시장 데이터를 불러오는 중
전체 종목
Gladstone Commercial Corp 과거 주가
Gladstone Commercial Corporation - Real Estate Investment Trust · GOOD · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gladstone Commercial Corporation - Real Estate Investment Trust · GOOD · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,026 | ₩17,066 | ₩16,866 | ₩16,946 | -0.47% | 25.9만 |
| 2026.10.08 | ₩16,839 | ₩17,146 | ₩16,745 | ₩16,986 | +0.87% | 48.8만 |
| 2026.10.07 | ₩16,973 | ₩17,106 | ₩16,852 | ₩16,879 | -0.55% | 30.6만 |
| 2026.10.06 | ₩17,066 | ₩17,227 | ₩16,959 | ₩16,986 | -0.47% | 46만 |
| 2026.10.05 | ₩17,293 | ₩17,440 | ₩17,080 | ₩17,093 | -1.16% | 70.4만 |
| 2026.10.02 | ₩17,133 | ₩17,333 | ₩17,093 | ₩17,293 | +0.94% | 65.8만 |
| 2026.10.01 | ₩16,812 | ₩17,066 | ₩16,505 | ₩16,999 | +1.11% | 61.5만 |
| 2026.09.30 | ₩17,013 | ₩17,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,879 |
| -0.79% |
| 138.6만 |
| 2026.09.29 | ₩16,679 | ₩16,879 | ₩16,545 | ₩16,866 | +1.12% | 65.3만 |
|---|
| 2026.09.28 | ₩16,665 | ₩16,786 | ₩16,545 | ₩16,665 | 0.00% | 48.5만 |
|---|
| 2026.09.25 | ₩16,826 | ₩16,826 | ₩16,585 | ₩16,705 | -0.71% | 36.4만 |
|---|
| 2026.09.24 | ₩16,826 | ₩16,933 | ₩16,745 | ₩16,786 | -0.24% | 35.1만 |
|---|
| 2026.09.23 | ₩17,026 | ₩17,026 | ₩16,772 | ₩16,799 | -1.33% | 37.1만 |
|---|
| 2026.09.22 | ₩16,959 | ₩17,120 | ₩16,879 | ₩17,066 | +0.63% | 30.5만 |
|---|
| 2026.09.21 | ₩16,852 | ₩16,999 | ₩16,772 | ₩16,839 | -0.08% | 39.1만 |
|---|
| 2026.09.18 | ₩17,133 | ₩17,133 | ₩16,826 | ₩16,852 | -1.64% | 64.3만 |
|---|
| 2026.09.17 | ₩17,026 | ₩17,200 | ₩16,959 | ₩17,039 | +0.08% | 30.7만 |
|---|
| 2026.09.16 | ₩17,106 | ₩17,307 | ₩16,799 | ₩16,933 | -1.02% | 40.2만 |
|---|
| 2026.09.15 | ₩16,986 | ₩17,146 | ₩16,906 | ₩17,093 | +0.63% | 28.3만 |
|---|
| 2026.09.14 | ₩16,892 | ₩17,173 | ₩16,866 | ₩17,039 | +0.87% | 36.6만 |
|---|
| 2026.09.11 | ₩17,213 | ₩17,267 | ₩16,933 | ₩16,986 | -1.32% | 31.1만 |
|---|
| 2026.09.10 | ₩17,173 | ₩17,293 | ₩17,013 | ₩17,080 | -0.54% | 29.8만 |
|---|
| 2026.09.09 | ₩17,440 | ₩17,494 | ₩17,160 | ₩17,186 | -1.46% | 38.1만 |
|---|
| 2026.09.08 | ₩17,440 | ₩17,734 | ₩17,427 | ₩17,494 | +0.31% | 42.4만 |
|---|
| 2026.09.04 | ₩17,374 | ₩17,681 | ₩17,307 | ₩17,521 | +0.85% | 22.8만 |
|---|
| 2026.09.03 | ₩17,521 | ₩17,547 | ₩17,347 | ₩17,400 | -0.69% | 25.3만 |
|---|
| 2026.09.02 | ₩17,374 | ₩17,561 | ₩17,333 | ₩17,374 | 0.00% | 41.4만 |
|---|
| 2026.09.01 | ₩17,333 | ₩17,427 | ₩17,240 | ₩17,360 | +0.15% | 31.9만 |
|---|
