시장 데이터를 불러오는 중
Gladstone Commercial Corporation - 6.00% Series G Cumulative Redeemable Preferred Stock, par value $0.001 per share · GOODO · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,455 | ₩24,455 | ₩24,094 | ₩24,187 | -1.10% | 3천 |
| 2026.10.08 | ₩24,254 | ₩24,482 | ₩23,464 | ₩24,060 | -0.80% | 3.3만 |
| 2026.10.07 | ₩24,522 | ₩24,522 | ₩24,155 | ₩24,214 | -1.26% | 5.8천 |
| 2026.10.06 | ₩24,496 | ₩24,563 | ₩24,429 | ₩24,563 | +0.27% | 9.5천 |
| 2026.10.05 | ₩24,911 | ₩24,978 | ₩24,431 | ₩24,569 | -1.37% | 7.9천 |
| 2026.10.02 | ₩25,139 | ₩25,139 | ₩24,656 | ₩24,965 | -0.69% | 1.4만 |
| 2026.10.01 | ₩25,996 | ₩25,996 | ₩24,924 | ₩25,032 | -3.71% | 3만 |
| 2026.09.30 | ₩25,621 | ₩25,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,192 |
| -1.67% |
| 1.1만 |
| 2026.09.29 | ₩25,862 | ₩25,862 | ₩25,474 | ₩25,474 | -1.50% | 1.3만 |
|---|
| 2026.09.28 | ₩26,599 | ₩26,653 | ₩25,970 | ₩25,983 | -2.32% | 2만 |
|---|
| 2026.09.25 | ₩27,028 | ₩27,076 | ₩26,465 | ₩26,519 | -1.88% | 5.2천 |
|---|
| 2026.09.24 | ₩26,934 | ₩26,961 | ₩26,815 | ₩26,815 | -0.44% | 2.4천 |
|---|
| 2026.09.23 | ₩27,097 | ₩27,202 | ₩26,988 | ₩27,062 | -0.13% | 3.9천 |
|---|
| 2026.09.22 | ₩27,243 | ₩27,256 | ₩26,894 | ₩27,048 | -0.71% | 8.5천 |
|---|
| 2026.09.21 | ₩27,216 | ₩27,229 | ₩27,189 | ₩27,189 | -0.10% | 3천 |
|---|
| 2026.09.18 | ₩27,310 | ₩27,449 | ₩27,310 | ₩27,417 | +0.39% | 3.9천 |
|---|
| 2026.09.17 | ₩27,095 | ₩27,444 | ₩27,001 | ₩27,303 | +0.77% | 5.6천 |
|---|
| 2026.09.16 | ₩27,149 | ₩27,169 | ₩26,867 | ₩26,968 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩26,800 | ₩27,189 | ₩26,779 | ₩26,901 | +0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩26,827 | ₩27,008 | ₩26,479 | ₩26,975 | +0.55% | 6.6천 |
|---|
| 2026.09.11 | ₩26,688 | ₩27,283 | ₩26,282 | ₩26,559 | -0.48% | 6.3천 |
|---|
| 2026.09.10 | ₩26,961 | ₩26,961 | ₩26,264 | ₩26,358 | -2.24% | 2만 |
|---|
| 2026.09.09 | ₩27,296 | ₩27,390 | ₩27,269 | ₩27,269 | -0.10% | 3.4천 |
|---|
| 2026.09.08 | ₩27,805 | ₩27,839 | ₩27,202 | ₩27,390 | -1.49% | 7.5천 |
|---|
| 2026.09.04 | ₩28,127 | ₩28,140 | ₩27,886 | ₩28,033 | -0.33% | 2천 |
|---|
| 2026.09.03 | ₩28,114 | ₩28,140 | ₩27,886 | ₩27,980 | -0.48% | 1.8천 |
|---|
| 2026.09.02 | ₩28,127 | ₩28,127 | ₩27,801 | ₩27,846 | -1.00% | 2.5천 |
|---|
| 2026.09.01 | ₩28,071 | ₩28,355 | ₩28,071 | ₩28,087 | +0.06% | 2.4천 |
|---|
| 2026.08.31 | ₩28,154 | ₩28,382 | ₩28,154 | ₩28,348 | +0.69% | 4.2천 |
|---|
| 2026.08.28 | ₩28,248 | ₩28,301 | ₩28,031 | ₩28,301 | +0.19% | 900 |
