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 | ₩24,383 | ₩24,383 | ₩24,023 | ₩24,116 | -1.10% | 3천 |
| 2026.10.08 | ₩24,183 | ₩24,410 | ₩23,395 | ₩23,989 | -0.80% | 3.3만 |
| 2026.10.07 | ₩24,450 | ₩24,450 | ₩24,084 | ₩24,143 | -1.26% | 5.8천 |
| 2026.10.06 | ₩24,424 | ₩24,490 | ₩24,357 | ₩24,490 | +0.27% | 9.5천 |
| 2026.10.05 | ₩24,838 | ₩24,905 | ₩24,359 | ₩24,497 | -1.37% | 7.9천 |
| 2026.10.02 | ₩25,065 | ₩25,065 | ₩24,584 | ₩24,891 | -0.69% | 1.4만 |
| 2026.10.01 | ₩25,920 | ₩25,920 | ₩24,851 | ₩24,958 | -3.71% | 3만 |
| 2026.09.30 | ₩25,546 | ₩25,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,118 |
| -1.67% |
| 1.1만 |
| 2026.09.29 | ₩25,786 | ₩25,786 | ₩25,399 | ₩25,399 | -1.50% | 1.3만 |
|---|
| 2026.09.28 | ₩26,521 | ₩26,575 | ₩25,893 | ₩25,907 | -2.32% | 2만 |
|---|
| 2026.09.25 | ₩26,949 | ₩26,997 | ₩26,388 | ₩26,441 | -1.88% | 5.2천 |
|---|
| 2026.09.24 | ₩26,855 | ₩26,882 | ₩26,736 | ₩26,736 | -0.44% | 2.4천 |
|---|
| 2026.09.23 | ₩27,017 | ₩27,122 | ₩26,909 | ₩26,982 | -0.13% | 3.9천 |
|---|
| 2026.09.22 | ₩27,163 | ₩27,176 | ₩26,815 | ₩26,969 | -0.71% | 8.5천 |
|---|
| 2026.09.21 | ₩27,136 | ₩27,149 | ₩27,109 | ₩27,109 | -0.10% | 3천 |
|---|
| 2026.09.18 | ₩27,229 | ₩27,368 | ₩27,229 | ₩27,336 | +0.39% | 3.9천 |
|---|
| 2026.09.17 | ₩27,016 | ₩27,363 | ₩26,922 | ₩27,223 | +0.77% | 5.6천 |
|---|
| 2026.09.16 | ₩27,069 | ₩27,089 | ₩26,788 | ₩26,889 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩26,722 | ₩27,109 | ₩26,700 | ₩26,822 | +0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩26,748 | ₩26,929 | ₩26,401 | ₩26,895 | +0.55% | 6.6천 |
|---|
| 2026.09.11 | ₩26,609 | ₩27,203 | ₩26,205 | ₩26,481 | -0.48% | 6.3천 |
|---|
| 2026.09.10 | ₩26,882 | ₩26,882 | ₩26,187 | ₩26,281 | -2.24% | 2만 |
|---|
| 2026.09.09 | ₩27,216 | ₩27,309 | ₩27,189 | ₩27,189 | -0.10% | 3.4천 |
|---|
| 2026.09.08 | ₩27,724 | ₩27,757 | ₩27,122 | ₩27,309 | -1.49% | 7.5천 |
|---|
| 2026.09.04 | ₩28,044 | ₩28,058 | ₩27,804 | ₩27,951 | -0.33% | 2천 |
|---|
| 2026.09.03 | ₩28,031 | ₩28,058 | ₩27,804 | ₩27,897 | -0.48% | 1.8천 |
|---|
| 2026.09.02 | ₩28,044 | ₩28,044 | ₩27,720 | ₩27,764 | -1.00% | 2.5천 |
|---|
| 2026.09.01 | ₩27,988 | ₩28,271 | ₩27,988 | ₩28,004 | +0.06% | 2.4천 |
|---|
| 2026.08.31 | ₩28,071 | ₩28,298 | ₩28,071 | ₩28,265 | +0.69% | 4.2천 |
|---|
| 2026.08.28 | ₩28,165 | ₩28,218 | ₩27,948 | ₩28,218 | +0.19% | 900 |
|---|
| 2026.08.27 | ₩28,271 | ₩28,271 | ₩28,058 | ₩28,124 | -0.52% | 5.4천 |
|---|
