만 |
|---|
| 2026.07.17 | ₩12,667 | ₩12,720 | ₩12,180 | ₩12,360 | -2.42% | 267.9만 |
|---|
| 2026.07.16 | ₩11,973 | ₩12,627 | ₩11,953 | ₩12,614 | +5.35% | 359.7만 |
|---|
| 2026.07.15 | ₩11,719 | ₩11,973 | ₩11,719 | ₩11,893 | +1.48% | 279.5만 |
|---|
| 2026.07.14 | ₩11,813 | ₩11,839 | ₩11,706 | ₩11,759 | -0.45% | 262.1만 |
|---|
| 2026.07.13 | ₩11,879 | ₩12,036 | ₩11,773 | ₩11,773 | -0.90% | 248.9만 |
|---|
| 2026.07.10 | ₩12,053 | ₩12,120 | ₩11,973 | ₩12,106 | +0.44% | 263.4만 |
|---|
| 2026.07.09 | ₩11,973 | ₩12,073 | ₩11,866 | ₩12,026 | +0.45% | 234.1만 |
|---|
| 2026.07.08 | ₩11,893 | ₩11,980 | ₩11,866 | ₩11,906 | +0.11% | 329.1만 |
|---|
| 2026.07.07 | ₩12,120 | ₩12,193 | ₩11,933 | ₩11,973 | -1.21% | 288만 |
|---|
| 2026.07.06 | ₩12,320 | ₩12,417 | ₩12,013 | ₩12,013 | -2.49% | 270.8만 |
|---|
| 2026.07.02 | ₩11,986 | ₩12,327 | ₩11,986 | ₩12,293 | +2.56% | 264만 |
|---|
| 2026.07.01 | ₩11,879 | ₩12,066 | ₩11,879 | ₩11,919 | +0.34% | 208.1만 |
|---|
| 2026.06.30 | ₩11,933 | ₩12,080 | ₩11,806 | ₩11,933 | 0.00% | 217.6만 |
|---|
| 2026.06.29 | ₩12,013 | ₩12,040 | ₩11,813 | ₩11,933 | -0.67% | 413.6만 |
|---|
| 2026.06.26 | ₩12,053 | ₩12,133 | ₩11,786 | ₩12,013 | -0.33% | 534.2만 |
|---|
| 2026.06.25 | ₩12,273 | ₩12,333 | ₩11,973 | ₩12,053 | -1.79% | 263.8만 |
|---|
| 2026.06.24 | ₩12,240 | ₩12,360 | ₩12,186 | ₩12,240 | 0.00% | 258.9만 |
|---|
| 2026.06.23 | ₩12,120 | ₩12,267 | ₩12,120 | ₩12,240 | +0.99% | 358.6만 |
|---|
| 2026.06.22 | ₩12,280 | ₩12,360 | ₩12,093 | ₩12,120 | -1.30% | 414.9만 |
|---|
| 2026.06.18 | ₩12,160 | ₩12,327 | ₩12,160 | ₩12,307 | +1.21% | 531.6만 |
|---|
| 2026.06.17 | ₩12,280 | ₩12,360 | ₩12,060 | ₩12,173 | -0.87% | 265.1만 |
|---|
| 2026.06.16 | ₩12,493 | ₩12,580 | ₩12,280 | ₩12,360 | -1.07% | 244.4만 |
|---|
| 2026.06.15 | ₩12,600 | ₩12,666 | ₩12,413 | ₩12,453 | -1.17% | 316.3만 |
|---|
| 2026.06.12 | ₩12,520 | ₩12,600 | ₩12,467 | ₩12,600 | +0.64% | 188.2만 |
|---|
| 2026.06.11 | ₩12,734 | ₩12,800 | ₩12,533 | ₩12,547 | -1.47% | 201.8만 |
|---|
| 2026.06.10 | ₩12,840 | ₩12,861 | ₩12,640 | ₩12,640 | -1.56% | 284.4만 |
|---|
| 2026.06.09 | ₩12,760 | ₩12,907 | ₩12,647 | ₩12,760 | 0.00% | 357만 |
|---|