| 2026.08.31 | ₩17,387 | ₩17,400 | ₩17,227 | ₩17,333 | -0.31% | 47.7만 |
|---|
| 2026.08.28 | ₩17,374 | ₩17,561 | ₩17,374 | ₩17,387 | +0.08% | 30만 |
|---|
| 2026.08.27 | ₩17,307 | ₩17,414 | ₩17,253 | ₩17,347 | +0.23% | 26.5만 |
|---|
| 2026.08.26 | ₩17,574 | ₩17,574 | ₩17,387 | ₩17,387 | -1.06% | 21.4만 |
|---|
| 2026.08.25 | ₩17,628 | ₩17,641 | ₩17,400 | ₩17,534 | -0.53% | 31.9만 |
|---|
| 2026.08.24 | ₩17,347 | ₩17,654 | ₩17,347 | ₩17,614 | +1.54% | 36.9만 |
|---|
| 2026.08.21 | ₩17,427 | ₩17,534 | ₩17,253 | ₩17,253 | -1.00% | 33.8만 |
|---|
| 2026.08.20 | ₩17,387 | ₩17,440 | ₩17,320 | ₩17,347 | -0.23% | 36.8만 |
|---|
| 2026.08.19 | ₩17,213 | ₩17,467 | ₩17,186 | ₩17,427 | +1.24% | 38.8만 |
|---|
| 2026.08.18 | ₩17,200 | ₩17,307 | ₩17,093 | ₩17,160 | -0.23% | 38.8만 |
|---|
| 2026.08.17 | ₩17,347 | ₩17,387 | ₩17,093 | ₩17,333 | -0.08% | 52.7만 |
|---|
| 2026.08.14 | ₩17,708 | ₩17,748 | ₩17,280 | ₩17,280 | -2.42% | 36.7만 |
|---|
| 2026.08.13 | ₩17,481 | ₩17,708 | ₩17,454 | ₩17,694 | +1.22% | 40.4만 |
|---|
| 2026.08.12 | ₩17,080 | ₩17,440 | ₩17,080 | ₩17,387 | +1.80% | 37.4만 |
|---|
| 2026.08.11 | ₩17,146 | ₩17,293 | ₩17,066 | ₩17,080 | -0.39% | 32.9만 |
|---|
| 2026.08.10 | ₩17,146 | ₩17,293 | ₩16,986 | ₩17,066 | -0.47% | 35.7만 |
|---|
| 2026.08.07 | ₩17,186 | ₩17,481 | ₩17,133 | ₩17,307 | +0.70% | 45.9만 |
|---|
| 2026.08.06 | ₩17,120 | ₩17,494 | ₩16,852 | ₩17,253 | +0.78% | 74.5만 |
|---|
| 2026.08.05 | ₩16,786 | ₩16,786 | ₩16,184 | ₩16,358 | -2.55% | 62.4만 |
|---|
| 2026.08.04 | ₩16,665 | ₩16,812 | ₩16,318 | ₩16,786 | +0.72% | 54.3만 |
|---|
| 2026.08.03 | ₩16,705 | ₩16,906 | ₩16,478 | ₩16,665 | -0.24% | 50.7만 |
|---|
| 2026.07.31 | ₩16,745 | ₩16,799 | ₩16,572 | ₩16,705 | -0.24% | 41.7만 |
|---|
| 2026.07.30 | ₩17,146 | ₩17,200 | ₩16,518 | ₩16,732 | -2.42% | 40.5만 |
|---|
| 2026.07.29 | ₩17,307 | ₩17,374 | ₩17,133 | ₩17,186 | -0.69% | 36.9만 |
|---|
| 2026.07.28 | ₩17,467 | ₩17,507 | ₩17,293 | ₩17,307 | -0.92% | 43.7만 |
|---|
| 2026.07.27 | ₩17,333 | ₩17,481 | ₩17,280 | ₩17,307 | -0.15% | 30.8만 |
|---|
| 2026.07.24 | ₩17,039 | ₩17,440 | ₩17,039 | ₩17,320 | +1.65% | 35.2만 |
|---|
| 2026.07.23 | ₩17,307 | ₩17,414 | ₩16,999 | ₩17,080 | -1.31% | 52.5만 |
|---|
| 2026.07.22 | ₩17,521 | ₩17,547 | ₩17,267 | ₩17,374 | -0.84% | 40.6만 |
|---|
| 2026.07.21 | ₩17,440 | ₩17,547 | ₩17,347 | ₩17,534 | +0.54% | 44.2만 |
|---|
| 2026.07.20 | ₩17,694 | ₩17,721 | ₩17,293 | ₩17,414 | -1.59% | 31.5만 |
|---|
| 2026.07.17 | ₩17,574 | ₩17,694 | ₩17,333 | ₩17,507 | -0.38% | 39.9만 |
|---|
