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 | ₩24,389 | ₩24,389 | ₩24,028 | ₩24,122 | -1.10% | 3천 |
| 2026.10.08 | ₩24,189 | ₩24,416 | ₩23,400 | ₩23,995 | -0.80% | 3.3만 |
| 2026.10.07 | ₩24,456 | ₩24,456 | ₩24,090 | ₩24,149 | -1.26% | 5.8천 |
| 2026.10.06 | ₩24,429 | ₩24,496 | ₩24,363 | ₩24,496 | +0.27% | 9.5천 |
| 2026.10.05 | ₩24,844 | ₩24,910 | ₩24,365 | ₩24,503 | -1.37% | 7.9천 |
| 2026.10.02 | ₩25,071 | ₩25,071 | ₩24,590 | ₩24,897 | -0.69% | 1.4만 |
| 2026.10.01 | ₩25,926 | ₩25,926 | ₩24,857 | ₩24,964 | -3.71% | 3만 |
| 2026.09.30 | ₩25,552 | ₩25,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,124 |
| -1.67% |
| 1.1만 |
| 2026.09.29 | ₩25,793 | ₩25,793 | ₩25,405 | ₩25,405 | -1.50% | 1.3만 |
|---|
| 2026.09.28 | ₩26,528 | ₩26,581 | ₩25,899 | ₩25,913 | -2.32% | 2만 |
|---|
| 2026.09.25 | ₩26,955 | ₩27,003 | ₩26,394 | ₩26,447 | -1.88% | 5.2천 |
|---|
| 2026.09.24 | ₩26,862 | ₩26,888 | ₩26,743 | ₩26,743 | -0.44% | 2.4천 |
|---|
| 2026.09.23 | ₩27,023 | ₩27,129 | ₩26,915 | ₩26,989 | -0.13% | 3.9천 |
|---|
| 2026.09.22 | ₩27,169 | ₩27,182 | ₩26,822 | ₩26,975 | -0.71% | 8.5천 |
|---|
| 2026.09.21 | ₩27,142 | ₩27,156 | ₩27,116 | ₩27,116 | -0.10% | 3천 |
|---|
| 2026.09.18 | ₩27,236 | ₩27,375 | ₩27,236 | ₩27,343 | +0.39% | 3.9천 |
|---|
| 2026.09.17 | ₩27,022 | ₩27,369 | ₩26,928 | ₩27,229 | +0.77% | 5.6천 |
|---|
| 2026.09.16 | ₩27,075 | ₩27,096 | ₩26,795 | ₩26,895 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩26,728 | ₩27,116 | ₩26,707 | ₩26,828 | +0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩26,755 | ₩26,935 | ₩26,407 | ₩26,902 | +0.55% | 6.6천 |
|---|
| 2026.09.11 | ₩26,616 | ₩27,209 | ₩26,211 | ₩26,487 | -0.48% | 6.3천 |
|---|
| 2026.09.10 | ₩26,888 | ₩26,888 | ₩26,193 | ₩26,287 | -2.24% | 2만 |
|---|
| 2026.09.09 | ₩27,222 | ₩27,316 | ₩27,196 | ₩27,196 | -0.10% | 3.4천 |
|---|
| 2026.09.08 | ₩27,730 | ₩27,764 | ₩27,129 | ₩27,316 | -1.49% | 7.5천 |
|---|
| 2026.09.04 | ₩28,051 | ₩28,064 | ₩27,810 | ₩27,957 | -0.33% | 2천 |
|---|
| 2026.09.03 | ₩28,038 | ₩28,064 | ₩27,810 | ₩27,904 | -0.48% | 1.8천 |
|---|
| 2026.09.02 | ₩28,051 | ₩28,051 | ₩27,726 | ₩27,770 | -1.00% | 2.5천 |
|---|
| 2026.09.01 | ₩27,995 | ₩28,278 | ₩27,995 | ₩28,011 | +0.06% | 2.4천 |
|---|
| 2026.08.31 | ₩28,078 | ₩28,305 | ₩28,078 | ₩28,272 | +0.69% | 4.2천 |
|---|
| 2026.08.28 | ₩28,171 | ₩28,225 | ₩27,955 | ₩28,225 | +0.19% | 900 |
|---|
| 2026.08.27 | ₩28,278 | ₩28,278 | ₩28,064 | ₩28,131 | -0.52% | 5.4천 |
|---|