| 2026.06.08 | ₩12,600 | ₩12,800 | ₩12,560 | ₩12,640 | +0.32% | 224.3만 |
|---|
| 2026.06.05 | ₩12,547 | ₩12,667 | ₩12,433 | ₩12,533 | -0.11% | 722.1만 |
|---|
| 2026.06.04 | ₩12,440 | ₩12,540 | ₩12,360 | ₩12,533 | +0.75% | 156.9만 |
|---|
| 2026.06.03 | ₩12,333 | ₩12,520 | ₩12,267 | ₩12,293 | -0.32% | 156.6만 |
|---|
| 2026.06.02 | ₩12,320 | ₩12,614 | ₩12,293 | ₩12,480 | +1.30% | 146.9만 |
|---|
| 2026.06.01 | ₩12,280 | ₩12,373 | ₩12,220 | ₩12,333 | +0.43% | 227.9만 |
|---|
| 2026.05.29 | ₩12,654 | ₩12,670 | ₩12,480 | ₩12,507 | -1.16% | 212.2만 |
|---|
| 2026.05.28 | ₩12,614 | ₩12,720 | ₩12,574 | ₩12,667 | +0.42% | 145.5만 |
|---|
| 2026.05.27 | ₩12,734 | ₩12,774 | ₩12,620 | ₩12,654 | -0.63% | 205만 |
|---|
| 2026.05.26 | ₩12,480 | ₩12,720 | ₩12,427 | ₩12,694 | +1.71% | 224.2만 |
|---|
| 2026.05.22 | ₩12,520 | ₩12,554 | ₩12,440 | ₩12,453 | -0.53% | 197.7만 |
|---|
| 2026.05.21 | ₩12,574 | ₩12,614 | ₩12,367 | ₩12,520 | -0.42% | 156.5만 |
|---|
| 2026.05.20 | ₩12,440 | ₩12,654 | ₩12,413 | ₩12,600 | +1.29% | 155.6만 |
|---|
| 2026.05.19 | ₩12,480 | ₩12,507 | ₩12,387 | ₩12,440 | -0.32% | 134.1만 |
|---|
| 2026.05.18 | ₩12,387 | ₩12,547 | ₩12,320 | ₩12,453 | +0.54% | 122.2만 |
|---|
| 2026.05.15 | ₩12,240 | ₩12,453 | ₩12,186 | ₩12,320 | +0.65% | 197.5만 |
|---|
| 2026.05.14 | ₩12,253 | ₩12,320 | ₩12,186 | ₩12,280 | +0.22% | 181.9만 |
|---|
| 2026.05.13 | ₩12,120 | ₩12,240 | ₩12,080 | ₩12,173 | +0.44% | 192.8만 |
|---|
| 2026.05.12 | ₩12,226 | ₩12,280 | ₩12,093 | ₩12,186 | -0.33% | 246.3만 |
|---|
| 2026.05.11 | ₩12,387 | ₩12,413 | ₩12,026 | ₩12,173 | -1.72% | 253.4만 |
|---|
| 2026.05.08 | ₩12,253 | ₩12,347 | ₩12,213 | ₩12,320 | +0.54% | 209.1만 |
|---|
| 2026.05.07 | ₩12,066 | ₩12,260 | ₩12,013 | ₩12,173 | +0.88% | 325.2만 |
|---|
| 2026.05.06 | ₩12,307 | ₩12,373 | ₩11,919 | ₩12,053 | -2.06% | 397.5만 |
|---|
| 2026.05.05 | ₩12,320 | ₩12,333 | ₩12,200 | ₩12,213 | -0.87% | 308.9만 |
|---|
| 2026.05.04 | ₩12,146 | ₩12,347 | ₩12,100 | ₩12,240 | +0.77% | 246.1만 |
|---|
| 2026.05.01 | ₩12,774 | ₩12,774 | ₩12,594 | ₩12,720 | -0.42% | 101만 |
|---|
| 2026.04.30 | ₩12,734 | ₩12,840 | ₩12,707 | ₩12,760 | +0.21% | 152.1만 |
|---|
| 2026.04.29 | ₩12,667 | ₩12,774 | ₩12,640 | ₩12,707 | +0.32% | 109.9만 |