| 2026.07.16 | ₩17,053 | ₩17,628 | ₩17,053 | ₩17,601 | +3.21% | 67.2만 |
|---|
| 2026.07.15 | ₩16,786 | ₩17,093 | ₩16,786 | ₩16,986 | +1.19% | 34.7만 |
|---|
| 2026.07.14 | ₩16,786 | ₩16,919 | ₩16,692 | ₩16,799 | +0.08% | 39만 |
|---|
| 2026.07.13 | ₩16,705 | ₩16,826 | ₩16,612 | ₩16,759 | +0.32% | 28.6만 |
|---|
| 2026.07.10 | ₩16,679 | ₩16,759 | ₩16,625 | ₩16,692 | +0.08% | 28.1만 |
|---|
| 2026.07.09 | ₩16,679 | ₩16,745 | ₩16,492 | ₩16,585 | -0.56% | 39.2만 |
|---|
| 2026.07.08 | ₩16,705 | ₩16,839 | ₩16,612 | ₩16,692 | -0.08% | 46.5만 |
|---|
| 2026.07.07 | ₩17,066 | ₩17,240 | ₩16,732 | ₩16,745 | -1.88% | 60.8만 |
|---|
| 2026.07.06 | ₩16,959 | ₩17,173 | ₩16,839 | ₩16,999 | +0.24% | 54.1만 |
|---|
| 2026.07.02 | ₩16,625 | ₩16,959 | ₩16,612 | ₩16,866 | +1.45% | 52.3만 |
|---|
| 2026.07.01 | ₩16,385 | ₩16,652 | ₩16,385 | ₩16,612 | +1.39% | 38.7만 |
|---|
| 2026.06.30 | ₩16,518 | ₩16,558 | ₩16,345 | ₩16,438 | -0.49% | 47만 |
|---|
| 2026.06.29 | ₩16,665 | ₩16,665 | ₩16,438 | ₩16,585 | -0.48% | 49.7만 |
|---|
| 2026.06.26 | ₩16,264 | ₩16,786 | ₩16,198 | ₩16,692 | +2.63% | 154.1만 |
|---|
| 2026.06.25 | ₩16,304 | ₩16,371 | ₩15,984 | ₩16,171 | -0.82% | 43.2만 |
|---|
| 2026.06.24 | ₩16,224 | ₩16,398 | ₩16,224 | ₩16,251 | +0.16% | 49.8만 |
|---|
| 2026.06.23 | ₩15,890 | ₩16,211 | ₩15,890 | ₩16,184 | +1.85% | 43.2만 |
|---|
| 2026.06.22 | ₩16,064 | ₩16,211 | ₩15,917 | ₩15,970 | -0.58% | 72.6만 |
|---|
| 2026.06.18 | ₩16,131 | ₩16,238 | ₩15,970 | ₩16,131 | 0.00% | 66.5만 |
|---|
| 2026.06.17 | ₩16,398 | ₩16,518 | ₩15,877 | ₩16,051 | -2.12% | 65.8만 |
|---|
| 2026.06.16 | ₩16,492 | ₩16,799 | ₩16,398 | ₩16,478 | -0.08% | 60.1만 |
|---|
| 2026.06.15 | ₩16,812 | ₩16,812 | ₩16,385 | ₩16,465 | -2.07% | 98.6만 |
|---|
| 2026.06.12 | ₩16,973 | ₩17,080 | ₩16,745 | ₩16,759 | -1.26% | 42.5만 |
|---|
| 2026.06.11 | ₩17,093 | ₩17,160 | ₩16,852 | ₩16,906 | -1.09% | 76.9만 |
|---|
| 2026.06.10 | ₩17,106 | ₩17,160 | ₩16,946 | ₩17,053 | -0.31% | 75.4만 |
|---|
| 2026.06.09 | ₩16,866 | ₩17,200 | ₩16,866 | ₩17,080 | +1.27% | 79.3만 |
|---|
| 2026.06.08 | ₩17,013 | ₩17,173 | ₩16,732 | ₩16,745 | -1.57% | 33.6만 |
|---|
| 2026.06.05 | ₩16,852 | ₩17,186 | ₩16,852 | ₩17,039 | +1.11% | 51.3만 |
|---|
| 2026.06.04 | ₩16,652 | ₩16,892 | ₩16,652 | ₩16,852 | +1.20% | 44.7만 |
|---|
| 2026.06.03 | ₩16,772 | ₩16,892 | ₩16,518 | ₩16,545 | -1.35% | 50.4만 |
|---|
| 2026.06.02 | ₩16,679 | ₩17,053 | ₩16,665 | ₩16,879 | +1.20% | 81.3만 |
|---|
| 2026.06.01 | ₩16,732 | ₩16,826 | ₩16,585 | ₩16,745 | +0.08% | 64.3만 |