| 2026.08.26 | ₩28,058 | ₩28,356 | ₩28,058 | ₩28,285 | +0.81% | 2.1만 |
|---|
| 2026.08.25 | ₩28,338 | ₩28,352 | ₩27,750 | ₩28,298 | -0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩27,978 | ₩28,385 | ₩27,978 | ₩28,338 | +1.29% | 6.8천 |
|---|
| 2026.08.21 | ₩27,937 | ₩28,035 | ₩27,937 | ₩28,018 | +0.29% | 1.9천 |
|---|
| 2026.08.20 | ₩27,924 | ₩28,031 | ₩27,897 | ₩28,031 | +0.38% | 9.6천 |
|---|
| 2026.08.19 | ₩27,617 | ₩27,964 | ₩27,617 | ₩27,937 | +1.16% | 1.4만 |
|---|
| 2026.08.18 | ₩27,495 | ₩27,804 | ₩27,495 | ₩27,804 | +1.12% | 5.2천 |
|---|
| 2026.08.17 | ₩27,901 | ₩27,951 | ₩27,837 | ₩27,951 | +0.18% | 3.6천 |
|---|
| 2026.08.14 | ₩27,483 | ₩27,897 | ₩27,483 | ₩27,897 | +1.51% | 2.2만 |
|---|
| 2026.08.13 | ₩27,590 | ₩27,670 | ₩27,523 | ₩27,670 | +0.29% | 3.7천 |
|---|
| 2026.08.12 | ₩27,617 | ₩27,617 | ₩27,195 | ₩27,570 | -0.17% | 2.1천 |
|---|
| 2026.08.11 | ₩27,617 | ₩27,660 | ₩27,537 | ₩27,660 | +0.15% | 9.4천 |
|---|
| 2026.08.10 | ₩27,456 | ₩27,657 | ₩27,336 | ₩27,657 | +0.73% | 8.6천 |
|---|
| 2026.08.07 | ₩27,523 | ₩27,653 | ₩27,443 | ₩27,590 | +0.24% | 3.9천 |
|---|
| 2026.08.06 | ₩27,557 | ₩27,710 | ₩27,557 | ₩27,637 | +0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩27,577 | ₩27,637 | ₩27,390 | ₩27,523 | -0.19% | 3.1천 |
|---|
| 2026.08.04 | ₩27,510 | ₩27,603 | ₩27,403 | ₩27,497 | -0.05% | 3.8천 |
|---|
| 2026.08.03 | ₩27,562 | ₩27,597 | ₩27,056 | ₩27,466 | -0.35% | 5.4천 |
|---|
| 2026.07.31 | ₩27,483 | ₩27,724 | ₩27,456 | ₩27,590 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩27,470 | ₩27,657 | ₩27,283 | ₩27,603 | +0.49% | 1.5만 |
|---|
| 2026.07.29 | ₩27,323 | ₩27,390 | ₩27,323 | ₩27,390 | +0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩27,336 | ₩27,416 | ₩27,323 | ₩27,390 | +0.20% | 1.9천 |
|---|
| 2026.07.27 | ₩27,309 | ₩27,363 | ₩27,256 | ₩27,309 | 0.00% | 3.5천 |
|---|
| 2026.07.24 | ₩27,203 | ₩27,423 | ₩27,002 | ₩27,243 | +0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩27,396 | ₩27,510 | ₩27,323 | ₩27,497 | +0.37% | 6.9천 |
|---|
| 2026.07.22 | ₩27,203 | ₩27,390 | ₩27,203 | ₩27,388 | +0.68% | 1.2천 |
|---|
| 2026.07.21 | ₩27,350 | ₩27,403 | ₩27,350 | ₩27,403 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩27,370 | ₩27,370 | ₩27,229 | ₩27,354 | -0.06% | 3천 |
|---|
| 2026.07.17 | ₩27,002 | ₩27,396 | ₩27,002 | ₩27,383 | +1.41% | 9.7천 |
|---|
| 2026.07.16 | ₩27,002 | ₩27,148 | ₩27,002 | ₩27,122 | +0.45% | 4.9천 |
|---|
| 2026.07.15 | ₩26,788 | ₩27,042 | ₩26,788 | ₩27,042 | +0.95% | 1.9만 |