| 2026.08.26 | ₩28,064 | ₩28,362 | ₩28,064 | ₩28,292 | +0.81% | 2.1만 |
|---|
| 2026.08.25 | ₩28,345 | ₩28,358 | ₩27,757 | ₩28,305 | -0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩27,984 | ₩28,392 | ₩27,984 | ₩28,345 | +1.29% | 6.8천 |
|---|
| 2026.08.21 | ₩27,944 | ₩28,042 | ₩27,944 | ₩28,024 | +0.29% | 1.9천 |
|---|
| 2026.08.20 | ₩27,931 | ₩28,038 | ₩27,904 | ₩28,038 | +0.38% | 9.6천 |
|---|
| 2026.08.19 | ₩27,623 | ₩27,971 | ₩27,623 | ₩27,944 | +1.16% | 1.4만 |
|---|
| 2026.08.18 | ₩27,502 | ₩27,810 | ₩27,502 | ₩27,810 | +1.12% | 5.2천 |
|---|
| 2026.08.17 | ₩27,908 | ₩27,957 | ₩27,844 | ₩27,957 | +0.18% | 3.6천 |
|---|
| 2026.08.14 | ₩27,490 | ₩27,904 | ₩27,490 | ₩27,904 | +1.51% | 2.2만 |
|---|
| 2026.08.13 | ₩27,597 | ₩27,677 | ₩27,530 | ₩27,677 | +0.29% | 3.7천 |
|---|
| 2026.08.12 | ₩27,623 | ₩27,623 | ₩27,201 | ₩27,577 | -0.17% | 2.1천 |
|---|
| 2026.08.11 | ₩27,623 | ₩27,666 | ₩27,543 | ₩27,666 | +0.15% | 9.4천 |
|---|
| 2026.08.10 | ₩27,463 | ₩27,663 | ₩27,343 | ₩27,663 | +0.73% | 8.6천 |
|---|
| 2026.08.07 | ₩27,530 | ₩27,659 | ₩27,450 | ₩27,597 | +0.24% | 3.9천 |
|---|
| 2026.08.06 | ₩27,563 | ₩27,717 | ₩27,563 | ₩27,643 | +0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩27,583 | ₩27,643 | ₩27,396 | ₩27,530 | -0.19% | 3.1천 |
|---|
| 2026.08.04 | ₩27,516 | ₩27,610 | ₩27,410 | ₩27,503 | -0.05% | 3.8천 |
|---|
| 2026.08.03 | ₩27,569 | ₩27,603 | ₩27,062 | ₩27,472 | -0.35% | 5.4천 |
|---|
| 2026.07.31 | ₩27,490 | ₩27,730 | ₩27,463 | ₩27,597 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩27,476 | ₩27,663 | ₩27,289 | ₩27,610 | +0.49% | 1.5만 |
|---|
| 2026.07.29 | ₩27,329 | ₩27,396 | ₩27,329 | ₩27,396 | +0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩27,343 | ₩27,423 | ₩27,329 | ₩27,396 | +0.20% | 1.9천 |
|---|
| 2026.07.27 | ₩27,316 | ₩27,369 | ₩27,263 | ₩27,316 | 0.00% | 3.5천 |
|---|
| 2026.07.24 | ₩27,209 | ₩27,430 | ₩27,009 | ₩27,249 | +0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩27,403 | ₩27,516 | ₩27,329 | ₩27,503 | +0.37% | 6.9천 |
|---|
| 2026.07.22 | ₩27,209 | ₩27,396 | ₩27,209 | ₩27,395 | +0.68% | 1.2천 |
|---|
| 2026.07.21 | ₩27,356 | ₩27,410 | ₩27,356 | ₩27,410 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩27,376 | ₩27,376 | ₩27,236 | ₩27,360 | -0.06% | 3천 |
|---|
| 2026.07.17 | ₩27,009 | ₩27,403 | ₩27,009 | ₩27,390 | +1.41% | 9.7천 |
|---|
| 2026.07.16 | ₩27,009 | ₩27,154 | ₩27,009 | ₩27,129 | +0.45% | 4.9천 |
|---|
| 2026.07.15 | ₩26,795 | ₩27,049 | ₩26,795 | ₩27,049 | +0.95% | 1.9만 |
|---|