|---|
| 2026.05.29 | ₩16,999 | ₩17,053 | ₩16,786 | ₩16,852 | -0.86% | 71.6만 |
|---|
| 2026.05.28 | ₩17,146 | ₩17,253 | ₩16,866 | ₩17,013 | -0.78% | 52.5만 |
|---|
| 2026.05.27 | ₩17,267 | ₩17,360 | ₩17,133 | ₩17,253 | -0.08% | 35.1만 |
|---|
| 2026.05.26 | ₩16,812 | ₩17,240 | ₩16,812 | ₩17,213 | +2.38% | 34.7만 |
|---|
| 2026.05.22 | ₩17,240 | ₩17,320 | ₩16,933 | ₩16,946 | -1.71% | 35.5만 |
|---|
| 2026.05.21 | ₩16,946 | ₩17,333 | ₩16,852 | ₩17,227 | +1.66% | 49.8만 |
|---|
| 2026.05.20 | ₩16,545 | ₩17,106 | ₩16,505 | ₩17,093 | +3.31% | 57.3만 |
|---|
| 2026.05.19 | ₩16,665 | ₩16,812 | ₩16,598 | ₩16,652 | -0.08% | 35만 |
|---|
| 2026.05.18 | ₩16,532 | ₩16,812 | ₩16,532 | ₩16,732 | +1.21% | 42.2만 |
|---|
| 2026.05.15 | ₩16,612 | ₩16,612 | ₩16,358 | ₩16,451 | -0.97% | 31.5만 |
|---|
| 2026.05.14 | ₩16,665 | ₩16,839 | ₩16,625 | ₩16,639 | -0.16% | 36.6만 |
|---|
| 2026.05.13 | ₩16,652 | ₩16,652 | ₩16,492 | ₩16,585 | -0.40% | 42.6만 |
|---|
| 2026.05.12 | ₩16,799 | ₩16,799 | ₩16,505 | ₩16,665 | -0.80% | 48만 |
|---|
| 2026.05.11 | ₩17,133 | ₩17,173 | ₩16,518 | ₩16,745 | -2.26% | 67.6만 |
|---|
| 2026.05.08 | ₩17,039 | ₩17,347 | ₩16,906 | ₩17,160 | +0.71% | 67.3만 |
|---|
| 2026.05.07 | ₩16,545 | ₩17,106 | ₩16,425 | ₩16,999 | +2.75% | 54.1만 |
|---|
| 2026.05.06 | ₩17,240 | ₩17,641 | ₩16,518 | ₩16,545 | -4.03% | 75.3만 |
|---|
| 2026.05.05 | ₩17,080 | ₩17,240 | ₩17,066 | ₩17,200 | +0.70% | 32만 |
|---|
| 2026.05.04 | ₩17,053 | ₩17,213 | ₩16,973 | ₩17,080 | +0.16% | 36만 |
|---|
| 2026.05.01 | ₩16,839 | ₩17,200 | ₩16,799 | ₩17,173 | +1.98% | 30.9만 |
|---|
| 2026.04.30 | ₩16,786 | ₩17,120 | ₩16,786 | ₩16,852 | +0.40% | 65.8만 |
|---|
| 2026.04.29 | ₩16,879 | ₩16,999 | ₩16,719 | ₩16,812 | -0.40% | 38.3만 |
|---|
| 2026.04.28 | ₩16,933 | ₩17,053 | ₩16,839 | ₩17,039 | +0.63% | 34.5만 |
|---|
| 2026.04.27 | ₩16,799 | ₩17,013 | ₩16,799 | ₩16,839 | +0.24% | 33.7만 |
|---|
| 2026.04.24 | ₩16,572 | ₩16,839 | ₩16,438 | ₩16,812 | +1.45% | 22만 |
|---|
| 2026.04.23 | ₩16,852 | ₩16,999 | ₩16,705 | ₩16,745 | -0.63% | 42.5만 |
|---|
| 2026.04.22 | ₩16,826 | ₩16,906 | ₩16,719 | ₩16,786 | -0.24% | 29.6만 |
|---|
| 2026.04.21 | ₩17,053 | ₩17,093 | ₩16,745 | ₩16,799 | -1.49% | 35.1만 |
|---|
| 2026.04.20 | ₩17,080 | ₩17,146 | ₩16,986 | ₩17,039 | -0.23% | 28.2만 |
|---|
| 2026.04.17 | ₩16,946 | ₩17,173 | ₩16,812 | ₩17,106 | +0.95% | 37.7만 |
|---|
| 2026.04.16 | ₩16,692 | ₩16,812 | ₩16,652 | ₩16,732 | +0.24% | 23.6만 |
|---|
| 2026.04.15 | ₩16,545 | ₩16,652 | ₩16,492 | ₩16,639 | +0.57% | 27.7만 |
