시장 데이터를 불러오는 중
Gladstone Commercial Corporation - 6.625% Series E Cumulative Redeemable Preferred Stock · GOODN · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,884 | ₩26,959 | ₩26,250 | ₩26,650 | -0.87% | 7.6천 |
| 2026.10.08 | ₩26,984 | ₩27,038 | ₩26,463 | ₩26,744 | -0.89% | 4.8천 |
| 2026.10.07 | ₩26,731 | ₩26,944 | ₩26,731 | ₩26,859 | +0.48% | 1천 |
| 2026.10.06 | ₩26,811 | ₩27,853 | ₩26,811 | ₩27,218 | +1.52% | 2.9천 |
| 2026.10.05 | ₩27,492 | ₩28,020 | ₩26,731 | ₩26,797 | -2.53% | 5천 |
| 2026.10.02 | ₩27,853 | ₩27,919 | ₩27,465 | ₩27,465 | -1.39% | 3.5천 |
| 2026.10.01 | ₩28,694 | ₩28,694 | ₩27,746 | ₩27,786 | -3.17% | 2.5천 |
| 2026.09.30 | ₩28,066 | ₩28,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,910 |
| -0.56% |
| 1.1만 |
| 2026.09.29 | ₩28,521 | ₩28,521 | ₩27,786 | ₩27,866 | -2.30% | 1.6만 |
|---|
| 2026.09.28 | ₩29,255 | ₩29,255 | ₩28,481 | ₩28,583 | -2.30% | 6.4천 |
|---|
| 2026.09.25 | ₩29,189 | ₩29,389 | ₩29,189 | ₩29,229 | +0.14% | 8.5천 |
|---|
| 2026.09.24 | ₩29,990 | ₩29,990 | ₩29,442 | ₩29,456 | -1.78% | 4.2천 |
|---|
| 2026.09.23 | ₩29,696 | ₩29,751 | ₩29,696 | ₩29,751 | +0.18% | 500 |
|---|
| 2026.09.22 | ₩29,816 | ₩29,816 | ₩29,656 | ₩29,723 | -0.31% | 4.4천 |
|---|
| 2026.09.21 | ₩29,710 | ₩29,763 | ₩29,710 | ₩29,736 | +0.09% | 700 |
|---|
| 2026.09.18 | ₩30,284 | ₩30,284 | ₩30,097 | ₩30,097 | -0.62% | 2.1천 |
|---|
| 2026.09.17 | ₩31,211 | ₩31,211 | ₩29,549 | ₩29,990 | -3.91% | 4.9천 |
|---|
| 2026.09.16 | ₩29,736 | ₩30,057 | ₩29,523 | ₩29,723 | -0.04% | 1.9천 |
|---|
| 2026.09.15 | ₩30,030 | ₩30,892 | ₩29,923 | ₩29,923 | -0.36% | 3.5천 |
|---|
| 2026.09.14 | ₩29,736 | ₩30,511 | ₩29,736 | ₩29,760 | +0.08% | 3천 |
|---|
| 2026.09.11 | ₩29,710 | ₩29,710 | ₩29,229 | ₩29,402 | -1.03% | 1만 |
|---|
| 2026.09.10 | ₩29,890 | ₩30,030 | ₩29,309 | ₩30,030 | +0.47% | 5천 |
|---|
| 2026.09.09 | ₩30,231 | ₩30,284 | ₩30,110 | ₩30,110 | -0.40% | 1.6천 |
|---|
| 2026.09.08 | ₩30,511 | ₩30,511 | ₩30,064 | ₩30,150 | -1.18% | 9.6천 |
|---|
| 2026.09.04 | ₩30,257 | ₩30,711 | ₩30,257 | ₩30,711 | +1.50% | 2.5천 |
|---|
| 2026.09.03 | ₩31,126 | ₩31,126 | ₩31,126 | ₩31,126 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩30,698 | ₩31,099 | ₩30,698 | ₩31,099 | +1.31% | 800 |
|---|
| 2026.09.01 | ₩30,858 | ₩31,259 | ₩30,858 | ₩30,939 | +0.26% | 2.2천 |
|---|
| 2026.08.31 | ₩30,778 | ₩31,940 | ₩30,778 | ₩31,530 | +2.44% | 1.4천 |
|---|
| 2026.08.28 | ₩30,992 | ₩30,992 | ₩30,992 | ₩30,992 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,751 | ₩30,818 | ₩30,751 | ₩30,818 | +0.22% | 1.2천 |