| 2026.07.14 | ₩26,781 | ₩26,822 | ₩26,728 | ₩26,781 | 0.00% | 2.7천 |
|---|
| 2026.07.13 | ₩26,748 | ₩26,822 | ₩26,748 | ₩26,814 | +0.24% | 1.5천 |
|---|
| 2026.07.10 | ₩26,781 | ₩26,781 | ₩26,780 | ₩26,780 | -0.00% | 900 |
|---|
| 2026.07.09 | ₩26,634 | ₩26,808 | ₩26,634 | ₩26,781 | +0.55% | 1.3천 |
|---|
| 2026.07.08 | ₩26,715 | ₩26,728 | ₩26,581 | ₩26,695 | -0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩26,541 | ₩26,755 | ₩26,541 | ₩26,747 | +0.78% | 4.1천 |
|---|
| 2026.07.06 | ₩26,715 | ₩26,848 | ₩26,701 | ₩26,701 | -0.05% | 2.7천 |
|---|
| 2026.07.02 | ₩26,715 | ₩26,745 | ₩26,629 | ₩26,675 | -0.15% | 4천 |
|---|
| 2026.07.01 | ₩26,654 | ₩26,701 | ₩26,447 | ₩26,554 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩26,835 | ₩26,848 | ₩26,661 | ₩26,661 | -0.65% | 3.7천 |
|---|
| 2026.06.29 | ₩26,878 | ₩26,994 | ₩26,648 | ₩26,815 | -0.23% | 2천 |
|---|
| 2026.06.26 | ₩26,461 | ₩26,882 | ₩26,461 | ₩26,882 | +1.59% | 4.7천 |
|---|
| 2026.06.25 | ₩26,628 | ₩26,673 | ₩26,503 | ₩26,568 | -0.23% | 2.2천 |
|---|
| 2026.06.24 | ₩26,381 | ₩26,675 | ₩26,381 | ₩26,554 | +0.66% | 3.6천 |
|---|
| 2026.06.23 | ₩26,568 | ₩26,568 | ₩26,247 | ₩26,367 | -0.75% | 8.2천 |
|---|
| 2026.06.22 | ₩27,062 | ₩27,062 | ₩26,320 | ₩26,594 | -1.73% | 1.3만 |
|---|
| 2026.06.18 | ₩27,089 | ₩27,089 | ₩26,903 | ₩27,075 | -0.05% | 1.7천 |
|---|
| 2026.06.17 | ₩27,035 | ₩27,055 | ₩26,822 | ₩27,055 | +0.07% | 1.2천 |
|---|
| 2026.06.16 | ₩27,009 | ₩27,009 | ₩26,935 | ₩26,982 | -0.10% | 1.5천 |
|---|
| 2026.06.15 | ₩26,982 | ₩26,982 | ₩26,822 | ₩26,888 | -0.35% | 3.9천 |
|---|
| 2026.06.12 | ₩27,089 | ₩27,089 | ₩26,935 | ₩26,938 | -0.56% | 1.9천 |
|---|
| 2026.06.11 | ₩27,089 | ₩27,089 | ₩26,795 | ₩27,049 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩26,902 | ₩27,089 | ₩26,902 | ₩27,030 | +0.48% | 2.9천 |
|---|
| 2026.06.09 | ₩27,009 | ₩27,049 | ₩26,755 | ₩27,009 | 0.00% | 6.1천 |
|---|
| 2026.06.08 | ₩27,142 | ₩27,142 | ₩26,969 | ₩27,062 | -0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩27,129 | ₩27,129 | ₩26,915 | ₩27,015 | -0.42% | 2.9천 |
|---|
| 2026.06.04 | ₩26,902 | ₩27,169 | ₩26,902 | ₩27,109 | +0.77% | 5천 |
|---|
| 2026.06.03 | ₩27,104 | ₩27,104 | ₩26,851 | ₩26,942 | -0.60% | 1.9천 |
|---|
| 2026.06.02 | ₩26,902 | ₩27,196 | ₩26,835 | ₩27,049 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩27,156 | ₩27,156 | ₩26,802 | ₩26,862 | -1.08% | 3.3천 |
|---|
| 2026.05.29 | ₩26,875 | ₩26,906 | ₩26,822 | ₩26,848 | -0.10% | 2천 |
|---|