|---|
| 2026.08.27 | ₩28,355 | ₩28,355 | ₩28,140 | ₩28,207 | -0.52% | 5.4천 |
|---|
| 2026.08.26 | ₩28,140 | ₩28,439 | ₩28,140 | ₩28,368 | +0.81% | 2.1만 |
|---|
| 2026.08.25 | ₩28,422 | ₩28,435 | ₩27,832 | ₩28,382 | -0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩28,060 | ₩28,469 | ₩28,060 | ₩28,422 | +1.29% | 6.8천 |
|---|
| 2026.08.21 | ₩28,020 | ₩28,118 | ₩28,020 | ₩28,100 | +0.29% | 1.9천 |
|---|
| 2026.08.20 | ₩28,006 | ₩28,114 | ₩27,980 | ₩28,114 | +0.38% | 9.6천 |
|---|
| 2026.08.19 | ₩27,698 | ₩28,047 | ₩27,698 | ₩28,020 | +1.16% | 1.4만 |
|---|
| 2026.08.18 | ₩27,576 | ₩27,886 | ₩27,576 | ₩27,886 | +1.12% | 5.2천 |
|---|
| 2026.08.17 | ₩27,984 | ₩28,033 | ₩27,919 | ₩28,033 | +0.18% | 3.6천 |
|---|
| 2026.08.14 | ₩27,564 | ₩27,980 | ₩27,564 | ₩27,980 | +1.51% | 2.2만 |
|---|
| 2026.08.13 | ₩27,671 | ₩27,752 | ₩27,604 | ₩27,752 | +0.29% | 3.7천 |
|---|
| 2026.08.12 | ₩27,698 | ₩27,698 | ₩27,275 | ₩27,651 | -0.17% | 2.1천 |
|---|
| 2026.08.11 | ₩27,698 | ₩27,741 | ₩27,618 | ₩27,741 | +0.15% | 9.4천 |
|---|
| 2026.08.10 | ₩27,537 | ₩27,738 | ₩27,417 | ₩27,738 | +0.73% | 8.6천 |
|---|
| 2026.08.07 | ₩27,604 | ₩27,734 | ₩27,524 | ₩27,671 | +0.24% | 3.9천 |
|---|
| 2026.08.06 | ₩27,638 | ₩27,792 | ₩27,638 | ₩27,718 | +0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩27,658 | ₩27,718 | ₩27,470 | ₩27,604 | -0.19% | 3.1천 |
|---|
| 2026.08.04 | ₩27,591 | ₩27,685 | ₩27,484 | ₩27,578 | -0.05% | 3.8천 |
|---|
| 2026.08.03 | ₩27,643 | ₩27,678 | ₩27,135 | ₩27,547 | -0.35% | 5.4천 |
|---|
| 2026.07.31 | ₩27,564 | ₩27,805 | ₩27,537 | ₩27,671 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩27,551 | ₩27,738 | ₩27,363 | ₩27,685 | +0.49% | 1.5만 |
|---|
| 2026.07.29 | ₩27,403 | ₩27,470 | ₩27,403 | ₩27,470 | +0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩27,417 | ₩27,497 | ₩27,403 | ₩27,470 | +0.20% | 1.9천 |
|---|
| 2026.07.27 | ₩27,390 | ₩27,444 | ₩27,336 | ₩27,390 | 0.00% | 3.5천 |
|---|
| 2026.07.24 | ₩27,283 | ₩27,504 | ₩27,082 | ₩27,323 | +0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩27,477 | ₩27,591 | ₩27,403 | ₩27,578 | +0.37% | 6.9천 |
|---|
| 2026.07.22 | ₩27,283 | ₩27,470 | ₩27,283 | ₩27,469 | +0.68% | 1.2천 |
|---|
| 2026.07.21 | ₩27,430 | ₩27,484 | ₩27,430 | ₩27,484 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩27,450 | ₩27,450 | ₩27,310 | ₩27,434 | -0.06% | 3천 |
|---|
| 2026.07.17 | ₩27,082 | ₩27,477 | ₩27,082 | ₩27,464 | +1.41% | 9.7천 |
|---|
| 2026.07.16 | ₩27,082 | ₩27,228 | ₩27,082 | ₩27,202 | +0.45% | 4.9천 |