|---|
| 2026.08.26 | ₩31,192 | ₩31,239 | ₩31,059 | ₩31,239 | +0.15% | 900 |
|---|
| 2026.08.25 | ₩31,139 | ₩31,393 | ₩30,939 | ₩31,366 | +0.73% | 2.3천 |
|---|
| 2026.08.24 | ₩31,299 | ₩31,299 | ₩31,076 | ₩31,076 | -0.71% | 600 |
|---|
| 2026.08.21 | ₩31,526 | ₩31,526 | ₩30,792 | ₩31,147 | -1.20% | 1.7천 |
|---|
| 2026.08.20 | ₩31,907 | ₩31,907 | ₩31,206 | ₩31,526 | -1.19% | 7.9천 |
|---|
| 2026.08.19 | ₩31,259 | ₩31,740 | ₩31,259 | ₩31,740 | +1.54% | 1.2천 |
|---|
| 2026.08.18 | ₩31,186 | ₩31,737 | ₩31,186 | ₩31,293 | +0.34% | 3.4천 |
|---|
| 2026.08.17 | ₩31,239 | ₩31,727 | ₩31,239 | ₩31,526 | +0.92% | 1.7천 |
|---|
| 2026.08.14 | ₩31,727 | ₩31,727 | ₩31,727 | ₩31,727 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩31,727 | ₩31,727 | ₩31,727 | ₩31,727 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩31,713 | ₩31,713 | ₩30,725 | ₩31,493 | -0.70% | 2.5천 |
|---|
| 2026.08.11 | ₩31,393 | ₩31,914 | ₩30,985 | ₩31,914 | +1.66% | 6.3천 |
|---|
| 2026.08.10 | ₩31,847 | ₩31,847 | ₩31,761 | ₩31,847 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩31,542 | ₩31,934 | ₩31,542 | ₩31,934 | +1.24% | 2.6천 |
|---|
| 2026.08.06 | ₩31,486 | ₩31,486 | ₩31,486 | ₩31,486 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩31,353 | ₩31,473 | ₩31,353 | ₩31,473 | +0.38% | 2.2천 |
|---|
| 2026.08.04 | ₩31,279 | ₩31,299 | ₩31,073 | ₩31,299 | +0.06% | 1.1천 |
|---|
| 2026.08.03 | ₩31,126 | ₩31,126 | ₩30,778 | ₩30,778 | -1.12% | 900 |
|---|
| 2026.07.31 | ₩30,725 | ₩30,745 | ₩30,591 | ₩30,745 | +0.07% | 2.9천 |
|---|
| 2026.07.30 | ₩30,792 | ₩31,059 | ₩30,792 | ₩31,032 | +0.78% | 3.5천 |
|---|
| 2026.07.29 | ₩30,591 | ₩30,698 | ₩30,591 | ₩30,698 | +0.35% | 2.2천 |
|---|
| 2026.07.28 | ₩30,725 | ₩31,005 | ₩30,458 | ₩30,725 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩30,892 | ₩31,059 | ₩30,651 | ₩30,651 | -0.78% | 1.9천 |
|---|
| 2026.07.24 | ₩30,765 | ₩31,059 | ₩30,738 | ₩31,059 | +0.96% | 800 |
|---|
| 2026.07.23 | ₩31,032 | ₩31,313 | ₩30,690 | ₩30,992 | -0.13% | 2.8천 |
|---|
| 2026.07.22 | ₩30,992 | ₩31,199 | ₩30,992 | ₩31,199 | +0.67% | 2.5천 |
|---|
| 2026.07.21 | ₩31,032 | ₩31,366 | ₩31,032 | ₩31,266 | +0.75% | 8천 |
|---|
| 2026.07.20 | ₩30,956 | ₩30,960 | ₩30,792 | ₩30,892 | -0.21% | 4.1천 |
|---|
| 2026.07.17 | ₩30,611 | ₩30,837 | ₩30,611 | ₩30,725 | +0.37% | 2.8천 |
|---|
| 2026.07.16 | ₩30,117 | ₩30,351 | ₩30,117 | ₩30,311 | +0.64% | 2천 |