|---|
| 2026.04.14 | ₩16,371 | ₩16,598 | ₩16,345 | ₩16,585 | +1.31% | 35.7만 |
|---|
| 2026.04.13 | ₩16,238 | ₩16,398 | ₩16,198 | ₩16,371 | +0.82% | 25.4만 |
|---|
| 2026.04.10 | ₩16,238 | ₩16,358 | ₩16,184 | ₩16,304 | +0.41% | 32.5만 |
|---|
| 2026.04.09 | ₩15,877 | ₩16,304 | ₩15,877 | ₩16,211 | +2.10% | 26만 |
|---|
| 2026.04.08 | ₩15,984 | ₩16,024 | ₩15,863 | ₩15,957 | -0.17% | 35.4만 |
|---|
| 2026.04.07 | ₩15,610 | ₩15,716 | ₩15,543 | ₩15,663 | +0.34% | 34.7만 |
|---|
| 2026.04.06 | ₩15,583 | ₩15,716 | ₩15,556 | ₩15,610 | +0.17% | 29.8만 |
|---|
| 2026.04.02 | ₩15,356 | ₩15,676 | ₩15,329 | ₩15,636 | +1.83% | 36.6만 |
|---|
| 2026.04.01 | ₩15,275 | ₩15,489 | ₩15,222 | ₩15,449 | +1.14% | 32.4만 |
|---|
| 2026.03.31 | ₩15,342 | ₩15,503 | ₩15,155 | ₩15,275 | -0.44% | 43.6만 |
|---|
| 2026.03.30 | ₩14,821 | ₩15,262 | ₩14,768 | ₩15,128 | +2.07% | 48.5만 |
|---|
| 2026.03.27 | ₩15,048 | ₩15,155 | ₩14,661 | ₩14,687 | -2.40% | 53.7만 |
|---|
| 2026.03.26 | ₩14,955 | ₩15,209 | ₩14,955 | ₩15,075 | +0.80% | 45.9만 |
|---|
| 2026.03.25 | ₩15,102 | ₩15,222 | ₩14,768 | ₩15,062 | -0.27% | 61.7만 |
|---|
| 2026.03.24 | ₩15,369 | ₩15,476 | ₩15,008 | ₩15,021 | -2.26% | 56만 |
|---|
| 2026.03.23 | ₩15,543 | ₩15,690 | ₩15,209 | ₩15,503 | -0.26% | 59.8만 |
|---|
| 2026.03.20 | ₩16,104 | ₩16,157 | ₩15,623 | ₩15,636 | -2.90% | 102.4만 |
|---|
| 2026.03.19 | ₩15,944 | ₩16,184 | ₩15,877 | ₩16,077 | +0.84% | 43.6만 |
|---|
| 2026.03.18 | ₩16,238 | ₩16,371 | ₩16,024 | ₩16,064 | -1.07% | 48.5만 |
|---|
| 2026.03.17 | ₩16,425 | ₩16,545 | ₩16,318 | ₩16,331 | -0.57% | 26.7만 |
|---|
| 2026.03.16 | ₩16,224 | ₩16,451 | ₩16,157 | ₩16,345 | +0.74% | 27.1만 |
|---|
| 2026.03.13 | ₩16,331 | ₩16,492 | ₩16,051 | ₩16,104 | -1.39% | 31.1만 |
|---|
| 2026.03.12 | ₩16,184 | ₩16,398 | ₩16,157 | ₩16,224 | +0.25% | 32.2만 |
|---|
| 2026.03.11 | ₩16,451 | ₩16,465 | ₩16,278 | ₩16,385 | -0.41% | 28.5만 |
|---|
| 2026.03.10 | ₩16,358 | ₩16,625 | ₩16,304 | ₩16,518 | +0.98% | 28만 |
|---|
| 2026.03.09 | ₩16,411 | ₩16,585 | ₩16,104 | ₩16,492 | +0.49% | 40.5만 |
|---|
| 2026.03.06 | ₩16,625 | ₩16,692 | ₩16,492 | ₩16,518 | -0.64% | 35.2만 |
|---|
| 2026.03.05 | ₩16,625 | ₩16,745 | ₩16,385 | ₩16,652 | +0.16% | 60.2만 |
|---|
| 2026.03.04 | ₩16,371 | ₩16,745 | ₩16,238 | ₩16,692 | +1.96% | 32.7만 |
|---|
| 2026.03.03 | ₩16,224 | ₩16,545 | ₩16,157 | ₩16,425 | +1.24% | 34.7만 |
|---|
| 2026.03.02 | ₩16,465 | ₩16,558 | ₩16,264 | ₩16,492 | +0.16% | 48.8만 |
|---|
| 2026.02.27 | ₩16,933 | ₩17,066 | ₩16,692 | ₩16,692 | -1.42% | 65.5만 |