|---|
| 2026.07.14 | ₩26,775 | ₩26,815 | ₩26,722 | ₩26,775 | 0.00% | 2.7천 |
|---|
| 2026.07.13 | ₩26,742 | ₩26,815 | ₩26,742 | ₩26,807 | +0.24% | 1.5천 |
|---|
| 2026.07.10 | ₩26,775 | ₩26,775 | ₩26,774 | ₩26,774 | -0.00% | 900 |
|---|
| 2026.07.09 | ₩26,628 | ₩26,802 | ₩26,628 | ₩26,775 | +0.55% | 1.3천 |
|---|
| 2026.07.08 | ₩26,708 | ₩26,722 | ₩26,575 | ₩26,688 | -0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩26,535 | ₩26,748 | ₩26,535 | ₩26,740 | +0.78% | 4.1천 |
|---|
| 2026.07.06 | ₩26,708 | ₩26,842 | ₩26,695 | ₩26,695 | -0.05% | 2.7천 |
|---|
| 2026.07.02 | ₩26,708 | ₩26,739 | ₩26,623 | ₩26,668 | -0.15% | 4천 |
|---|
| 2026.07.01 | ₩26,648 | ₩26,695 | ₩26,441 | ₩26,548 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩26,828 | ₩26,842 | ₩26,655 | ₩26,655 | -0.65% | 3.7천 |
|---|
| 2026.06.29 | ₩26,871 | ₩26,987 | ₩26,641 | ₩26,808 | -0.23% | 2천 |
|---|
| 2026.06.26 | ₩26,454 | ₩26,875 | ₩26,454 | ₩26,875 | +1.59% | 4.7천 |
|---|
| 2026.06.25 | ₩26,621 | ₩26,667 | ₩26,497 | ₩26,561 | -0.23% | 2.2천 |
|---|
| 2026.06.24 | ₩26,374 | ₩26,668 | ₩26,374 | ₩26,548 | +0.66% | 3.6천 |
|---|
| 2026.06.23 | ₩26,561 | ₩26,561 | ₩26,241 | ₩26,361 | -0.75% | 8.2천 |
|---|
| 2026.06.22 | ₩27,056 | ₩27,056 | ₩26,314 | ₩26,588 | -1.73% | 1.3만 |
|---|
| 2026.06.18 | ₩27,082 | ₩27,082 | ₩26,897 | ₩27,069 | -0.05% | 1.7천 |
|---|
| 2026.06.17 | ₩27,029 | ₩27,049 | ₩26,815 | ₩27,049 | +0.07% | 1.2천 |
|---|
| 2026.06.16 | ₩27,002 | ₩27,002 | ₩26,929 | ₩26,975 | -0.10% | 1.5천 |
|---|
| 2026.06.15 | ₩26,975 | ₩26,975 | ₩26,815 | ₩26,882 | -0.35% | 3.9천 |
|---|
| 2026.06.12 | ₩27,082 | ₩27,082 | ₩26,929 | ₩26,931 | -0.56% | 1.9천 |
|---|
| 2026.06.11 | ₩27,082 | ₩27,082 | ₩26,788 | ₩27,042 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩26,895 | ₩27,082 | ₩26,895 | ₩27,024 | +0.48% | 2.9천 |
|---|
| 2026.06.09 | ₩27,002 | ₩27,042 | ₩26,748 | ₩27,002 | 0.00% | 6.1천 |
|---|
| 2026.06.08 | ₩27,136 | ₩27,136 | ₩26,962 | ₩27,056 | -0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩27,122 | ₩27,122 | ₩26,909 | ₩27,009 | -0.42% | 2.9천 |
|---|
| 2026.06.04 | ₩26,895 | ₩27,163 | ₩26,895 | ₩27,102 | +0.77% | 5천 |
|---|
| 2026.06.03 | ₩27,097 | ₩27,097 | ₩26,845 | ₩26,935 | -0.60% | 1.9천 |
|---|
| 2026.06.02 | ₩26,895 | ₩27,189 | ₩26,828 | ₩27,042 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩27,149 | ₩27,149 | ₩26,795 | ₩26,855 | -1.08% | 3.3천 |
|---|
| 2026.05.29 | ₩26,869 | ₩26,899 | ₩26,815 | ₩26,842 | -0.10% | 2천 |