| 2026.05.28 | ₩26,926 | ₩26,926 | ₩26,822 | ₩26,822 | -0.39% | 4.4천 |
|---|
| 2026.05.27 | ₩26,969 | ₩26,995 | ₩26,902 | ₩26,902 | -0.25% | 2.4천 |
|---|
| 2026.05.26 | ₩26,995 | ₩26,995 | ₩26,895 | ₩26,902 | -0.35% | 5.7천 |
|---|
| 2026.05.22 | ₩26,995 | ₩27,089 | ₩26,915 | ₩26,995 | 0.00% | 3.6천 |
|---|
| 2026.05.21 | ₩27,102 | ₩27,176 | ₩26,848 | ₩26,918 | -0.68% | 9.7천 |
|---|
| 2026.05.20 | ₩27,263 | ₩27,263 | ₩27,075 | ₩27,102 | -0.59% | 2.1천 |
|---|
| 2026.05.19 | ₩27,383 | ₩27,383 | ₩27,245 | ₩27,289 | -0.34% | 3.9천 |
|---|
| 2026.05.18 | ₩27,169 | ₩27,289 | ₩27,129 | ₩27,222 | +0.20% | 1.4만 |
|---|
| 2026.05.15 | ₩26,942 | ₩27,500 | ₩26,928 | ₩27,096 | +0.57% | 8.3천 |
|---|
| 2026.05.14 | ₩27,156 | ₩27,369 | ₩27,102 | ₩27,102 | -0.20% | 5.3천 |
|---|
| 2026.05.13 | ₩27,002 | ₩27,149 | ₩27,002 | ₩27,149 | +0.54% | 1.3천 |
|---|
| 2026.05.12 | ₩27,182 | ₩27,196 | ₩27,049 | ₩27,196 | +0.05% | 3.7천 |
|---|
| 2026.05.11 | ₩27,156 | ₩27,256 | ₩26,995 | ₩27,049 | -0.39% | 8.6천 |
|---|
| 2026.05.08 | ₩27,209 | ₩27,209 | ₩27,156 | ₩27,182 | -0.10% | 4.4천 |
|---|
| 2026.05.07 | ₩27,062 | ₩27,244 | ₩26,982 | ₩27,156 | +0.35% | 7.6천 |
|---|
| 2026.05.06 | ₩26,969 | ₩27,169 | ₩26,875 | ₩26,995 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩26,808 | ₩26,928 | ₩26,808 | ₩26,908 | +0.37% | 2.3천 |
|---|
| 2026.05.04 | ₩26,928 | ₩26,928 | ₩26,795 | ₩26,822 | -0.40% | 5.1천 |
|---|
| 2026.05.01 | ₩26,928 | ₩26,928 | ₩26,795 | ₩26,835 | -0.35% | 6.1천 |
|---|
| 2026.04.30 | ₩26,688 | ₩26,862 | ₩26,688 | ₩26,835 | +0.55% | 3.4천 |
|---|
| 2026.04.29 | ₩26,648 | ₩26,715 | ₩26,648 | ₩26,691 | +0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩26,675 | ₩26,715 | ₩26,648 | ₩26,661 | -0.05% | 3.5천 |
|---|
| 2026.04.27 | ₩26,621 | ₩26,675 | ₩26,541 | ₩26,675 | +0.20% | 3.8천 |
|---|
| 2026.04.24 | ₩26,581 | ₩26,594 | ₩26,407 | ₩26,514 | -0.25% | 3.6천 |
|---|
| 2026.04.23 | ₩26,554 | ₩26,715 | ₩26,554 | ₩26,661 | +0.40% | 1.5천 |
|---|
| 2026.04.22 | ₩26,728 | ₩26,728 | ₩26,628 | ₩26,628 | -0.38% | 800 |
|---|
| 2026.04.21 | ₩26,848 | ₩26,848 | ₩26,514 | ₩26,514 | -1.24% | 5.8천 |
|---|
| 2026.04.20 | ₩26,688 | ₩26,701 | ₩26,608 | ₩26,681 | -0.03% | 5천 |
|---|
| 2026.04.17 | ₩26,514 | ₩26,608 | ₩26,514 | ₩26,608 | +0.35% | 2.5천 |
|---|
| 2026.04.16 | ₩26,581 | ₩26,581 | ₩26,528 | ₩26,554 | -0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩26,487 | ₩26,561 | ₩26,461 | ₩26,528 | +0.15% | 2.9천 |
|---|
| 2026.04.14 | ₩26,394 | ₩26,514 | ₩26,394 | ₩26,407 | +0.05% | 2.6천 |