|---|
| 2026.02.26 | ₩16,679 | ₩17,186 | ₩16,679 | ₩17,053 | +2.24% | 67.7만 |
|---|
| 2026.02.25 | ₩16,705 | ₩16,826 | ₩16,518 | ₩16,679 | -0.16% | 53.9만 |
|---|
| 2026.02.24 | ₩17,039 | ₩17,053 | ₩16,625 | ₩16,719 | -1.88% | 57.3만 |
|---|
| 2026.02.23 | ₩16,705 | ₩17,347 | ₩16,692 | ₩17,026 | +1.92% | 80.6만 |
|---|
| 2026.02.20 | ₩16,104 | ₩16,946 | ₩16,104 | ₩16,772 | +4.15% | 96.1만 |
|---|
| 2026.02.19 | ₩15,716 | ₩16,385 | ₩15,663 | ₩16,051 | +2.13% | 126.3만 |
|---|
| 2026.02.18 | ₩15,516 | ₩15,516 | ₩15,249 | ₩15,289 | -1.46% | 44.3만 |
|---|
| 2026.02.17 | ₩15,543 | ₩15,690 | ₩15,409 | ₩15,663 | +0.77% | 64.5만 |
|---|
| 2026.02.13 | ₩15,422 | ₩15,730 | ₩15,422 | ₩15,596 | +1.13% | 49.7만 |
|---|
| 2026.02.12 | ₩15,516 | ₩15,636 | ₩15,235 | ₩15,409 | -0.69% | 37.6만 |
|---|
| 2026.02.11 | ₩15,503 | ₩15,583 | ₩15,382 | ₩15,476 | -0.17% | 32.4만 |
|---|
| 2026.02.10 | ₩15,356 | ₩15,623 | ₩15,356 | ₩15,503 | +0.96% | 30.1만 |
|---|
| 2026.02.09 | ₩15,356 | ₩15,422 | ₩15,075 | ₩15,369 | +0.09% | 43.5만 |
|---|
| 2026.02.06 | ₩15,650 | ₩15,757 | ₩15,289 | ₩15,396 | -1.62% | 60만 |
|---|
| 2026.02.05 | ₩15,743 | ₩15,837 | ₩15,556 | ₩15,636 | -0.68% | 61.4만 |
|---|
| 2026.02.04 | ₩15,543 | ₩15,743 | ₩15,516 | ₩15,676 | +0.86% | 54.2만 |
|---|
| 2026.02.03 | ₩15,422 | ₩15,716 | ₩15,289 | ₩15,422 | 0.00% | 60.9만 |
|---|
| 2026.02.02 | ₩15,529 | ₩15,610 | ₩15,382 | ₩15,516 | -0.09% | 58.4만 |
|---|
| 2026.01.30 | ₩15,382 | ₩15,583 | ₩15,222 | ₩15,569 | +1.22% | 55.4만 |
|---|
| 2026.01.29 | ₩15,128 | ₩15,396 | ₩15,088 | ₩15,396 | +1.77% | 44.1만 |
|---|
| 2026.01.28 | ₩15,235 | ₩15,356 | ₩14,981 | ₩15,048 | -1.23% | 44.9만 |
|---|
| 2026.01.27 | ₩15,115 | ₩15,275 | ₩15,062 | ₩15,235 | +0.80% | 36.3만 |
|---|
| 2026.01.26 | ₩15,302 | ₩15,329 | ₩15,008 | ₩15,115 | -1.22% | 34.6만 |
|---|
| 2026.01.23 | ₩15,155 | ₩15,275 | ₩15,035 | ₩15,249 | +0.62% | 48.7만 |
|---|
| 2026.01.22 | ₩15,556 | ₩15,636 | ₩15,315 | ₩15,356 | -1.29% | 48.7만 |
|---|
| 2026.01.21 | ₩15,462 | ₩15,556 | ₩15,222 | ₩15,476 | +0.09% | 44.6만 |
|---|
| 2026.01.20 | ₩15,529 | ₩15,583 | ₩15,315 | ₩15,462 | -0.43% | 51.3만 |
|---|
| 2026.01.16 | ₩15,462 | ₩15,690 | ₩15,396 | ₩15,663 | +1.30% | 50.3만 |
|---|
| 2026.01.15 | ₩15,342 | ₩15,556 | ₩15,329 | ₩15,489 | +0.96% | 48.5만 |
|---|
| 2026.01.14 | ₩15,048 | ₩15,396 | ₩15,048 | ₩15,342 | +1.95% | 38.1만 |
|---|
| 2026.01.13 | ₩15,128 | ₩15,209 | ₩14,874 | ₩15,048 | -0.53% | 35.7만 |
|---|