|---|
| 2026.07.15 | ₩26,867 | ₩27,122 | ₩26,867 | ₩27,122 | +0.95% | 1.9만 |
|---|
| 2026.07.14 | ₩26,854 | ₩26,894 | ₩26,800 | ₩26,854 | 0.00% | 2.7천 |
|---|
| 2026.07.13 | ₩26,820 | ₩26,894 | ₩26,820 | ₩26,886 | +0.24% | 1.5천 |
|---|
| 2026.07.10 | ₩26,854 | ₩26,854 | ₩26,853 | ₩26,853 | -0.00% | 900 |
|---|
| 2026.07.09 | ₩26,707 | ₩26,881 | ₩26,707 | ₩26,854 | +0.55% | 1.3천 |
|---|
| 2026.07.08 | ₩26,787 | ₩26,800 | ₩26,653 | ₩26,767 | -0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩26,613 | ₩26,827 | ₩26,613 | ₩26,819 | +0.78% | 4.1천 |
|---|
| 2026.07.06 | ₩26,787 | ₩26,921 | ₩26,774 | ₩26,774 | -0.05% | 2.7천 |
|---|
| 2026.07.02 | ₩26,787 | ₩26,818 | ₩26,701 | ₩26,747 | -0.15% | 4천 |
|---|
| 2026.07.01 | ₩26,727 | ₩26,774 | ₩26,519 | ₩26,626 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩26,908 | ₩26,921 | ₩26,733 | ₩26,733 | -0.65% | 3.7천 |
|---|
| 2026.06.29 | ₩26,950 | ₩27,067 | ₩26,720 | ₩26,888 | -0.23% | 2천 |
|---|
| 2026.06.26 | ₩26,532 | ₩26,955 | ₩26,532 | ₩26,955 | +1.59% | 4.7천 |
|---|
| 2026.06.25 | ₩26,700 | ₩26,745 | ₩26,575 | ₩26,640 | -0.23% | 2.2천 |
|---|
| 2026.06.24 | ₩26,452 | ₩26,747 | ₩26,452 | ₩26,626 | +0.66% | 3.6천 |
|---|
| 2026.06.23 | ₩26,640 | ₩26,640 | ₩26,318 | ₩26,439 | -0.75% | 8.2천 |
|---|
| 2026.06.22 | ₩27,135 | ₩27,135 | ₩26,392 | ₩26,666 | -1.73% | 1.3만 |
|---|
| 2026.06.18 | ₩27,162 | ₩27,162 | ₩26,976 | ₩27,149 | -0.05% | 1.7천 |
|---|
| 2026.06.17 | ₩27,109 | ₩27,129 | ₩26,894 | ₩27,129 | +0.07% | 1.2천 |
|---|
| 2026.06.16 | ₩27,082 | ₩27,082 | ₩27,008 | ₩27,055 | -0.10% | 1.5천 |
|---|
| 2026.06.15 | ₩27,055 | ₩27,055 | ₩26,894 | ₩26,961 | -0.35% | 3.9천 |
|---|
| 2026.06.12 | ₩27,162 | ₩27,162 | ₩27,008 | ₩27,011 | -0.56% | 1.9천 |
|---|
| 2026.06.11 | ₩27,162 | ₩27,162 | ₩26,867 | ₩27,122 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩26,975 | ₩27,162 | ₩26,975 | ₩27,103 | +0.48% | 2.9천 |
|---|
| 2026.06.09 | ₩27,082 | ₩27,122 | ₩26,827 | ₩27,082 | 0.00% | 6.1천 |
|---|
| 2026.06.08 | ₩27,216 | ₩27,216 | ₩27,042 | ₩27,135 | -0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩27,202 | ₩27,202 | ₩26,988 | ₩27,089 | -0.42% | 2.9천 |
|---|
| 2026.06.04 | ₩26,975 | ₩27,243 | ₩26,975 | ₩27,182 | +0.77% | 5천 |
|---|
| 2026.06.03 | ₩27,177 | ₩27,177 | ₩26,924 | ₩27,015 | -0.60% | 1.9천 |
|---|
| 2026.06.02 | ₩26,975 | ₩27,269 | ₩26,908 | ₩27,122 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩27,229 | ₩27,229 | ₩26,874 | ₩26,934 | -1.08% | 3.3천 |
|---|