|---|
| 2026.05.28 | ₩26,919 | ₩26,919 | ₩26,815 | ₩26,815 | -0.39% | 4.4천 |
|---|
| 2026.05.27 | ₩26,962 | ₩26,989 | ₩26,895 | ₩26,895 | -0.25% | 2.4천 |
|---|
| 2026.05.26 | ₩26,989 | ₩26,989 | ₩26,889 | ₩26,895 | -0.35% | 5.7천 |
|---|
| 2026.05.22 | ₩26,989 | ₩27,082 | ₩26,909 | ₩26,989 | 0.00% | 3.6천 |
|---|
| 2026.05.21 | ₩27,096 | ₩27,169 | ₩26,842 | ₩26,911 | -0.68% | 9.7천 |
|---|
| 2026.05.20 | ₩27,256 | ₩27,256 | ₩27,069 | ₩27,096 | -0.59% | 2.1천 |
|---|
| 2026.05.19 | ₩27,376 | ₩27,376 | ₩27,239 | ₩27,283 | -0.34% | 3.9천 |
|---|
| 2026.05.18 | ₩27,163 | ₩27,283 | ₩27,122 | ₩27,216 | +0.20% | 1.4만 |
|---|
| 2026.05.15 | ₩26,935 | ₩27,494 | ₩26,922 | ₩27,089 | +0.57% | 8.3천 |
|---|
| 2026.05.14 | ₩27,149 | ₩27,363 | ₩27,096 | ₩27,096 | -0.20% | 5.3천 |
|---|
| 2026.05.13 | ₩26,995 | ₩27,142 | ₩26,995 | ₩27,142 | +0.54% | 1.3천 |
|---|
| 2026.05.12 | ₩27,176 | ₩27,189 | ₩27,042 | ₩27,189 | +0.05% | 3.7천 |
|---|
| 2026.05.11 | ₩27,149 | ₩27,249 | ₩26,989 | ₩27,042 | -0.39% | 8.6천 |
|---|
| 2026.05.08 | ₩27,203 | ₩27,203 | ₩27,149 | ₩27,176 | -0.10% | 4.4천 |
|---|
| 2026.05.07 | ₩27,056 | ₩27,237 | ₩26,975 | ₩27,149 | +0.35% | 7.6천 |
|---|
| 2026.05.06 | ₩26,962 | ₩27,163 | ₩26,869 | ₩26,989 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩26,802 | ₩26,922 | ₩26,802 | ₩26,902 | +0.37% | 2.3천 |
|---|
| 2026.05.04 | ₩26,922 | ₩26,922 | ₩26,788 | ₩26,815 | -0.40% | 5.1천 |
|---|
| 2026.05.01 | ₩26,922 | ₩26,922 | ₩26,788 | ₩26,828 | -0.35% | 6.1천 |
|---|
| 2026.04.30 | ₩26,682 | ₩26,855 | ₩26,682 | ₩26,828 | +0.55% | 3.4천 |
|---|
| 2026.04.29 | ₩26,641 | ₩26,708 | ₩26,641 | ₩26,684 | +0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩26,668 | ₩26,708 | ₩26,641 | ₩26,655 | -0.05% | 3.5천 |
|---|
| 2026.04.27 | ₩26,615 | ₩26,668 | ₩26,535 | ₩26,668 | +0.20% | 3.8천 |
|---|
| 2026.04.24 | ₩26,575 | ₩26,588 | ₩26,401 | ₩26,508 | -0.25% | 3.6천 |
|---|
| 2026.04.23 | ₩26,548 | ₩26,708 | ₩26,548 | ₩26,655 | +0.40% | 1.5천 |
|---|
| 2026.04.22 | ₩26,722 | ₩26,722 | ₩26,621 | ₩26,621 | -0.38% | 800 |
|---|
| 2026.04.21 | ₩26,842 | ₩26,842 | ₩26,508 | ₩26,508 | -1.24% | 5.8천 |
|---|
| 2026.04.20 | ₩26,682 | ₩26,695 | ₩26,601 | ₩26,675 | -0.03% | 5천 |
|---|
| 2026.04.17 | ₩26,508 | ₩26,601 | ₩26,508 | ₩26,601 | +0.35% | 2.5천 |
|---|
| 2026.04.16 | ₩26,575 | ₩26,575 | ₩26,521 | ₩26,548 | -0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩26,481 | ₩26,555 | ₩26,454 | ₩26,521 | +0.15% | 2.9천 |