|---|
| 2026.04.28 | ₩12,627 | ₩12,760 | ₩12,520 | ₩12,747 | +0.95% | 93.7만 |
|---|
| 2026.04.27 | ₩12,694 | ₩12,774 | ₩12,507 | ₩12,533 | -1.26% | 94.7만 |
|---|
| 2026.04.24 | ₩12,614 | ₩12,720 | ₩12,527 | ₩12,694 | +0.63% | 96.1만 |
|---|
| 2026.04.23 | ₩12,640 | ₩12,720 | ₩12,574 | ₩12,640 | 0.00% | 84.6만 |
|---|
| 2026.04.22 | ₩12,787 | ₩12,814 | ₩12,460 | ₩12,560 | -1.77% | 98.3만 |
|---|
| 2026.04.21 | ₩12,881 | ₩12,894 | ₩12,687 | ₩12,720 | -1.24% | 146.9만 |
|---|
| 2026.04.20 | ₩12,921 | ₩13,001 | ₩12,814 | ₩12,867 | -0.41% | 134만 |
|---|
| 2026.04.17 | ₩12,600 | ₩13,007 | ₩12,600 | ₩12,961 | +2.86% | 202.5만 |
|---|
| 2026.04.16 | ₩12,640 | ₩12,894 | ₩12,574 | ₩12,840 | +1.58% | 116.4만 |
|---|
| 2026.04.15 | ₩12,587 | ₩12,674 | ₩12,551 | ₩12,667 | +0.64% | 136만 |
|---|
| 2026.04.14 | ₩12,720 | ₩12,800 | ₩12,607 | ₩12,667 | -0.42% | 173.9만 |
|---|
| 2026.04.13 | ₩12,614 | ₩12,767 | ₩12,587 | ₩12,760 | +1.16% | 154.5만 |
|---|
| 2026.04.10 | ₩12,840 | ₩12,981 | ₩12,754 | ₩12,894 | +0.42% | 147.4만 |
|---|
| 2026.04.09 | ₩12,760 | ₩12,954 | ₩12,734 | ₩12,854 | +0.73% | 180.8만 |
|---|
| 2026.04.08 | ₩12,727 | ₩12,881 | ₩12,620 | ₩12,747 | +0.16% | 221.4만 |
|---|
| 2026.04.07 | ₩12,453 | ₩12,660 | ₩12,447 | ₩12,614 | +1.29% | 135.9만 |
|---|
| 2026.04.06 | ₩12,480 | ₩12,594 | ₩12,387 | ₩12,440 | -0.32% | 117만 |
|---|
| 2026.04.02 | ₩12,507 | ₩12,587 | ₩12,407 | ₩12,560 | +0.43% | 163.2만 |
|---|
| 2026.04.01 | ₩12,507 | ₩12,714 | ₩12,427 | ₩12,640 | +1.07% | 160.9만 |
|---|
| 2026.03.31 | ₩12,467 | ₩12,587 | ₩12,373 | ₩12,493 | +0.21% | 210.9만 |
|---|
| 2026.03.30 | ₩12,373 | ₩12,373 | ₩12,226 | ₩12,280 | -0.76% | 221.9만 |
|---|
| 2026.03.27 | ₩12,213 | ₩12,307 | ₩12,173 | ₩12,240 | +0.22% | 277.5만 |
|---|
| 2026.03.26 | ₩12,186 | ₩12,347 | ₩12,093 | ₩12,240 | +0.44% | 143.5만 |
|---|
| 2026.03.25 | ₩12,360 | ₩12,387 | ₩12,214 | ₩12,240 | -0.97% | 163.6만 |
|---|
| 2026.03.24 | ₩12,240 | ₩12,427 | ₩12,226 | ₩12,253 | +0.11% | 178.1만 |
|---|
| 2026.03.23 | ₩12,533 | ₩12,587 | ₩12,307 | ₩12,333 | -1.60% | 266.6만 |
|---|
| 2026.03.20 | ₩12,747 | ₩12,774 | ₩12,213 | ₩12,307 | -3.46% | 639.1만 |
|---|