| 2026.05.29 | ₩26,948 | ₩26,979 | ₩26,894 | ₩26,921 | -0.10% | 2천 |
|---|
| 2026.05.28 | ₩26,999 | ₩26,999 | ₩26,894 | ₩26,894 | -0.39% | 4.4천 |
|---|
| 2026.05.27 | ₩27,042 | ₩27,068 | ₩26,975 | ₩26,975 | -0.25% | 2.4천 |
|---|
| 2026.05.26 | ₩27,068 | ₩27,068 | ₩26,968 | ₩26,975 | -0.35% | 5.7천 |
|---|
| 2026.05.22 | ₩27,068 | ₩27,162 | ₩26,988 | ₩27,068 | 0.00% | 3.6천 |
|---|
| 2026.05.21 | ₩27,176 | ₩27,249 | ₩26,921 | ₩26,991 | -0.68% | 9.7천 |
|---|
| 2026.05.20 | ₩27,336 | ₩27,336 | ₩27,149 | ₩27,176 | -0.59% | 2.1천 |
|---|
| 2026.05.19 | ₩27,457 | ₩27,457 | ₩27,319 | ₩27,363 | -0.34% | 3.9천 |
|---|
| 2026.05.18 | ₩27,243 | ₩27,363 | ₩27,202 | ₩27,296 | +0.20% | 1.4만 |
|---|
| 2026.05.15 | ₩27,015 | ₩27,575 | ₩27,001 | ₩27,169 | +0.57% | 8.3천 |
|---|
| 2026.05.14 | ₩27,229 | ₩27,444 | ₩27,176 | ₩27,176 | -0.20% | 5.3천 |
|---|
| 2026.05.13 | ₩27,075 | ₩27,223 | ₩27,075 | ₩27,223 | +0.54% | 1.3천 |
|---|
| 2026.05.12 | ₩27,256 | ₩27,269 | ₩27,122 | ₩27,269 | +0.05% | 3.7천 |
|---|
| 2026.05.11 | ₩27,229 | ₩27,330 | ₩27,068 | ₩27,122 | -0.39% | 8.6천 |
|---|
| 2026.05.08 | ₩27,283 | ₩27,283 | ₩27,229 | ₩27,256 | -0.10% | 4.4천 |
|---|
| 2026.05.07 | ₩27,135 | ₩27,318 | ₩27,055 | ₩27,229 | +0.35% | 7.6천 |
|---|
| 2026.05.06 | ₩27,042 | ₩27,243 | ₩26,948 | ₩27,068 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩26,881 | ₩27,001 | ₩26,881 | ₩26,981 | +0.37% | 2.3천 |
|---|
| 2026.05.04 | ₩27,001 | ₩27,001 | ₩26,867 | ₩26,894 | -0.40% | 5.1천 |
|---|
| 2026.05.01 | ₩27,001 | ₩27,001 | ₩26,867 | ₩26,908 | -0.35% | 6.1천 |
|---|
| 2026.04.30 | ₩26,760 | ₩26,934 | ₩26,760 | ₩26,908 | +0.55% | 3.4천 |
|---|
| 2026.04.29 | ₩26,720 | ₩26,787 | ₩26,720 | ₩26,763 | +0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩26,747 | ₩26,787 | ₩26,720 | ₩26,733 | -0.05% | 3.5천 |
|---|
| 2026.04.27 | ₩26,693 | ₩26,747 | ₩26,613 | ₩26,747 | +0.20% | 3.8천 |
|---|
| 2026.04.24 | ₩26,653 | ₩26,666 | ₩26,479 | ₩26,586 | -0.25% | 3.6천 |
|---|
| 2026.04.23 | ₩26,626 | ₩26,787 | ₩26,626 | ₩26,733 | +0.40% | 1.5천 |
|---|
| 2026.04.22 | ₩26,800 | ₩26,800 | ₩26,700 | ₩26,700 | -0.38% | 800 |
|---|
| 2026.04.21 | ₩26,921 | ₩26,921 | ₩26,586 | ₩26,586 | -1.24% | 5.8천 |
|---|
| 2026.04.20 | ₩26,760 | ₩26,774 | ₩26,680 | ₩26,753 | -0.03% | 5천 |
|---|
| 2026.04.17 | ₩26,586 | ₩26,680 | ₩26,586 | ₩26,680 | +0.35% | 2.5천 |
|---|
| 2026.04.16 | ₩26,653 | ₩26,653 | ₩26,599 | ₩26,626 | -0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩26,559 | ₩26,633 | ₩26,532 | ₩26,599 | +0.15% | 2.9천 |