|---|
| 2026.04.13 | ₩26,300 | ₩26,581 | ₩26,247 | ₩26,415 | +0.44% | 1만 |
|---|
| 2026.04.10 | ₩26,247 | ₩26,534 | ₩26,247 | ₩26,327 | +0.31% | 8.2천 |
|---|
| 2026.04.09 | ₩26,514 | ₩26,665 | ₩26,274 | ₩26,474 | -0.15% | 5.4천 |
|---|
| 2026.04.08 | ₩26,721 | ₩26,721 | ₩26,193 | ₩26,327 | -1.48% | 6.7천 |
|---|
| 2026.04.07 | ₩26,367 | ₩26,413 | ₩26,153 | ₩26,260 | -0.41% | 5.9천 |
|---|
| 2026.04.06 | ₩26,260 | ₩26,541 | ₩26,087 | ₩26,193 | -0.25% | 8.3천 |
|---|
| 2026.04.02 | ₩26,327 | ₩26,360 | ₩25,953 | ₩26,334 | +0.03% | 7.5천 |
|---|
| 2026.04.01 | ₩26,487 | ₩26,846 | ₩26,207 | ₩26,577 | +0.34% | 2.9천 |
|---|
| 2026.03.31 | ₩26,795 | ₩26,795 | ₩25,980 | ₩25,993 | -2.99% | 6천 |
|---|
| 2026.03.30 | ₩26,193 | ₩26,417 | ₩26,060 | ₩26,193 | 0.00% | 6.8천 |
|---|
| 2026.03.27 | ₩26,474 | ₩26,621 | ₩26,267 | ₩26,267 | -0.78% | 5.6천 |
|---|
| 2026.03.26 | ₩26,715 | ₩26,741 | ₩26,501 | ₩26,541 | -0.65% | 5.1천 |
|---|
| 2026.03.25 | ₩26,701 | ₩26,768 | ₩26,461 | ₩26,625 | -0.29% | 3.3천 |
|---|
| 2026.03.24 | ₩26,661 | ₩26,688 | ₩26,411 | ₩26,621 | -0.15% | 5.7천 |
|---|
| 2026.03.23 | ₩26,701 | ₩26,701 | ₩26,421 | ₩26,501 | -0.75% | 1만 |
|---|
| 2026.03.20 | ₩26,487 | ₩26,715 | ₩26,260 | ₩26,314 | -0.66% | 4천 |
|---|
| 2026.03.19 | ₩26,708 | ₩26,708 | ₩26,461 | ₩26,608 | -0.38% | 4.7천 |
|---|
| 2026.03.18 | ₩26,514 | ₩26,648 | ₩26,274 | ₩26,327 | -0.71% | 8.3천 |
|---|
| 2026.03.17 | ₩26,394 | ₩26,516 | ₩26,354 | ₩26,516 | +0.46% | 3.6천 |
|---|
| 2026.03.16 | ₩26,755 | ₩26,755 | ₩26,220 | ₩26,447 | -1.15% | 7.8천 |
|---|
| 2026.03.13 | ₩26,688 | ₩26,728 | ₩26,554 | ₩26,554 | -0.50% | 1.6천 |
|---|
| 2026.03.12 | ₩26,601 | ₩26,835 | ₩26,327 | ₩26,822 | +0.83% | 1만 |
|---|
| 2026.03.11 | ₩26,795 | ₩26,995 | ₩26,795 | ₩26,942 | +0.55% | 1.1천 |
|---|
| 2026.03.10 | ₩26,608 | ₩26,795 | ₩26,528 | ₩26,781 | +0.65% | 7.8천 |
|---|
| 2026.03.09 | ₩26,728 | ₩26,966 | ₩26,487 | ₩26,581 | -0.55% | 1.9만 |
|---|
| 2026.03.06 | ₩27,022 | ₩27,022 | ₩26,768 | ₩26,918 | -0.39% | 4.6천 |
|---|
| 2026.03.05 | ₩27,009 | ₩27,079 | ₩26,955 | ₩26,969 | -0.15% | 5.1천 |
|---|
| 2026.03.04 | ₩26,915 | ₩26,950 | ₩26,915 | ₩26,928 | +0.05% | 2.7천 |
|---|
| 2026.03.03 | ₩27,009 | ₩27,035 | ₩26,888 | ₩26,888 | -0.45% | 5.4천 |
|---|
| 2026.03.02 | ₩27,142 | ₩27,142 | ₩26,942 | ₩26,955 | -0.69% | 6.2천 |
|---|
| 2026.02.27 | ₩27,276 | ₩27,276 | ₩27,075 | ₩27,075 | -0.73% | 7.2천 |
|---|
| 2026.02.26 | ₩27,263 | ₩27,357 | ₩27,089 | ₩27,089 | -0.64% | 1.6만 |