|---|
| 2026.04.14 | ₩26,388 | ₩26,508 | ₩26,388 | ₩26,401 | +0.05% | 2.6천 |
|---|
| 2026.04.13 | ₩26,294 | ₩26,575 | ₩26,241 | ₩26,409 | +0.44% | 1만 |
|---|
| 2026.04.10 | ₩26,241 | ₩26,528 | ₩26,241 | ₩26,321 | +0.31% | 8.2천 |
|---|
| 2026.04.09 | ₩26,508 | ₩26,659 | ₩26,267 | ₩26,468 | -0.15% | 5.4천 |
|---|
| 2026.04.08 | ₩26,715 | ₩26,715 | ₩26,187 | ₩26,321 | -1.48% | 6.7천 |
|---|
| 2026.04.07 | ₩26,361 | ₩26,406 | ₩26,147 | ₩26,254 | -0.41% | 5.9천 |
|---|
| 2026.04.06 | ₩26,254 | ₩26,535 | ₩26,080 | ₩26,187 | -0.25% | 8.3천 |
|---|
| 2026.04.02 | ₩26,321 | ₩26,354 | ₩25,947 | ₩26,327 | +0.03% | 7.5천 |
|---|
| 2026.04.01 | ₩26,481 | ₩26,839 | ₩26,201 | ₩26,571 | +0.34% | 2.9천 |
|---|
| 2026.03.31 | ₩26,788 | ₩26,788 | ₩25,973 | ₩25,987 | -2.99% | 6천 |
|---|
| 2026.03.30 | ₩26,187 | ₩26,410 | ₩26,054 | ₩26,187 | 0.00% | 6.8천 |
|---|
| 2026.03.27 | ₩26,468 | ₩26,615 | ₩26,261 | ₩26,261 | -0.78% | 5.6천 |
|---|
| 2026.03.26 | ₩26,708 | ₩26,735 | ₩26,494 | ₩26,535 | -0.65% | 5.1천 |
|---|
| 2026.03.25 | ₩26,695 | ₩26,762 | ₩26,454 | ₩26,619 | -0.29% | 3.3천 |
|---|
| 2026.03.24 | ₩26,655 | ₩26,682 | ₩26,405 | ₩26,615 | -0.15% | 5.7천 |
|---|
| 2026.03.23 | ₩26,695 | ₩26,695 | ₩26,414 | ₩26,494 | -0.75% | 1만 |
|---|
| 2026.03.20 | ₩26,481 | ₩26,708 | ₩26,254 | ₩26,307 | -0.66% | 4천 |
|---|
| 2026.03.19 | ₩26,702 | ₩26,702 | ₩26,454 | ₩26,601 | -0.38% | 4.7천 |
|---|
| 2026.03.18 | ₩26,508 | ₩26,641 | ₩26,267 | ₩26,321 | -0.71% | 8.3천 |
|---|
| 2026.03.17 | ₩26,388 | ₩26,509 | ₩26,347 | ₩26,509 | +0.46% | 3.6천 |
|---|
| 2026.03.16 | ₩26,748 | ₩26,748 | ₩26,214 | ₩26,441 | -1.15% | 7.8천 |
|---|
| 2026.03.13 | ₩26,682 | ₩26,722 | ₩26,548 | ₩26,548 | -0.50% | 1.6천 |
|---|
| 2026.03.12 | ₩26,595 | ₩26,828 | ₩26,321 | ₩26,815 | +0.83% | 1만 |
|---|
| 2026.03.11 | ₩26,788 | ₩26,989 | ₩26,788 | ₩26,935 | +0.55% | 1.1천 |
|---|
| 2026.03.10 | ₩26,601 | ₩26,788 | ₩26,521 | ₩26,775 | +0.65% | 7.8천 |
|---|
| 2026.03.09 | ₩26,722 | ₩26,959 | ₩26,481 | ₩26,575 | -0.55% | 1.9만 |
|---|
| 2026.03.06 | ₩27,016 | ₩27,016 | ₩26,762 | ₩26,911 | -0.39% | 4.6천 |
|---|
| 2026.03.05 | ₩27,002 | ₩27,073 | ₩26,949 | ₩26,962 | -0.15% | 5.1천 |
|---|
| 2026.03.04 | ₩26,909 | ₩26,943 | ₩26,909 | ₩26,922 | +0.05% | 2.7천 |
|---|
| 2026.03.03 | ₩27,002 | ₩27,029 | ₩26,882 | ₩26,882 | -0.45% | 5.4천 |
|---|
| 2026.03.02 | ₩27,136 | ₩27,136 | ₩26,935 | ₩26,949 | -0.69% | 6.2천 |
|---|
| 2026.02.27 | ₩27,269 | ₩27,269 | ₩27,069 | ₩27,069 | -0.73% | 7.2천 |