|---|
| 2026.04.14 | ₩26,465 | ₩26,586 | ₩26,465 | ₩26,479 | +0.05% | 2.6천 |
|---|
| 2026.04.13 | ₩26,372 | ₩26,653 | ₩26,318 | ₩26,487 | +0.44% | 1만 |
|---|
| 2026.04.10 | ₩26,318 | ₩26,606 | ₩26,318 | ₩26,398 | +0.31% | 8.2천 |
|---|
| 2026.04.09 | ₩26,586 | ₩26,737 | ₩26,345 | ₩26,546 | -0.15% | 5.4천 |
|---|
| 2026.04.08 | ₩26,794 | ₩26,794 | ₩26,264 | ₩26,398 | -1.48% | 6.7천 |
|---|
| 2026.04.07 | ₩26,439 | ₩26,484 | ₩26,224 | ₩26,331 | -0.41% | 5.9천 |
|---|
| 2026.04.06 | ₩26,331 | ₩26,613 | ₩26,157 | ₩26,264 | -0.25% | 8.3천 |
|---|
| 2026.04.02 | ₩26,398 | ₩26,432 | ₩26,023 | ₩26,405 | +0.03% | 7.5천 |
|---|
| 2026.04.01 | ₩26,559 | ₩26,918 | ₩26,278 | ₩26,649 | +0.34% | 2.9천 |
|---|
| 2026.03.31 | ₩26,867 | ₩26,867 | ₩26,050 | ₩26,063 | -2.99% | 6천 |
|---|
| 2026.03.30 | ₩26,264 | ₩26,488 | ₩26,130 | ₩26,264 | 0.00% | 6.8천 |
|---|
| 2026.03.27 | ₩26,546 | ₩26,693 | ₩26,338 | ₩26,338 | -0.78% | 5.6천 |
|---|
| 2026.03.26 | ₩26,787 | ₩26,814 | ₩26,573 | ₩26,613 | -0.65% | 5.1천 |
|---|
| 2026.03.25 | ₩26,774 | ₩26,841 | ₩26,532 | ₩26,697 | -0.29% | 3.3천 |
|---|
| 2026.03.24 | ₩26,733 | ₩26,760 | ₩26,483 | ₩26,693 | -0.15% | 5.7천 |
|---|
| 2026.03.23 | ₩26,774 | ₩26,774 | ₩26,492 | ₩26,573 | -0.75% | 1만 |
|---|
| 2026.03.20 | ₩26,559 | ₩26,787 | ₩26,331 | ₩26,385 | -0.66% | 4천 |
|---|
| 2026.03.19 | ₩26,780 | ₩26,780 | ₩26,532 | ₩26,680 | -0.38% | 4.7천 |
|---|
| 2026.03.18 | ₩26,586 | ₩26,720 | ₩26,345 | ₩26,398 | -0.71% | 8.3천 |
|---|
| 2026.03.17 | ₩26,465 | ₩26,587 | ₩26,425 | ₩26,587 | +0.46% | 3.6천 |
|---|
| 2026.03.16 | ₩26,827 | ₩26,827 | ₩26,291 | ₩26,519 | -1.15% | 7.8천 |
|---|
| 2026.03.13 | ₩26,760 | ₩26,800 | ₩26,626 | ₩26,626 | -0.50% | 1.6천 |
|---|
| 2026.03.12 | ₩26,673 | ₩26,908 | ₩26,398 | ₩26,894 | +0.83% | 1만 |
|---|
| 2026.03.11 | ₩26,867 | ₩27,068 | ₩26,867 | ₩27,015 | +0.55% | 1.1천 |
|---|
| 2026.03.10 | ₩26,680 | ₩26,867 | ₩26,599 | ₩26,854 | +0.65% | 7.8천 |
|---|
| 2026.03.09 | ₩26,800 | ₩27,039 | ₩26,559 | ₩26,653 | -0.55% | 1.9만 |
|---|
| 2026.03.06 | ₩27,095 | ₩27,095 | ₩26,841 | ₩26,991 | -0.39% | 4.6천 |
|---|
| 2026.03.05 | ₩27,082 | ₩27,153 | ₩27,028 | ₩27,042 | -0.15% | 5.1천 |
|---|
| 2026.03.04 | ₩26,988 | ₩27,023 | ₩26,988 | ₩27,001 | +0.05% | 2.7천 |
|---|
| 2026.03.03 | ₩27,082 | ₩27,109 | ₩26,961 | ₩26,961 | -0.45% | 5.4천 |
|---|
| 2026.03.02 | ₩27,216 | ₩27,216 | ₩27,015 | ₩27,028 | -0.69% | 6.2천 |
|---|
| 2026.02.27 | ₩27,350 | ₩27,350 | ₩27,149 | ₩27,149 | -0.73% | 7.2천 |
|---|