|---|
| 2026.07.15 | ₩30,164 | ₩30,351 | ₩30,164 | ₩30,351 | +0.62% | 1.2천 |
|---|
| 2026.07.14 | ₩30,221 | ₩30,221 | ₩29,923 | ₩30,037 | -0.61% | 1.9천 |
|---|
| 2026.07.13 | ₩30,097 | ₩30,257 | ₩29,923 | ₩30,257 | +0.53% | 1천 |
|---|
| 2026.07.10 | ₩29,927 | ₩30,057 | ₩29,927 | ₩30,057 | +0.43% | 600 |
|---|
| 2026.07.09 | ₩30,265 | ₩30,265 | ₩29,843 | ₩29,923 | -1.13% | 800 |
|---|
| 2026.07.08 | ₩30,003 | ₩30,003 | ₩29,816 | ₩29,977 | -0.09% | 3.3천 |
|---|
| 2026.07.07 | ₩30,271 | ₩30,271 | ₩30,271 | ₩30,271 | 0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩29,923 | ₩30,084 | ₩29,923 | ₩30,084 | +0.54% | 1.9천 |
|---|
| 2026.07.02 | ₩29,683 | ₩30,311 | ₩29,683 | ₩30,017 | +1.13% | 900 |
|---|
| 2026.07.01 | ₩29,736 | ₩29,803 | ₩29,669 | ₩29,669 | -0.22% | 1.4천 |
|---|
| 2026.06.30 | ₩29,790 | ₩29,790 | ₩29,776 | ₩29,776 | -0.04% | 1.8천 |
|---|
| 2026.06.29 | ₩29,977 | ₩30,003 | ₩29,923 | ₩29,923 | -0.18% | 1.2천 |
|---|
| 2026.06.26 | ₩29,496 | ₩29,923 | ₩29,496 | ₩29,923 | +1.45% | 1.7천 |
|---|
| 2026.06.25 | ₩29,943 | ₩29,943 | ₩29,943 | ₩29,943 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩30,003 | ₩30,017 | ₩29,937 | ₩30,017 | +0.04% | 2.9천 |
|---|
| 2026.06.23 | ₩29,536 | ₩30,019 | ₩29,536 | ₩30,019 | +1.64% | 2.6천 |
|---|
| 2026.06.22 | ₩29,786 | ₩30,037 | ₩29,750 | ₩29,763 | -0.08% | 2.4천 |
|---|
| 2026.06.18 | ₩30,077 | ₩30,351 | ₩30,077 | ₩30,351 | +0.91% | 3.1천 |
|---|
| 2026.06.17 | ₩30,136 | ₩30,430 | ₩30,136 | ₩30,311 | +0.58% | 2.1천 |
|---|
| 2026.06.16 | ₩29,870 | ₩30,431 | ₩29,870 | ₩30,043 | +0.58% | 5.9천 |
|---|
| 2026.06.15 | ₩30,104 | ₩30,104 | ₩29,937 | ₩29,963 | -0.47% | 1.1천 |
|---|
| 2026.06.12 | ₩30,355 | ₩30,431 | ₩30,097 | ₩30,431 | +0.25% | 4.7천 |
|---|
| 2026.06.11 | ₩30,084 | ₩30,431 | ₩29,736 | ₩30,431 | +1.15% | 2천 |
|---|
| 2026.06.10 | ₩30,257 | ₩30,418 | ₩30,137 | ₩30,190 | -0.22% | 5.6천 |
|---|
| 2026.06.09 | ₩29,816 | ₩30,170 | ₩29,743 | ₩30,170 | +1.19% | 1.8천 |
|---|
| 2026.06.08 | ₩30,057 | ₩30,217 | ₩29,456 | ₩30,217 | +0.53% | 7.3천 |
|---|
| 2026.06.05 | ₩30,170 | ₩30,170 | ₩30,170 | ₩30,170 | 0.00% | 700 |
|---|
| 2026.06.04 | ₩30,137 | ₩30,137 | ₩30,137 | ₩30,137 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩30,244 | ₩30,244 | ₩30,074 | ₩30,137 | -0.35% | 1.7천 |
|---|
| 2026.06.02 | ₩30,169 | ₩30,244 | ₩30,057 | ₩30,150 | -0.06% | 2천 |
|---|
| 2026.06.01 | ₩30,458 | ₩30,458 | ₩30,057 | ₩30,069 | -1.28% | 1.6천 |
|---|