| 2026.03.19 | ₩12,774 | ₩12,927 | ₩12,594 | ₩12,774 | 0.00% | 246.3만 |
|---|
| 2026.03.18 | ₩12,987 | ₩13,121 | ₩12,827 | ₩12,840 | -1.13% | 223.1만 |
|---|
| 2026.03.17 | ₩12,947 | ₩13,134 | ₩12,894 | ₩13,107 | +1.24% | 192.4만 |
|---|
| 2026.03.16 | ₩12,680 | ₩12,934 | ₩12,651 | ₩12,840 | +1.26% | 211.3만 |
|---|
| 2026.03.13 | ₩12,800 | ₩12,894 | ₩12,520 | ₩12,533 | -2.09% | 182.5만 |
|---|
| 2026.03.12 | ₩12,413 | ₩12,680 | ₩12,373 | ₩12,614 | +1.61% | 163.6만 |
|---|
| 2026.03.11 | ₩12,453 | ₩12,560 | ₩12,400 | ₩12,560 | +0.86% | 208만 |
|---|
| 2026.03.10 | ₩12,480 | ₩12,640 | ₩12,453 | ₩12,520 | +0.32% | 211.6만 |
|---|
| 2026.03.09 | ₩12,267 | ₩12,574 | ₩12,226 | ₩12,547 | +2.29% | 219.1만 |
|---|
| 2026.03.06 | ₩12,307 | ₩12,447 | ₩12,240 | ₩12,360 | +0.43% | 212.4만 |
|---|
| 2026.03.05 | ₩12,560 | ₩12,560 | ₩12,373 | ₩12,440 | -0.96% | 152.3만 |
|---|
| 2026.03.04 | ₩12,694 | ₩12,720 | ₩12,507 | ₩12,627 | -0.53% | 163.8만 |
|---|
| 2026.03.03 | ₩12,627 | ₩12,734 | ₩12,380 | ₩12,640 | +0.11% | 164.3만 |
|---|
| 2026.03.02 | ₩12,627 | ₩13,027 | ₩12,453 | ₩12,921 | +2.33% | 312.3만 |
|---|
| 2026.02.27 | ₩12,547 | ₩12,747 | ₩12,413 | ₩12,574 | +0.21% | 581.4만 |
|---|
| 2026.02.26 | ₩12,800 | ₩13,121 | ₩12,600 | ₩12,654 | -1.15% | 324.7만 |
|---|
| 2026.02.25 | ₩12,867 | ₩13,081 | ₩12,787 | ₩13,054 | +1.45% | 160.3만 |
|---|
| 2026.02.24 | ₩13,001 | ₩13,047 | ₩12,774 | ₩12,894 | -0.82% | 114.1만 |
|---|
| 2026.02.23 | ₩13,027 | ₩13,154 | ₩12,934 | ₩12,974 | -0.41% | 150.4만 |
|---|
| 2026.02.20 | ₩12,894 | ₩13,027 | ₩12,787 | ₩12,974 | +0.62% | 118.9만 |
|---|
| 2026.02.19 | ₩12,827 | ₩12,939 | ₩12,760 | ₩12,854 | +0.21% | 123.4만 |
|---|
| 2026.02.18 | ₩13,014 | ₩13,054 | ₩12,774 | ₩12,814 | -1.54% | 157.5만 |
|---|
| 2026.02.17 | ₩13,188 | ₩13,241 | ₩13,027 | ₩13,134 | -0.40% | 126.6만 |
|---|
| 2026.02.13 | ₩13,201 | ₩13,256 | ₩13,041 | ₩13,147 | -0.40% | 131.2만 |
|---|
| 2026.02.12 | ₩13,308 | ₩13,394 | ₩13,054 | ₩13,067 | -1.81% | 121.3만 |
|---|
| 2026.02.11 | ₩13,348 | ₩13,361 | ₩13,168 | ₩13,188 | -1.20% | 179.3만 |
|---|
| 2026.02.10 | ₩13,067 | ₩13,314 | ₩13,067 | ₩13,294 | +1.74% | 228.9만 |
|---|
| 2026.02.09 | ₩12,814 | ₩13,054 | ₩12,680 | ₩13,054 | +1.87% | 188.9만 |