| 2026.02.26 | ₩27,336 | ₩27,432 | ₩27,162 | ₩27,162 | -0.64% | 1.6만 |
|---|
| 2026.02.25 | ₩27,256 | ₩27,336 | ₩27,042 | ₩27,256 | 0.00% | 5.4천 |
|---|
| 2026.02.24 | ₩27,363 | ₩27,457 | ₩27,068 | ₩27,068 | -1.08% | 9.5천 |
|---|
| 2026.02.23 | ₩27,135 | ₩27,336 | ₩27,135 | ₩27,135 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩27,216 | ₩27,336 | ₩27,109 | ₩27,135 | -0.30% | 1만 |
|---|
| 2026.02.19 | ₩27,202 | ₩27,343 | ₩27,202 | ₩27,303 | +0.37% | 2만 |
|---|
| 2026.02.18 | ₩27,149 | ₩27,229 | ₩27,082 | ₩27,162 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩27,188 | ₩27,457 | ₩27,162 | ₩27,216 | +0.10% | 1.8만 |
|---|
| 2026.02.13 | ₩27,176 | ₩27,269 | ₩27,135 | ₩27,202 | +0.10% | 7.3천 |
|---|
| 2026.02.12 | ₩27,227 | ₩27,232 | ₩27,135 | ₩27,225 | -0.00% | 5.9천 |
|---|
| 2026.02.11 | ₩27,229 | ₩27,336 | ₩27,149 | ₩27,229 | 0.00% | 7.4천 |
|---|
| 2026.02.10 | ₩27,236 | ₩27,336 | ₩27,147 | ₩27,276 | +0.15% | 8.7천 |
|---|
| 2026.02.09 | ₩27,336 | ₩27,401 | ₩27,028 | ₩27,243 | -0.34% | 2.5만 |
|---|
| 2026.02.06 | ₩27,259 | ₩27,259 | ₩27,202 | ₩27,202 | -0.21% | 900 |
|---|
| 2026.02.05 | ₩27,205 | ₩27,236 | ₩26,908 | ₩27,135 | -0.26% | 8.7천 |
|---|
| 2026.02.04 | ₩27,269 | ₩27,457 | ₩26,827 | ₩27,273 | +0.01% | 1.4만 |
|---|
| 2026.02.03 | ₩27,470 | ₩27,470 | ₩27,403 | ₩27,403 | -0.24% | 1.4천 |
|---|
| 2026.02.02 | ₩27,176 | ₩27,537 | ₩27,068 | ₩27,470 | +1.08% | 3.3만 |
|---|
| 2026.01.30 | ₩27,363 | ₩27,960 | ₩27,068 | ₩27,189 | -0.64% | 2.1만 |
|---|
| 2026.01.29 | ₩27,243 | ₩27,370 | ₩27,102 | ₩27,135 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩27,336 | ₩27,336 | ₩27,001 | ₩27,283 | -0.20% | 5.8천 |
|---|
| 2026.01.27 | ₩27,819 | ₩27,819 | ₩26,653 | ₩27,377 | -1.59% | 1.6만 |
|---|
| 2026.01.26 | ₩27,732 | ₩27,846 | ₩27,470 | ₩27,625 | -0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩27,926 | ₩28,210 | ₩27,772 | ₩27,799 | -0.46% | 1.4만 |
|---|
| 2026.01.22 | ₩28,261 | ₩29,748 | ₩27,738 | ₩27,953 | -1.09% | 4.4만 |
|---|
| 2026.01.21 | ₩28,020 | ₩28,127 | ₩27,926 | ₩27,926 | -0.33% | 4.7천 |
|---|
| 2026.01.20 | ₩28,013 | ₩28,100 | ₩27,872 | ₩27,939 | -0.26% | 5.8천 |
|---|
| 2026.01.16 | ₩28,033 | ₩28,047 | ₩27,899 | ₩28,047 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩28,006 | ₩28,261 | ₩28,006 | ₩28,047 | +0.14% | 3.6천 |
|---|
| 2026.01.14 | ₩27,939 | ₩28,006 | ₩27,939 | ₩27,946 | +0.02% | 4.3천 |
|---|
| 2026.01.13 | ₩27,872 | ₩28,556 | ₩27,754 | ₩28,033 | +0.58% | 4.5천 |
|---|
| 2026.01.12 | ₩27,765 | ₩28,071 | ₩27,738 | ₩27,872 | +0.39% | 6.8천 |