| 2026.05.29 | ₩30,097 | ₩30,391 | ₩30,097 | ₩30,232 | +0.45% | 7천 |
|---|
| 2026.05.28 | ₩30,043 | ₩30,150 | ₩30,043 | ₩30,097 | +0.18% | 7.6천 |
|---|
| 2026.05.27 | ₩29,950 | ₩29,950 | ₩29,950 | ₩29,950 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩29,897 | ₩29,950 | ₩29,897 | ₩29,950 | +0.18% | 1.9천 |
|---|
| 2026.05.22 | ₩30,057 | ₩30,057 | ₩29,937 | ₩29,937 | -0.40% | 1.3천 |
|---|
| 2026.05.21 | ₩29,897 | ₩29,977 | ₩29,838 | ₩29,927 | +0.10% | 2천 |
|---|
| 2026.05.20 | ₩29,950 | ₩29,977 | ₩29,763 | ₩29,870 | -0.27% | 2.1천 |
|---|
| 2026.05.19 | ₩30,057 | ₩30,257 | ₩30,057 | ₩30,224 | +0.56% | 4천 |
|---|
| 2026.05.18 | ₩29,723 | ₩30,043 | ₩29,723 | ₩29,910 | +0.63% | 4.3천 |
|---|
| 2026.05.15 | ₩29,696 | ₩29,843 | ₩29,628 | ₩29,750 | +0.18% | 1.3천 |
|---|
| 2026.05.14 | ₩29,723 | ₩29,910 | ₩29,723 | ₩29,763 | +0.13% | 3.5천 |
|---|
| 2026.05.13 | ₩29,790 | ₩29,850 | ₩29,617 | ₩29,790 | 0.00% | 7.1천 |
|---|
| 2026.05.12 | ₩29,803 | ₩29,870 | ₩29,589 | ₩29,750 | -0.18% | 2.8천 |
|---|
| 2026.05.11 | ₩29,950 | ₩29,950 | ₩29,549 | ₩29,549 | -1.34% | 5.5천 |
|---|
| 2026.05.08 | ₩29,843 | ₩29,897 | ₩29,843 | ₩29,874 | +0.10% | 1.3천 |
|---|
| 2026.05.07 | ₩29,710 | ₩29,843 | ₩29,710 | ₩29,832 | +0.41% | 3.1천 |
|---|
| 2026.05.06 | ₩29,616 | ₩29,843 | ₩29,616 | ₩29,750 | +0.45% | 5천 |
|---|
| 2026.05.05 | ₩29,750 | ₩29,776 | ₩29,656 | ₩29,759 | +0.03% | 1.8천 |
|---|
| 2026.05.04 | ₩29,736 | ₩29,776 | ₩29,549 | ₩29,663 | -0.25% | 6.3천 |
|---|
| 2026.05.01 | ₩29,531 | ₩29,736 | ₩29,531 | ₩29,669 | +0.47% | 2.2천 |
|---|
| 2026.04.30 | ₩29,723 | ₩29,723 | ₩29,723 | ₩29,723 | 0.00% | 1.4천 |
|---|
| 2026.04.29 | ₩29,736 | ₩29,736 | ₩29,523 | ₩29,563 | -0.58% | 3.9천 |
|---|
| 2026.04.28 | ₩29,603 | ₩29,736 | ₩29,603 | ₩29,629 | +0.09% | 1천 |
|---|
| 2026.04.27 | ₩29,442 | ₩29,589 | ₩29,389 | ₩29,543 | +0.34% | 3.4천 |
|---|
| 2026.04.24 | ₩29,696 | ₩29,696 | ₩29,416 | ₩29,536 | -0.54% | 700 |
|---|
| 2026.04.23 | ₩29,897 | ₩29,897 | ₩29,656 | ₩29,656 | -0.80% | 3.6천 |
|---|
| 2026.04.22 | ₩30,070 | ₩30,070 | ₩29,643 | ₩29,776 | -0.98% | 3.7천 |
|---|
| 2026.04.21 | ₩29,836 | ₩30,057 | ₩29,816 | ₩30,057 | +0.74% | 1천 |
|---|
| 2026.04.20 | ₩29,923 | ₩30,124 | ₩29,796 | ₩29,990 | +0.22% | 5.8천 |
|---|
| 2026.04.17 | ₩29,910 | ₩30,057 | ₩29,683 | ₩29,683 | -0.76% | 2.2천 |
|---|
| 2026.04.16 | ₩29,616 | ₩30,190 | ₩29,616 | ₩30,164 | +1.85% | 2.6천 |
|---|
| 2026.04.15 | ₩30,043 | ₩30,043 | ₩29,576 | ₩29,776 | -0.89% | 6.2천 |
|---|