|---|
| 2026.02.25 | ₩27,182 | ₩27,263 | ₩26,969 | ₩27,182 | 0.00% | 5.4천 |
|---|
| 2026.02.24 | ₩27,289 | ₩27,383 | ₩26,995 | ₩26,995 | -1.08% | 9.5천 |
|---|
| 2026.02.23 | ₩27,062 | ₩27,263 | ₩27,062 | ₩27,062 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩27,142 | ₩27,263 | ₩27,035 | ₩27,062 | -0.30% | 1만 |
|---|
| 2026.02.19 | ₩27,129 | ₩27,269 | ₩27,129 | ₩27,229 | +0.37% | 2만 |
|---|
| 2026.02.18 | ₩27,075 | ₩27,156 | ₩27,009 | ₩27,089 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩27,114 | ₩27,383 | ₩27,089 | ₩27,142 | +0.10% | 1.8만 |
|---|
| 2026.02.13 | ₩27,102 | ₩27,196 | ₩27,062 | ₩27,129 | +0.10% | 7.3천 |
|---|
| 2026.02.12 | ₩27,153 | ₩27,158 | ₩27,062 | ₩27,152 | -0.00% | 5.9천 |
|---|
| 2026.02.11 | ₩27,156 | ₩27,263 | ₩27,075 | ₩27,156 | 0.00% | 7.4천 |
|---|
| 2026.02.10 | ₩27,162 | ₩27,263 | ₩27,074 | ₩27,202 | +0.15% | 8.7천 |
|---|
| 2026.02.09 | ₩27,263 | ₩27,327 | ₩26,955 | ₩27,169 | -0.34% | 2.5만 |
|---|
| 2026.02.06 | ₩27,185 | ₩27,185 | ₩27,129 | ₩27,129 | -0.21% | 900 |
|---|
| 2026.02.05 | ₩27,132 | ₩27,162 | ₩26,835 | ₩27,062 | -0.26% | 8.7천 |
|---|
| 2026.02.04 | ₩27,196 | ₩27,383 | ₩26,755 | ₩27,200 | +0.01% | 1.4만 |
|---|
| 2026.02.03 | ₩27,396 | ₩27,396 | ₩27,329 | ₩27,329 | -0.24% | 1.4천 |
|---|
| 2026.02.02 | ₩27,102 | ₩27,463 | ₩26,995 | ₩27,396 | +1.08% | 3.3만 |
|---|
| 2026.01.30 | ₩27,289 | ₩27,884 | ₩26,995 | ₩27,116 | -0.64% | 2.1만 |
|---|
| 2026.01.29 | ₩27,169 | ₩27,296 | ₩27,029 | ₩27,062 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩27,263 | ₩27,263 | ₩26,928 | ₩27,209 | -0.20% | 5.8천 |
|---|
| 2026.01.27 | ₩27,744 | ₩27,744 | ₩26,581 | ₩27,303 | -1.59% | 1.6만 |
|---|
| 2026.01.26 | ₩27,657 | ₩27,770 | ₩27,396 | ₩27,550 | -0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩27,851 | ₩28,134 | ₩27,697 | ₩27,724 | -0.46% | 1.4만 |
|---|
| 2026.01.22 | ₩28,185 | ₩29,668 | ₩27,663 | ₩27,877 | -1.09% | 4.4만 |
|---|
| 2026.01.21 | ₩27,944 | ₩28,051 | ₩27,851 | ₩27,851 | -0.33% | 4.7천 |
|---|
| 2026.01.20 | ₩27,937 | ₩28,024 | ₩27,797 | ₩27,864 | -0.26% | 5.8천 |
|---|
| 2026.01.16 | ₩27,957 | ₩27,971 | ₩27,824 | ₩27,971 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,931 | ₩28,185 | ₩27,931 | ₩27,971 | +0.14% | 3.6천 |
|---|
| 2026.01.14 | ₩27,864 | ₩27,931 | ₩27,864 | ₩27,871 | +0.02% | 4.3천 |
|---|
| 2026.01.13 | ₩27,797 | ₩28,479 | ₩27,680 | ₩27,957 | +0.58% | 4.5천 |
|---|
| 2026.01.12 | ₩27,690 | ₩27,995 | ₩27,663 | ₩27,797 | +0.39% | 6.8천 |
|---|