|---|
| 2026.01.09 | ₩27,564 | ₩27,898 | ₩27,551 | ₩27,805 | +0.88% | 1.2천 |
|---|
| 2026.01.08 | ₩27,913 | ₩28,047 | ₩27,470 | ₩27,618 | -1.06% | 3만 |
|---|
| 2026.01.07 | ₩27,771 | ₩28,033 | ₩27,638 | ₩28,033 | +0.95% | 1.6만 |
|---|
| 2026.01.06 | ₩27,752 | ₩27,993 | ₩27,645 | ₩27,913 | +0.58% | 1만 |
|---|
| 2026.01.05 | ₩28,020 | ₩28,033 | ₩27,832 | ₩28,006 | -0.05% | 2.7천 |
|---|
| 2026.01.02 | ₩27,738 | ₩28,299 | ₩27,631 | ₩28,140 | +1.45% | 8.8천 |
|---|
| 2025.12.31 | ₩27,926 | ₩28,522 | ₩27,765 | ₩27,765 | -0.58% | 7.3천 |
|---|
| 2025.12.30 | ₩27,980 | ₩28,167 | ₩27,890 | ₩27,966 | -0.05% | 7.6천 |
|---|
| 2025.12.29 | ₩27,725 | ₩28,207 | ₩27,725 | ₩27,738 | +0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩27,604 | ₩27,893 | ₩27,383 | ₩27,537 | -0.24% | 1만 |
|---|
| 2025.12.24 | ₩27,269 | ₩27,738 | ₩27,269 | ₩27,512 | +0.89% | 1만 |
|---|
| 2025.12.23 | ₩27,189 | ₩27,598 | ₩27,162 | ₩27,162 | -0.10% | 3.6천 |
|---|
| 2025.12.22 | ₩27,856 | ₩27,859 | ₩27,064 | ₩27,216 | -2.30% | 8.3천 |
|---|
| 2025.12.19 | ₩28,006 | ₩28,006 | ₩27,805 | ₩27,830 | -0.63% | 4.1천 |
|---|
| 2025.12.18 | ₩27,933 | ₩27,939 | ₩27,738 | ₩27,819 | -0.41% | 2.5천 |
|---|
| 2025.12.17 | ₩27,805 | ₩27,859 | ₩27,645 | ₩27,658 | -0.53% | 2.9천 |
|---|
| 2025.12.16 | ₩27,068 | ₩27,671 | ₩27,068 | ₩27,645 | +2.13% | 4.3천 |
|---|
| 2025.12.15 | ₩27,256 | ₩27,457 | ₩27,256 | ₩27,457 | +0.74% | 9.8천 |
|---|
| 2025.12.12 | ₩27,698 | ₩27,712 | ₩27,323 | ₩27,685 | -0.05% | 2.5천 |
|---|
| 2025.12.11 | ₩27,444 | ₩27,645 | ₩27,403 | ₩27,645 | +0.73% | 6.2천 |
|---|
| 2025.12.10 | ₩27,417 | ₩27,712 | ₩27,417 | ₩27,578 | +0.59% | 3.3천 |
|---|
| 2025.12.09 | ₩27,256 | ₩27,310 | ₩27,243 | ₩27,269 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩26,800 | ₩27,149 | ₩26,800 | ₩27,135 | +1.25% | 5.9천 |
|---|
| 2025.12.05 | ₩26,841 | ₩27,042 | ₩26,800 | ₩26,928 | +0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩26,787 | ₩27,169 | ₩26,787 | ₩27,169 | +1.43% | 7.8천 |
|---|
| 2025.12.03 | ₩26,707 | ₩26,988 | ₩26,707 | ₩26,934 | +0.85% | 4.7천 |
|---|
| 2025.12.02 | ₩26,546 | ₩26,707 | ₩26,532 | ₩26,691 | +0.55% | 4.4천 |
|---|
| 2025.12.01 | ₩26,666 | ₩27,042 | ₩26,532 | ₩26,599 | -0.25% | 6.4천 |
|---|
| 2025.11.28 | ₩26,787 | ₩26,787 | ₩26,619 | ₩26,700 | -0.33% | 2.2천 |
|---|
| 2025.11.26 | ₩26,559 | ₩26,666 | ₩26,398 | ₩26,559 | 0.00% | 3.1천 |
|---|
| 2025.11.25 | ₩26,492 | ₩26,492 | ₩26,291 | ₩26,435 | -0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩26,251 | ₩26,335 | ₩26,251 | ₩26,307 | +0.21% | 4.5천 |