| 2026.04.14 | ₩30,251 | ₩30,251 | ₩29,830 | ₩30,043 | -0.68% | 2.1천 |
|---|
| 2026.04.13 | ₩29,736 | ₩29,970 | ₩29,736 | ₩29,970 | +0.79% | 1.5천 |
|---|
| 2026.04.10 | ₩29,669 | ₩29,751 | ₩29,669 | ₩29,743 | +0.25% | 900 |
|---|
| 2026.04.09 | ₩29,589 | ₩29,856 | ₩29,576 | ₩29,576 | -0.05% | 1.9천 |
|---|
| 2026.04.08 | ₩29,710 | ₩29,710 | ₩29,545 | ₩29,669 | -0.13% | 1.1천 |
|---|
| 2026.04.07 | ₩29,603 | ₩29,993 | ₩29,576 | ₩29,723 | +0.41% | 5.2천 |
|---|
| 2026.04.06 | ₩29,723 | ₩30,043 | ₩29,536 | ₩29,663 | -0.20% | 8.1천 |
|---|
| 2026.04.02 | ₩29,923 | ₩29,923 | ₩29,175 | ₩29,436 | -1.63% | 6천 |
|---|
| 2026.04.01 | ₩29,843 | ₩29,943 | ₩29,843 | ₩29,923 | +0.27% | 1.5천 |
|---|
| 2026.03.31 | ₩29,376 | ₩30,124 | ₩29,376 | ₩29,416 | +0.14% | 3.3천 |
|---|
| 2026.03.30 | ₩29,643 | ₩30,025 | ₩29,341 | ₩30,011 | +1.24% | 2.5천 |
|---|
| 2026.03.27 | ₩30,081 | ₩30,081 | ₩30,081 | ₩30,081 | 0.00% | 700 |
|---|
| 2026.03.26 | ₩29,603 | ₩29,977 | ₩29,282 | ₩29,923 | +1.08% | 6천 |
|---|
| 2026.03.25 | ₩29,362 | ₩30,057 | ₩29,362 | ₩29,803 | +1.50% | 2.1천 |
|---|
| 2026.03.24 | ₩29,937 | ₩29,937 | ₩29,376 | ₩29,776 | -0.54% | 5천 |
|---|
| 2026.03.23 | ₩29,402 | ₩29,910 | ₩29,389 | ₩29,816 | +1.41% | 2.9천 |
|---|
| 2026.03.20 | ₩29,255 | ₩29,937 | ₩29,255 | ₩29,656 | +1.37% | 2.7천 |
|---|
| 2026.03.19 | ₩29,796 | ₩29,990 | ₩29,796 | ₩29,990 | +0.65% | 500 |
|---|
| 2026.03.18 | ₩30,057 | ₩30,057 | ₩29,656 | ₩29,656 | -1.33% | 1.2만 |
|---|
| 2026.03.17 | ₩30,190 | ₩30,190 | ₩30,145 | ₩30,145 | -0.15% | 1.2천 |
|---|
| 2026.03.16 | ₩30,364 | ₩30,364 | ₩30,264 | ₩30,264 | -0.33% | 1.2천 |
|---|
| 2026.03.13 | ₩30,364 | ₩30,364 | ₩30,364 | ₩30,364 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩30,284 | ₩30,391 | ₩30,210 | ₩30,391 | +0.35% | 700 |
|---|
| 2026.03.11 | ₩30,440 | ₩30,440 | ₩30,440 | ₩30,440 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩30,284 | ₩30,418 | ₩30,284 | ₩30,365 | +0.27% | 1.4천 |
|---|
| 2026.03.09 | ₩30,364 | ₩30,458 | ₩30,364 | ₩30,418 | +0.18% | 1.8천 |
|---|
| 2026.03.06 | ₩30,591 | ₩30,591 | ₩30,484 | ₩30,486 | -0.34% | 1.7천 |
|---|
| 2026.03.05 | ₩30,591 | ₩30,591 | ₩30,524 | ₩30,538 | -0.17% | 2.5천 |
|---|
| 2026.03.04 | ₩30,605 | ₩30,605 | ₩30,524 | ₩30,524 | -0.26% | 500 |
|---|
| 2026.03.03 | ₩30,618 | ₩30,618 | ₩30,567 | ₩30,605 | -0.04% | 700 |
|---|
| 2026.03.02 | ₩30,658 | ₩30,658 | ₩30,536 | ₩30,578 | -0.26% | 5.2천 |
|---|
| 2026.02.27 | ₩30,765 | ₩30,765 | ₩30,658 | ₩30,698 | -0.22% | 2천 |