| 2026.01.12 | ₩15,008 | ₩15,235 | ₩14,915 | ₩15,102 | +0.62% | 48.4만 |
|---|
| 2026.01.09 | ₩14,915 | ₩15,021 | ₩14,821 | ₩14,968 | +0.36% | 30.3만 |
|---|
| 2026.01.08 | ₩14,661 | ₩14,981 | ₩14,607 | ₩14,888 | +1.55% | 41.9만 |
|---|
| 2026.01.07 | ₩14,687 | ₩14,741 | ₩14,594 | ₩14,714 | +0.18% | 34.1만 |
|---|
| 2026.01.06 | ₩14,514 | ₩14,687 | ₩14,420 | ₩14,634 | +0.83% | 46.1만 |
|---|
| 2026.01.05 | ₩14,433 | ₩14,741 | ₩14,340 | ₩14,527 | +0.65% | 62.3만 |
|---|
| 2026.01.02 | ₩14,260 | ₩14,567 | ₩14,166 | ₩14,420 | +1.12% | 42.1만 |
|---|
| 2025.12.31 | ₩14,260 | ₩14,313 | ₩14,193 | ₩14,260 | 0.00% | 44.4만 |
|---|
| 2025.12.30 | ₩14,099 | ₩14,327 | ₩14,059 | ₩14,273 | +1.23% | 56.1만 |
|---|
| 2025.12.29 | ₩14,073 | ₩14,233 | ₩14,006 | ₩14,099 | +0.19% | 66.2만 |
|---|
| 2025.12.26 | ₩13,926 | ₩14,099 | ₩13,912 | ₩14,073 | +1.06% | 40.6만 |
|---|
| 2025.12.24 | ₩13,845 | ₩13,992 | ₩13,805 | ₩13,952 | +0.77% | 33.4만 |
|---|
| 2025.12.23 | ₩14,220 | ₩14,220 | ₩13,859 | ₩13,872 | -2.44% | 72.9만 |
|---|
| 2025.12.22 | ₩14,313 | ₩14,367 | ₩14,180 | ₩14,220 | -0.65% | 49.9만 |
|---|
| 2025.12.19 | ₩14,714 | ₩14,741 | ₩14,407 | ₩14,447 | -1.82% | 97.5만 |
|---|
| 2025.12.18 | ₩14,781 | ₩14,874 | ₩14,714 | ₩14,768 | -0.09% | 39.8만 |
|---|
| 2025.12.17 | ₩14,580 | ₩14,794 | ₩14,580 | ₩14,741 | +1.10% | 45만 |
|---|
| 2025.12.16 | ₩14,567 | ₩14,687 | ₩14,514 | ₩14,580 | +0.09% | 47만 |
|---|
| 2025.12.15 | ₩14,447 | ₩14,607 | ₩14,433 | ₩14,567 | +0.83% | 42.2만 |
|---|
| 2025.12.12 | ₩14,527 | ₩14,607 | ₩14,447 | ₩14,500 | -0.18% | 50.2만 |
|---|
| 2025.12.11 | ₩14,447 | ₩14,661 | ₩14,367 | ₩14,433 | -0.09% | 76.8만 |
|---|
| 2025.12.10 | ₩14,380 | ₩14,474 | ₩14,273 | ₩14,380 | 0.00% | 107.6만 |
|---|
| 2025.12.09 | ₩14,460 | ₩14,727 | ₩14,233 | ₩14,313 | -1.02% | 85만 |
|---|
| 2025.12.08 | ₩14,567 | ₩14,580 | ₩14,327 | ₩14,460 | -0.73% | 69.9만 |
|---|
| 2025.12.05 | ₩14,567 | ₩14,701 | ₩14,487 | ₩14,527 | -0.28% | 36만 |
|---|
| 2025.12.04 | ₩14,420 | ₩14,647 | ₩14,420 | ₩14,540 | +0.83% | 44.4만 |
|---|
| 2025.12.03 | ₩14,433 | ₩14,527 | ₩14,340 | ₩14,514 | +0.56% | 40.7만 |
|---|
| 2025.12.02 | ₩14,661 | ₩14,714 | ₩14,340 | ₩14,367 | -2.01% | 65.2만 |
|---|
| 2025.12.01 | ₩14,687 | ₩14,821 | ₩14,621 | ₩14,647 | -0.27% | 31.6만 |
|---|
| 2025.11.28 | ₩14,741 | ₩14,808 | ₩14,701 | ₩14,781 | +0.27% | 19.6만 |
|---|
| 2025.11.26 | ₩14,687 | ₩14,834 | ₩14,661 | ₩14,727 | +0.27% | 38.8만 |
|---|
| 2025.11.25 | ₩14,327 | ₩14,768 | ₩14,327 | ₩14,768 | +3.08% | 49만 |
|---|