| 2026.01.09 | ₩27,490 | ₩27,823 | ₩27,476 | ₩27,730 | +0.88% | 1.2천 |
|---|
| 2026.01.08 | ₩27,837 | ₩27,971 | ₩27,396 | ₩27,543 | -1.06% | 3만 |
|---|
| 2026.01.07 | ₩27,696 | ₩27,957 | ₩27,563 | ₩27,957 | +0.95% | 1.6만 |
|---|
| 2026.01.06 | ₩27,677 | ₩27,917 | ₩27,570 | ₩27,837 | +0.58% | 1만 |
|---|
| 2026.01.05 | ₩27,944 | ₩27,957 | ₩27,757 | ₩27,931 | -0.05% | 2.7천 |
|---|
| 2026.01.02 | ₩27,663 | ₩28,222 | ₩27,557 | ₩28,064 | +1.45% | 8.8천 |
|---|
| 2025.12.31 | ₩27,851 | ₩28,445 | ₩27,690 | ₩27,690 | -0.58% | 7.3천 |
|---|
| 2025.12.30 | ₩27,904 | ₩28,091 | ₩27,814 | ₩27,891 | -0.05% | 7.6천 |
|---|
| 2025.12.29 | ₩27,650 | ₩28,131 | ₩27,650 | ₩27,663 | +0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩27,530 | ₩27,817 | ₩27,309 | ₩27,463 | -0.24% | 1만 |
|---|
| 2025.12.24 | ₩27,196 | ₩27,663 | ₩27,196 | ₩27,438 | +0.89% | 1만 |
|---|
| 2025.12.23 | ₩27,116 | ₩27,523 | ₩27,089 | ₩27,089 | -0.10% | 3.6천 |
|---|
| 2025.12.22 | ₩27,781 | ₩27,784 | ₩26,991 | ₩27,142 | -2.30% | 8.3천 |
|---|
| 2025.12.19 | ₩27,931 | ₩27,931 | ₩27,730 | ₩27,754 | -0.63% | 4.1천 |
|---|
| 2025.12.18 | ₩27,857 | ₩27,864 | ₩27,663 | ₩27,744 | -0.41% | 2.5천 |
|---|
| 2025.12.17 | ₩27,730 | ₩27,784 | ₩27,570 | ₩27,583 | -0.53% | 2.9천 |
|---|
| 2025.12.16 | ₩26,995 | ₩27,597 | ₩26,995 | ₩27,570 | +2.13% | 4.3천 |
|---|
| 2025.12.15 | ₩27,182 | ₩27,383 | ₩27,182 | ₩27,383 | +0.74% | 9.8천 |
|---|
| 2025.12.12 | ₩27,623 | ₩27,637 | ₩27,249 | ₩27,610 | -0.05% | 2.5천 |
|---|
| 2025.12.11 | ₩27,369 | ₩27,570 | ₩27,329 | ₩27,570 | +0.73% | 6.2천 |
|---|
| 2025.12.10 | ₩27,343 | ₩27,637 | ₩27,343 | ₩27,503 | +0.59% | 3.3천 |
|---|
| 2025.12.09 | ₩27,182 | ₩27,236 | ₩27,169 | ₩27,196 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩26,728 | ₩27,075 | ₩26,728 | ₩27,062 | +1.25% | 5.9천 |
|---|
| 2025.12.05 | ₩26,768 | ₩26,969 | ₩26,728 | ₩26,855 | +0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩26,715 | ₩27,096 | ₩26,715 | ₩27,096 | +1.43% | 7.8천 |
|---|
| 2025.12.03 | ₩26,634 | ₩26,915 | ₩26,634 | ₩26,862 | +0.85% | 4.7천 |
|---|
| 2025.12.02 | ₩26,474 | ₩26,634 | ₩26,461 | ₩26,618 | +0.55% | 4.4천 |
|---|
| 2025.12.01 | ₩26,594 | ₩26,969 | ₩26,461 | ₩26,528 | -0.25% | 6.4천 |
|---|
| 2025.11.28 | ₩26,715 | ₩26,715 | ₩26,548 | ₩26,628 | -0.33% | 2.2천 |
|---|
| 2025.11.26 | ₩26,487 | ₩26,594 | ₩26,327 | ₩26,487 | 0.00% | 3.1천 |
|---|
| 2025.11.25 | ₩26,421 | ₩26,421 | ₩26,220 | ₩26,363 | -0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩26,180 | ₩26,264 | ₩26,180 | ₩26,236 | +0.21% | 4.5천 |