|---|
| 2026.02.26 | ₩30,765 | ₩30,765 | ₩30,631 | ₩30,631 | -0.43% | 4.6천 |
|---|
| 2026.02.25 | ₩30,711 | ₩30,711 | ₩30,625 | ₩30,631 | -0.26% | 2.3천 |
|---|
| 2026.02.24 | ₩30,725 | ₩30,726 | ₩30,591 | ₩30,591 | -0.43% | 3.4천 |
|---|
| 2026.02.23 | ₩30,524 | ₩30,773 | ₩30,444 | ₩30,578 | +0.18% | 4.9천 |
|---|
| 2026.02.20 | ₩30,765 | ₩30,765 | ₩30,524 | ₩30,594 | -0.56% | 5천 |
|---|
| 2026.02.19 | ₩30,685 | ₩30,778 | ₩30,631 | ₩30,778 | +0.30% | 2.8천 |
|---|
| 2026.02.18 | ₩30,858 | ₩30,858 | ₩30,551 | ₩30,651 | -0.67% | 2.9천 |
|---|
| 2026.02.17 | ₩30,992 | ₩31,045 | ₩30,765 | ₩31,045 | +0.17% | 2.7천 |
|---|
| 2026.02.13 | ₩30,524 | ₩30,765 | ₩30,524 | ₩30,765 | +0.79% | 1.2천 |
|---|
| 2026.02.12 | ₩30,792 | ₩30,792 | ₩30,792 | ₩30,792 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩30,658 | ₩30,832 | ₩30,658 | ₩30,818 | +0.52% | 800 |
|---|
| 2026.02.10 | ₩30,591 | ₩30,818 | ₩30,471 | ₩30,564 | -0.09% | 4.5천 |
|---|
| 2026.02.09 | ₩30,792 | ₩30,992 | ₩30,511 | ₩30,778 | -0.04% | 3.7천 |
|---|
| 2026.02.06 | ₩30,658 | ₩30,925 | ₩30,658 | ₩30,792 | +0.44% | 3.2천 |
|---|
| 2026.02.05 | ₩30,471 | ₩30,725 | ₩30,471 | ₩30,725 | +0.83% | 2.3천 |
|---|
| 2026.02.04 | ₩30,524 | ₩30,658 | ₩30,524 | ₩30,658 | +0.44% | 2.1천 |
|---|
| 2026.02.03 | ₩30,498 | ₩30,671 | ₩30,498 | ₩30,559 | +0.20% | 2.6천 |
|---|
| 2026.02.02 | ₩30,384 | ₩30,564 | ₩30,384 | ₩30,564 | +0.59% | 3.8천 |
|---|
| 2026.01.30 | ₩30,271 | ₩30,511 | ₩30,271 | ₩30,471 | +0.66% | 2.7천 |
|---|
| 2026.01.29 | ₩30,351 | ₩30,511 | ₩30,351 | ₩30,498 | +0.48% | 2.8천 |
|---|
| 2026.01.28 | ₩30,337 | ₩30,351 | ₩30,190 | ₩30,190 | -0.48% | 3천 |
|---|
| 2026.01.27 | ₩30,384 | ₩30,391 | ₩30,231 | ₩30,324 | -0.20% | 3.6천 |
|---|
| 2026.01.26 | ₩30,377 | ₩30,377 | ₩30,244 | ₩30,244 | -0.44% | 5.9천 |
|---|
| 2026.01.23 | ₩30,538 | ₩30,685 | ₩30,391 | ₩30,391 | -0.48% | 5.2천 |
|---|
| 2026.01.22 | ₩30,765 | ₩30,822 | ₩30,703 | ₩30,778 | +0.04% | 1.5천 |
|---|
| 2026.01.21 | ₩30,898 | ₩30,898 | ₩30,511 | ₩30,511 | -1.25% | 2.4천 |
|---|
| 2026.01.20 | ₩30,925 | ₩30,979 | ₩30,391 | ₩30,618 | -0.99% | 7.2천 |
|---|
| 2026.01.16 | ₩30,564 | ₩31,019 | ₩30,237 | ₩31,019 | +1.49% | 3.1천 |
|---|
| 2026.01.15 | ₩30,297 | ₩30,698 | ₩30,297 | ₩30,698 | +1.32% | 5천 |
|---|
| 2026.01.14 | ₩30,391 | ₩30,454 | ₩30,231 | ₩30,444 | +0.18% | 8.9천 |
|---|
| 2026.01.13 | ₩30,391 | ₩30,418 | ₩30,070 | ₩30,231 | -0.53% | 9.2천 |
|---|
| 2026.01.12 | ₩30,364 | ₩30,658 | ₩30,337 | ₩30,658 | +0.97% | 2.7천 |