| 2025.11.24 | ₩14,420 | ₩14,433 | ₩14,153 | ₩14,327 | -0.65% | 56.7만 |
|---|
| 2025.11.21 | ₩14,139 | ₩14,514 | ₩14,139 | ₩14,447 | +2.17% | 40.1만 |
|---|
| 2025.11.20 | ₩14,367 | ₩14,487 | ₩13,992 | ₩14,126 | -1.67% | 64.2만 |
|---|
| 2025.11.19 | ₩14,634 | ₩14,661 | ₩14,353 | ₩14,353 | -1.92% | 42.6만 |
|---|
| 2025.11.18 | ₩14,701 | ₩14,781 | ₩14,500 | ₩14,647 | -0.36% | 48.3만 |
|---|
| 2025.11.17 | ₩14,834 | ₩14,995 | ₩14,714 | ₩14,741 | -0.63% | 43.7만 |
|---|
| 2025.11.14 | ₩15,021 | ₩15,142 | ₩14,808 | ₩14,968 | -0.36% | 47.7만 |
|---|
| 2025.11.13 | ₩14,955 | ₩15,209 | ₩14,955 | ₩15,062 | +0.71% | 51.4만 |
|---|
| 2025.11.12 | ₩15,035 | ₩15,155 | ₩14,861 | ₩15,048 | +0.09% | 69.5만 |
|---|
| 2025.11.11 | ₩14,687 | ₩15,021 | ₩14,687 | ₩15,021 | +2.27% | 60.9만 |
|---|
| 2025.11.10 | ₩14,701 | ₩14,741 | ₩14,407 | ₩14,674 | -0.18% | 67만 |
|---|
| 2025.11.07 | ₩14,246 | ₩14,687 | ₩14,180 | ₩14,634 | +2.72% | 62.4만 |
|---|
| 2025.11.06 | ₩14,621 | ₩14,621 | ₩14,139 | ₩14,233 | -2.65% | 81.2만 |
|---|
| 2025.11.05 | ₩14,500 | ₩14,781 | ₩14,447 | ₩14,527 | +0.18% | 98.9만 |
|---|
| 2025.11.04 | ₩14,995 | ₩15,155 | ₩14,286 | ₩14,300 | -4.63% | 124.6만 |
|---|
| 2025.11.03 | ₩15,102 | ₩15,249 | ₩14,901 | ₩15,235 | +0.88% | 63.3만 |
|---|
| 2025.10.31 | ₩15,142 | ₩15,302 | ₩14,955 | ₩15,275 | +0.88% | 52.9만 |
|---|
| 2025.10.30 | ₩14,955 | ₩15,209 | ₩14,928 | ₩15,128 | +1.16% | 41.9만 |
|---|
| 2025.10.29 | ₩15,008 | ₩15,168 | ₩14,874 | ₩14,955 | -0.36% | 74만 |
|---|
| 2025.10.28 | ₩15,315 | ₩15,315 | ₩14,981 | ₩15,048 | -1.75% | 45.4만 |
|---|
| 2025.10.27 | ₩15,275 | ₩15,396 | ₩15,155 | ₩15,315 | +0.26% | 60.2만 |
|---|
| 2025.10.24 | ₩15,182 | ₩15,396 | ₩15,142 | ₩15,342 | +1.06% | 56.9만 |
|---|
| 2025.10.23 | ₩15,342 | ₩15,369 | ₩15,062 | ₩15,289 | -0.35% | 78.3만 |
|---|
| 2025.10.22 | ₩15,315 | ₩15,422 | ₩15,209 | ₩15,356 | +0.26% | 42.1만 |
|---|
| 2025.10.21 | ₩15,489 | ₩15,650 | ₩15,315 | ₩15,315 | -1.12% | 42.9만 |
|---|
| 2025.10.20 | ₩15,462 | ₩15,556 | ₩15,275 | ₩15,489 | +0.17% | 41.6만 |
|---|
| 2025.10.17 | ₩15,315 | ₩15,543 | ₩15,235 | ₩15,369 | +0.35% | 35만 |
|---|
| 2025.10.16 | ₩15,556 | ₩15,663 | ₩15,315 | ₩15,329 | -1.46% | 43.4만 |
|---|
| 2025.10.15 | ₩15,503 | ₩15,783 | ₩15,436 | ₩15,516 | +0.09% | 42.1만 |
|---|
| 2025.10.14 | ₩15,222 | ₩15,503 | ₩15,195 | ₩15,436 | +1.40% | 51만 |
|---|
| 2025.10.13 | ₩15,168 | ₩15,315 | ₩15,048 | ₩15,289 | +0.79% | 43만 |
|---|
| 2025.10.10 | ₩15,315 | ₩15,396 | ₩15,102 | ₩15,115 | -1.31% | 53.7만 |
|---|