|---|
| 2026.02.06 | ₩12,747 | ₩12,894 | ₩12,667 | ₩12,827 | +0.63% | 150만 |
|---|
| 2026.02.05 | ₩12,640 | ₩12,827 | ₩12,603 | ₩12,787 | +1.16% | 217.9만 |
|---|
| 2026.02.04 | ₩12,747 | ₩12,840 | ₩12,567 | ₩12,640 | -0.84% | 167.6만 |
|---|
| 2026.02.03 | ₩12,507 | ₩12,634 | ₩12,407 | ₩12,560 | +0.43% | 191만 |
|---|
| 2026.02.02 | ₩12,640 | ₩12,700 | ₩12,393 | ₩12,453 | -1.48% | 179.7만 |
|---|
| 2026.01.30 | ₩12,760 | ₩12,760 | ₩12,433 | ₩12,627 | -1.05% | 193.5만 |
|---|
| 2026.01.29 | ₩12,627 | ₩12,740 | ₩12,527 | ₩12,707 | +0.63% | 155.8만 |
|---|
| 2026.01.28 | ₩12,667 | ₩12,714 | ₩12,487 | ₩12,533 | -1.05% | 272.6만 |
|---|
| 2026.01.27 | ₩12,493 | ₩12,654 | ₩12,387 | ₩12,614 | +0.96% | 164.4만 |
|---|
| 2026.01.26 | ₩12,614 | ₩12,640 | ₩12,447 | ₩12,520 | -0.74% | 126.7만 |
|---|
| 2026.01.23 | ₩12,627 | ₩12,740 | ₩12,500 | ₩12,547 | -0.63% | 143.9만 |
|---|
| 2026.01.22 | ₩12,800 | ₩12,887 | ₩12,614 | ₩12,627 | -1.36% | 213.4만 |
|---|
| 2026.01.21 | ₩12,654 | ₩12,794 | ₩12,554 | ₩12,774 | +0.95% | 179.1만 |
|---|
| 2026.01.20 | ₩12,533 | ₩12,654 | ₩12,413 | ₩12,587 | +0.43% | 199.6만 |
|---|
| 2026.01.16 | ₩12,293 | ₩12,675 | ₩12,218 | ₩12,640 | +2.82% | 232.7만 |
|---|
| 2026.01.15 | ₩12,213 | ₩12,367 | ₩12,173 | ₩12,347 | +1.09% | 168.8만 |
|---|
| 2026.01.14 | ₩12,053 | ₩12,253 | ₩11,966 | ₩12,226 | +1.44% | 271.1만 |
|---|
| 2026.01.13 | ₩12,026 | ₩12,146 | ₩11,966 | ₩12,026 | 0.00% | 170.2만 |
|---|
| 2026.01.12 | ₩11,733 | ₩12,160 | ₩11,666 | ₩12,066 | +2.84% | 228.7만 |
|---|
| 2026.01.09 | ₩11,839 | ₩12,053 | ₩11,839 | ₩11,946 | +0.90% | 228.5만 |
|---|
| 2026.01.08 | ₩11,879 | ₩12,040 | ₩11,813 | ₩11,866 | -0.11% | 249.3만 |
|---|
| 2026.01.07 | ₩11,799 | ₩11,913 | ₩11,799 | ₩11,866 | +0.57% | 171.9만 |
|---|
| 2026.01.06 | ₩11,759 | ₩11,826 | ₩11,519 | ₩11,733 | -0.23% | 245.1만 |
|---|
| 2026.01.05 | ₩11,706 | ₩11,893 | ₩11,699 | ₩11,746 | +0.34% | 270.2만 |
|---|
| 2026.01.02 | ₩11,479 | ₩11,813 | ₩11,452 | ₩11,773 | +2.56% | 255.9만 |
|---|
| 2025.12.31 | ₩11,479 | ₩11,572 | ₩11,452 | ₩11,479 | 0.00% | 204.4만 |
|---|
| 2025.12.30 | ₩11,359 | ₩11,512 | ₩11,359 | ₩11,466 | +0.94% | 148.9만 |
|---|