|---|
| 2026.01.09 | ₩30,124 | ₩30,591 | ₩30,124 | ₩30,591 | +1.55% | 4.2천 |
|---|
| 2026.01.08 | ₩29,910 | ₩30,594 | ₩29,890 | ₩30,231 | +1.07% | 1.4만 |
|---|
| 2026.01.07 | ₩30,137 | ₩30,324 | ₩30,097 | ₩30,124 | -0.04% | 1.1만 |
|---|
| 2026.01.06 | ₩30,244 | ₩30,458 | ₩29,962 | ₩30,231 | -0.04% | 1.3만 |
|---|
| 2026.01.05 | ₩30,391 | ₩30,391 | ₩30,311 | ₩30,311 | -0.26% | 2.4천 |
|---|
| 2026.01.02 | ₩30,538 | ₩30,568 | ₩30,530 | ₩30,530 | -0.03% | 700 |
|---|
| 2025.12.31 | ₩29,816 | ₩30,725 | ₩29,816 | ₩30,711 | +3.00% | 4.1천 |
|---|
| 2025.12.30 | ₩30,671 | ₩30,671 | ₩30,391 | ₩30,671 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩30,792 | ₩30,909 | ₩30,384 | ₩30,384 | -1.32% | 6.1천 |
|---|
| 2025.12.26 | ₩31,059 | ₩31,059 | ₩30,784 | ₩30,784 | -0.89% | 1천 |
|---|
| 2025.12.24 | ₩30,751 | ₩30,751 | ₩30,751 | ₩30,751 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,898 | ₩31,206 | ₩30,751 | ₩30,751 | -0.48% | 1.4천 |
|---|
| 2025.12.22 | ₩30,832 | ₩31,052 | ₩30,832 | ₩30,832 | 0.00% | 2.3천 |
|---|
| 2025.12.19 | ₩30,858 | ₩30,999 | ₩30,858 | ₩30,951 | +0.30% | 1.1천 |
|---|
| 2025.12.18 | ₩30,939 | ₩30,992 | ₩30,832 | ₩30,832 | -0.35% | 2.3천 |
|---|
| 2025.12.17 | ₩31,092 | ₩31,500 | ₩30,832 | ₩31,206 | +0.37% | 6.5천 |
|---|
| 2025.12.16 | ₩31,059 | ₩31,306 | ₩31,059 | ₩31,112 | +0.17% | 3.3천 |
|---|
| 2025.12.15 | ₩31,526 | ₩31,526 | ₩31,059 | ₩31,430 | -0.31% | 1천 |
|---|
| 2025.12.12 | ₩31,393 | ₩31,834 | ₩31,353 | ₩31,767 | +1.19% | 8.7천 |
|---|
| 2025.12.11 | ₩31,072 | ₩31,393 | ₩31,072 | ₩31,393 | +1.03% | 7.8천 |
|---|
| 2025.12.10 | ₩31,339 | ₩31,339 | ₩31,179 | ₩31,313 | -0.09% | 5.3천 |
|---|
| 2025.12.09 | ₩31,353 | ₩31,458 | ₩31,232 | ₩31,393 | +0.13% | 4.4천 |
|---|
| 2025.12.08 | ₩31,393 | ₩31,393 | ₩31,072 | ₩31,206 | -0.60% | 1.8만 |
|---|
| 2025.12.05 | ₩30,725 | ₩31,059 | ₩30,725 | ₩31,059 | +1.09% | 1.2만 |
|---|
| 2025.12.04 | ₩30,798 | ₩31,005 | ₩30,725 | ₩30,745 | -0.17% | 2만 |
|---|
| 2025.12.03 | ₩30,030 | ₩30,711 | ₩29,790 | ₩30,190 | +0.53% | 1.4만 |
|---|
| 2025.12.02 | ₩30,043 | ₩30,043 | ₩29,816 | ₩29,910 | -0.44% | 3.4천 |
|---|
| 2025.12.01 | ₩29,055 | ₩30,043 | ₩28,980 | ₩29,589 | +1.84% | 1.9만 |
|---|
| 2025.11.28 | ₩28,601 | ₩28,975 | ₩28,534 | ₩28,961 | +1.26% | 1.5만 |
|---|
| 2025.11.26 | ₩28,587 | ₩28,587 | ₩28,454 | ₩28,507 | -0.28% | 4.1천 |
|---|
| 2025.11.25 | ₩28,694 | ₩28,761 | ₩28,521 | ₩28,521 | -0.61% | 6.5천 |
|---|