|---|
| 2025.11.21 | ₩26,127 | ₩26,171 | ₩26,024 | ₩26,079 | -0.18% | 3.2천 |
|---|
| 2025.11.20 | ₩26,254 | ₩26,528 | ₩25,953 | ₩26,060 | -0.74% | 1.2만 |
|---|
| 2025.11.19 | ₩26,213 | ₩26,374 | ₩26,020 | ₩26,020 | -0.74% | 7.2천 |
|---|
| 2025.11.18 | ₩26,394 | ₩26,394 | ₩26,180 | ₩26,180 | -0.81% | 5.4천 |
|---|
| 2025.11.17 | ₩26,193 | ₩26,528 | ₩26,193 | ₩26,314 | +0.46% | 5.8천 |
|---|
| 2025.11.14 | ₩26,510 | ₩26,530 | ₩26,087 | ₩26,334 | -0.67% | 7.7천 |
|---|
| 2025.11.13 | ₩26,394 | ₩26,447 | ₩26,327 | ₩26,327 | -0.25% | 6.7천 |
|---|
| 2025.11.12 | ₩26,795 | ₩26,795 | ₩26,434 | ₩26,447 | -1.30% | 4.3천 |
|---|
| 2025.11.11 | ₩26,701 | ₩26,930 | ₩26,701 | ₩26,795 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩26,862 | ₩26,862 | ₩26,528 | ₩26,528 | -1.24% | 3.2천 |
|---|
| 2025.11.07 | ₩26,554 | ₩26,641 | ₩26,528 | ₩26,621 | +0.25% | 2.4천 |
|---|
| 2025.11.06 | ₩26,915 | ₩26,915 | ₩26,768 | ₩26,768 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩26,741 | ₩26,993 | ₩26,741 | ₩26,912 | +0.64% | 2.8천 |
|---|
| 2025.11.04 | ₩26,621 | ₩26,862 | ₩26,621 | ₩26,715 | +0.35% | 1.3천 |
|---|
| 2025.11.03 | ₩26,808 | ₩26,835 | ₩26,528 | ₩26,675 | -0.50% | 4.4천 |
|---|
| 2025.10.31 | ₩26,859 | ₩26,862 | ₩26,822 | ₩26,822 | -0.14% | 3.9천 |
|---|
| 2025.10.30 | ₩26,594 | ₩26,632 | ₩26,594 | ₩26,608 | +0.05% | 2천 |
|---|
| 2025.10.29 | ₩26,661 | ₩26,888 | ₩26,621 | ₩26,755 | +0.35% | 4.5천 |
|---|
| 2025.10.28 | ₩26,755 | ₩26,795 | ₩26,661 | ₩26,661 | -0.35% | 2.1천 |
|---|
| 2025.10.27 | ₩26,715 | ₩26,875 | ₩26,675 | ₩26,848 | +0.50% | 4.4천 |
|---|
| 2025.10.24 | ₩26,795 | ₩26,888 | ₩26,728 | ₩26,795 | 0.00% | 3.4천 |
|---|
| 2025.10.23 | ₩26,915 | ₩26,915 | ₩26,875 | ₩26,915 | 0.00% | 2.5천 |
|---|
| 2025.10.22 | ₩26,915 | ₩26,915 | ₩26,862 | ₩26,862 | -0.20% | 5.8천 |
|---|
| 2025.10.21 | ₩26,915 | ₩26,915 | ₩26,882 | ₩26,915 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩27,182 | ₩27,182 | ₩26,942 | ₩26,942 | -0.88% | 7천 |
|---|
| 2025.10.17 | ₩27,009 | ₩27,049 | ₩26,969 | ₩27,049 | +0.15% | 6.2천 |
|---|
| 2025.10.16 | ₩27,009 | ₩27,022 | ₩26,942 | ₩26,969 | -0.15% | 3.3천 |
|---|
| 2025.10.15 | ₩27,049 | ₩27,049 | ₩26,922 | ₩26,975 | -0.27% | 1.5만 |
|---|
| 2025.10.14 | ₩27,035 | ₩27,062 | ₩26,989 | ₩27,022 | -0.05% | 3.6만 |
|---|
| 2025.10.13 | ₩26,528 | ₩26,661 | ₩26,528 | ₩26,608 | +0.30% | 7.6천 |
|---|
| 2025.10.10 | ₩26,822 | ₩26,928 | ₩26,474 | ₩26,728 | -0.35% | 9천 |
|---|