| 2025.12.29 | ₩11,426 | ₩11,506 | ₩11,332 | ₩11,346 | -0.70% | 184.1만 |
|---|
| 2025.12.26 | ₩11,292 | ₩11,439 | ₩11,225 | ₩11,426 | +1.18% | 168.6만 |
|---|
| 2025.12.24 | ₩10,945 | ₩11,406 | ₩10,945 | ₩11,279 | +3.05% | 158만 |
|---|
| 2025.12.23 | ₩11,079 | ₩11,159 | ₩10,938 | ₩10,958 | -1.08% | 148.9만 |
|---|
| 2025.12.22 | ₩11,119 | ₩11,252 | ₩11,032 | ₩11,079 | -0.36% | 203.5만 |
|---|
| 2025.12.19 | ₩11,265 | ₩11,326 | ₩11,079 | ₩11,132 | -1.18% | 513.5만 |
|---|
| 2025.12.18 | ₩11,439 | ₩11,446 | ₩11,199 | ₩11,252 | -1.63% | 226.2만 |
|---|
| 2025.12.17 | ₩11,265 | ₩11,506 | ₩11,212 | ₩11,412 | +1.30% | 209.9만 |
|---|
| 2025.12.16 | ₩11,212 | ₩11,332 | ₩11,185 | ₩11,279 | +0.60% | 167.8만 |
|---|
| 2025.12.15 | ₩11,119 | ₩11,239 | ₩11,065 | ₩11,212 | +0.84% | 147.1만 |
|---|
| 2025.12.12 | ₩11,052 | ₩11,092 | ₩10,992 | ₩11,052 | 0.00% | 133.7만 |
|---|
| 2025.12.11 | ₩11,079 | ₩11,145 | ₩10,948 | ₩11,012 | -0.60% | 120.2만 |
|---|
| 2025.12.10 | ₩11,012 | ₩11,205 | ₩10,997 | ₩11,025 | +0.12% | 129.1만 |
|---|
| 2025.12.09 | ₩10,852 | ₩11,112 | ₩10,825 | ₩11,025 | +1.60% | 159.6만 |
|---|
| 2025.12.08 | ₩10,838 | ₩10,898 | ₩10,785 | ₩10,785 | -0.49% | 140.5만 |
|---|
| 2025.12.05 | ₩10,812 | ₩10,865 | ₩10,745 | ₩10,825 | +0.12% | 76.9만 |
|---|
| 2025.12.04 | ₩10,945 | ₩10,992 | ₩10,845 | ₩10,852 | -0.85% | 100.3만 |
|---|
| 2025.12.03 | ₩10,878 | ₩11,025 | ₩10,852 | ₩10,999 | +1.10% | 111.8만 |
|---|
| 2025.12.02 | ₩10,892 | ₩11,012 | ₩10,812 | ₩10,878 | -0.12% | 110.2만 |
|---|
| 2025.12.01 | ₩10,905 | ₩10,999 | ₩10,892 | ₩10,999 | +0.86% | 103.8만 |
|---|
| 2025.11.28 | ₩10,972 | ₩10,999 | ₩10,897 | ₩10,958 | -0.12% | 72.7만 |
|---|
| 2025.11.26 | ₩10,905 | ₩11,179 | ₩10,905 | ₩10,972 | +0.61% | 226.6만 |
|---|
| 2025.11.25 | ₩10,758 | ₩11,052 | ₩10,758 | ₩10,918 | +1.49% | 238.6만 |
|---|
| 2025.11.24 | ₩10,638 | ₩10,745 | ₩10,558 | ₩10,745 | +1.00% | 164만 |
|---|
| 2025.11.21 | ₩10,478 | ₩10,651 | ₩10,359 | ₩10,651 | +1.66% | 155.8만 |
|---|
| 2025.11.20 | ₩10,505 | ₩10,638 | ₩10,378 | ₩10,398 | -1.02% | 98.4만 |
|---|
| 2025.11.19 | ₩10,545 | ₩10,578 | ₩10,438 | ₩10,465 | -0.76% | 88.8만 |
|---|