|---|
| 2025.11.21 | ₩26,197 | ₩26,242 | ₩26,094 | ₩26,149 | -0.18% | 3.2천 |
|---|
| 2025.11.20 | ₩26,325 | ₩26,599 | ₩26,023 | ₩26,130 | -0.74% | 1.2만 |
|---|
| 2025.11.19 | ₩26,284 | ₩26,445 | ₩26,090 | ₩26,090 | -0.74% | 7.2천 |
|---|
| 2025.11.18 | ₩26,465 | ₩26,465 | ₩26,251 | ₩26,251 | -0.81% | 5.4천 |
|---|
| 2025.11.17 | ₩26,264 | ₩26,599 | ₩26,264 | ₩26,385 | +0.46% | 5.8천 |
|---|
| 2025.11.14 | ₩26,582 | ₩26,602 | ₩26,157 | ₩26,405 | -0.67% | 7.7천 |
|---|
| 2025.11.13 | ₩26,465 | ₩26,519 | ₩26,398 | ₩26,398 | -0.25% | 6.7천 |
|---|
| 2025.11.12 | ₩26,867 | ₩26,867 | ₩26,506 | ₩26,519 | -1.30% | 4.3천 |
|---|
| 2025.11.11 | ₩26,774 | ₩27,003 | ₩26,774 | ₩26,867 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩26,934 | ₩26,934 | ₩26,599 | ₩26,599 | -1.24% | 3.2천 |
|---|
| 2025.11.07 | ₩26,626 | ₩26,713 | ₩26,599 | ₩26,693 | +0.25% | 2.4천 |
|---|
| 2025.11.06 | ₩26,988 | ₩26,988 | ₩26,841 | ₩26,841 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩26,814 | ₩27,066 | ₩26,814 | ₩26,985 | +0.64% | 2.8천 |
|---|
| 2025.11.04 | ₩26,693 | ₩26,934 | ₩26,693 | ₩26,787 | +0.35% | 1.3천 |
|---|
| 2025.11.03 | ₩26,881 | ₩26,908 | ₩26,599 | ₩26,747 | -0.50% | 4.4천 |
|---|
| 2025.10.31 | ₩26,932 | ₩26,934 | ₩26,894 | ₩26,894 | -0.14% | 3.9천 |
|---|
| 2025.10.30 | ₩26,666 | ₩26,704 | ₩26,666 | ₩26,680 | +0.05% | 2천 |
|---|
| 2025.10.29 | ₩26,733 | ₩26,961 | ₩26,693 | ₩26,827 | +0.35% | 4.5천 |
|---|
| 2025.10.28 | ₩26,827 | ₩26,867 | ₩26,733 | ₩26,733 | -0.35% | 2.1천 |
|---|
| 2025.10.27 | ₩26,787 | ₩26,948 | ₩26,747 | ₩26,921 | +0.50% | 4.4천 |
|---|
| 2025.10.24 | ₩26,867 | ₩26,961 | ₩26,800 | ₩26,867 | 0.00% | 3.4천 |
|---|
| 2025.10.23 | ₩26,988 | ₩26,988 | ₩26,948 | ₩26,988 | 0.00% | 2.5천 |
|---|
| 2025.10.22 | ₩26,988 | ₩26,988 | ₩26,934 | ₩26,934 | -0.20% | 5.8천 |
|---|
| 2025.10.21 | ₩26,988 | ₩26,988 | ₩26,955 | ₩26,988 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩27,256 | ₩27,256 | ₩27,015 | ₩27,015 | -0.88% | 7천 |
|---|
| 2025.10.17 | ₩27,082 | ₩27,122 | ₩27,042 | ₩27,122 | +0.15% | 6.2천 |
|---|
| 2025.10.16 | ₩27,082 | ₩27,095 | ₩27,015 | ₩27,042 | -0.15% | 3.3천 |
|---|
| 2025.10.15 | ₩27,122 | ₩27,122 | ₩26,995 | ₩27,048 | -0.27% | 1.5만 |
|---|
| 2025.10.14 | ₩27,109 | ₩27,135 | ₩27,062 | ₩27,095 | -0.05% | 3.6만 |
|---|
| 2025.10.13 | ₩26,599 | ₩26,733 | ₩26,599 | ₩26,680 | +0.30% | 7.6천 |
|---|
| 2025.10.10 | ₩26,894 | ₩27,001 | ₩26,546 | ₩26,800 | -0.35% | 9천 |
|---|