| 2025.11.24 | ₩28,681 | ₩28,895 | ₩28,414 | ₩28,555 | -0.44% | 4.4천 |
|---|
| 2025.11.21 | ₩28,708 | ₩29,055 | ₩27,933 | ₩28,400 | -1.07% | 1.6만 |
|---|
| 2025.11.20 | ₩29,028 | ₩29,335 | ₩29,028 | ₩29,335 | +1.06% | 1.1천 |
|---|
| 2025.11.19 | ₩28,935 | ₩28,935 | ₩28,673 | ₩28,774 | -0.55% | 3.5천 |
|---|
| 2025.11.18 | ₩28,988 | ₩29,790 | ₩28,884 | ₩28,935 | -0.18% | 4.1천 |
|---|
| 2025.11.17 | ₩29,469 | ₩29,790 | ₩28,868 | ₩28,868 | -2.04% | 8.8천 |
|---|
| 2025.11.14 | ₩29,496 | ₩29,496 | ₩29,175 | ₩29,175 | -1.09% | 4.1천 |
|---|
| 2025.11.13 | ₩29,549 | ₩29,830 | ₩29,523 | ₩29,523 | -0.09% | 2.5천 |
|---|
| 2025.11.12 | ₩29,881 | ₩29,881 | ₩29,669 | ₩29,669 | -0.71% | 2천 |
|---|
| 2025.11.11 | ₩29,803 | ₩29,902 | ₩29,803 | ₩29,902 | +0.33% | 600 |
|---|
| 2025.11.10 | ₩29,683 | ₩29,790 | ₩29,669 | ₩29,683 | 0.00% | 4.4천 |
|---|
| 2025.11.07 | ₩29,792 | ₩29,792 | ₩29,792 | ₩29,792 | 0.00% | 600 |
|---|
| 2025.11.06 | ₩29,887 | ₩29,887 | ₩29,887 | ₩29,887 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩30,057 | ₩30,057 | ₩30,057 | ₩30,057 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩30,134 | ₩30,134 | ₩29,870 | ₩29,881 | -0.84% | 1.2천 |
|---|
| 2025.11.03 | ₩29,923 | ₩29,990 | ₩29,723 | ₩29,723 | -0.67% | 1.3천 |
|---|
| 2025.10.31 | ₩30,178 | ₩30,178 | ₩29,950 | ₩29,950 | -0.76% | 900 |
|---|
| 2025.10.30 | ₩30,043 | ₩30,057 | ₩29,977 | ₩30,057 | +0.04% | 3.9천 |
|---|
| 2025.10.29 | ₩29,816 | ₩30,124 | ₩29,796 | ₩30,124 | +1.03% | 500 |
|---|
| 2025.10.28 | ₩29,870 | ₩30,337 | ₩29,683 | ₩30,050 | +0.60% | 3.4천 |
|---|
| 2025.10.27 | ₩29,870 | ₩30,148 | ₩29,870 | ₩30,065 | +0.65% | 1.1천 |
|---|
| 2025.10.24 | ₩29,897 | ₩29,950 | ₩29,763 | ₩29,830 | -0.22% | 2.1천 |
|---|
| 2025.10.23 | ₩29,923 | ₩29,990 | ₩29,870 | ₩29,870 | -0.18% | 3.5천 |
|---|
| 2025.10.22 | ₩29,856 | ₩30,057 | ₩29,856 | ₩30,043 | +0.63% | 5.6천 |
|---|
| 2025.10.21 | ₩29,870 | ₩30,124 | ₩29,870 | ₩30,124 | +0.85% | 1천 |
|---|
| 2025.10.20 | ₩30,003 | ₩30,017 | ₩29,643 | ₩29,684 | -1.06% | 3.7천 |
|---|
| 2025.10.17 | ₩29,977 | ₩30,124 | ₩29,942 | ₩29,998 | +0.07% | 1.9천 |
|---|
| 2025.10.16 | ₩30,110 | ₩30,124 | ₩29,830 | ₩29,990 | -0.40% | 2.4천 |
|---|
| 2025.10.15 | ₩30,391 | ₩30,431 | ₩30,231 | ₩30,244 | -0.48% | 6.7천 |
|---|
| 2025.10.14 | ₩29,816 | ₩30,625 | ₩29,649 | ₩30,110 | +0.99% | 1만 |
|---|
| 2025.10.13 | ₩29,523 | ₩29,790 | ₩29,523 | ₩29,790 | +0.90% | 700 |
|---|
| 2025.10.10 | ₩29,469 | ₩29,627 | ₩29,469 | ₩29,627 | +0.53% | 1.5천 |
|---|