| 2025.11.18 | ₩10,491 | ₩10,585 | ₩10,438 | ₩10,585 | +0.89% | 101.9만 |
|---|
| 2025.11.17 | ₩10,611 | ₩10,638 | ₩10,478 | ₩10,491 | -1.13% | 122.8만 |
|---|
| 2025.11.14 | ₩10,638 | ₩10,651 | ₩10,451 | ₩10,598 | -0.38% | 96만 |
|---|
| 2025.11.13 | ₩10,291 | ₩10,651 | ₩10,291 | ₩10,638 | +3.37% | 167.7만 |
|---|
| 2025.11.12 | ₩10,518 | ₩10,571 | ₩10,411 | ₩10,411 | -1.02% | 145.7만 |
|---|
| 2025.11.11 | ₩10,518 | ₩10,625 | ₩10,485 | ₩10,585 | +0.63% | 120.9만 |
|---|
| 2025.11.10 | ₩10,758 | ₩10,758 | ₩10,471 | ₩10,478 | -2.61% | 127.1만 |
|---|
| 2025.11.07 | ₩10,545 | ₩10,785 | ₩10,545 | ₩10,785 | +2.28% | 180.9만 |
|---|
| 2025.11.06 | ₩10,198 | ₩10,741 | ₩10,144 | ₩10,598 | +3.93% | 195.8만 |
|---|
| 2025.11.05 | ₩10,104 | ₩10,147 | ₩10,037 | ₩10,078 | -0.26% | 106.5만 |
|---|
| 2025.11.04 | ₩10,158 | ₩10,198 | ₩10,031 | ₩10,078 | -0.79% | 95.3만 |
|---|
| 2025.11.03 | ₩10,131 | ₩10,224 | ₩9,984 | ₩10,198 | +0.66% | 127.9만 |
|---|
| 2025.10.31 | ₩10,144 | ₩10,251 | ₩10,037 | ₩10,171 | +0.26% | 97.1만 |
|---|
| 2025.10.30 | ₩10,064 | ₩10,211 | ₩10,024 | ₩10,211 | +1.46% | 135.4만 |
|---|
| 2025.10.29 | ₩10,278 | ₩10,304 | ₩10,004 | ₩10,091 | -1.82% | 123만 |
|---|
| 2025.10.28 | ₩10,291 | ₩10,304 | ₩10,171 | ₩10,291 | 0.00% | 109.4만 |
|---|
| 2025.10.27 | ₩10,264 | ₩10,304 | ₩10,178 | ₩10,278 | +0.13% | 105만 |
|---|
| 2025.10.24 | ₩10,224 | ₩10,318 | ₩10,158 | ₩10,264 | +0.39% | 79.9만 |
|---|
| 2025.10.23 | ₩10,158 | ₩10,224 | ₩10,017 | ₩10,184 | +0.26% | 90.9만 |
|---|
| 2025.10.22 | ₩10,224 | ₩10,238 | ₩9,984 | ₩10,131 | -0.91% | 147.9만 |
|---|
| 2025.10.21 | ₩10,344 | ₩10,354 | ₩10,118 | ₩10,171 | -1.68% | 94.7만 |
|---|
| 2025.10.20 | ₩10,291 | ₩10,358 | ₩10,198 | ₩10,344 | +0.52% | 105.9만 |
|---|
| 2025.10.17 | ₩10,425 | ₩10,478 | ₩10,211 | ₩10,251 | -1.66% | 111.4만 |
|---|
| 2025.10.16 | ₩10,505 | ₩10,665 | ₩10,363 | ₩10,371 | -1.27% | 124.4만 |
|---|
| 2025.10.15 | ₩10,411 | ₩10,638 | ₩10,398 | ₩10,611 | +1.92% | 173.8만 |
|---|
| 2025.10.14 | ₩10,064 | ₩10,371 | ₩10,064 | ₩10,331 | +2.65% | 135만 |
|---|
| 2025.10.13 | ₩10,171 | ₩10,218 | ₩10,023 | ₩10,118 | -0.52% | 112.6만 |
|---|
| 2025.10.10 | ₩10,211 | ₩10,308 | ₩10,144 | ₩10,198 | -0.13% | 176.3만 |
|---|