|---|
| 2026.02.26 | ₩27,256 | ₩27,351 | ₩27,082 | ₩27,082 | -0.64% | 1.6만 |
|---|
| 2026.02.25 | ₩27,176 | ₩27,256 | ₩26,962 | ₩27,176 | 0.00% | 5.4천 |
|---|
| 2026.02.24 | ₩27,283 | ₩27,376 | ₩26,989 | ₩26,989 | -1.08% | 9.5천 |
|---|
| 2026.02.23 | ₩27,056 | ₩27,256 | ₩27,056 | ₩27,056 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩27,136 | ₩27,256 | ₩27,029 | ₩27,056 | -0.30% | 1만 |
|---|
| 2026.02.19 | ₩27,122 | ₩27,263 | ₩27,122 | ₩27,223 | +0.37% | 2만 |
|---|
| 2026.02.18 | ₩27,069 | ₩27,149 | ₩27,002 | ₩27,082 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩27,108 | ₩27,376 | ₩27,082 | ₩27,136 | +0.10% | 1.8만 |
|---|
| 2026.02.13 | ₩27,096 | ₩27,189 | ₩27,056 | ₩27,122 | +0.10% | 7.3천 |
|---|
| 2026.02.12 | ₩27,146 | ₩27,152 | ₩27,056 | ₩27,145 | -0.00% | 5.9천 |
|---|
| 2026.02.11 | ₩27,149 | ₩27,256 | ₩27,069 | ₩27,149 | 0.00% | 7.4천 |
|---|
| 2026.02.10 | ₩27,156 | ₩27,256 | ₩27,068 | ₩27,196 | +0.15% | 8.7천 |
|---|
| 2026.02.09 | ₩27,256 | ₩27,320 | ₩26,949 | ₩27,163 | -0.34% | 2.5만 |
|---|
| 2026.02.06 | ₩27,179 | ₩27,179 | ₩27,122 | ₩27,122 | -0.21% | 900 |
|---|
| 2026.02.05 | ₩27,125 | ₩27,156 | ₩26,828 | ₩27,056 | -0.26% | 8.7천 |
|---|
| 2026.02.04 | ₩27,189 | ₩27,376 | ₩26,748 | ₩27,193 | +0.01% | 1.4만 |
|---|
| 2026.02.03 | ₩27,390 | ₩27,390 | ₩27,323 | ₩27,323 | -0.24% | 1.4천 |
|---|
| 2026.02.02 | ₩27,096 | ₩27,456 | ₩26,989 | ₩27,390 | +1.08% | 3.3만 |
|---|
| 2026.01.30 | ₩27,283 | ₩27,877 | ₩26,989 | ₩27,109 | -0.64% | 2.1만 |
|---|
| 2026.01.29 | ₩27,163 | ₩27,289 | ₩27,022 | ₩27,056 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩27,256 | ₩27,256 | ₩26,922 | ₩27,203 | -0.20% | 5.8천 |
|---|
| 2026.01.27 | ₩27,737 | ₩27,737 | ₩26,575 | ₩27,296 | -1.59% | 1.6만 |
|---|
| 2026.01.26 | ₩27,650 | ₩27,764 | ₩27,390 | ₩27,543 | -0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩27,844 | ₩28,127 | ₩27,690 | ₩27,717 | -0.46% | 1.4만 |
|---|
| 2026.01.22 | ₩28,178 | ₩29,661 | ₩27,657 | ₩27,871 | -1.09% | 4.4만 |
|---|
| 2026.01.21 | ₩27,937 | ₩28,044 | ₩27,844 | ₩27,844 | -0.33% | 4.7천 |
|---|
| 2026.01.20 | ₩27,931 | ₩28,018 | ₩27,790 | ₩27,857 | -0.26% | 5.8천 |
|---|
| 2026.01.16 | ₩27,951 | ₩27,964 | ₩27,817 | ₩27,964 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,924 | ₩28,178 | ₩27,924 | ₩27,964 | +0.14% | 3.6천 |
|---|
| 2026.01.14 | ₩27,857 | ₩27,924 | ₩27,857 | ₩27,864 | +0.02% | 4.3천 |
|---|
| 2026.01.13 | ₩27,790 | ₩28,472 | ₩27,673 | ₩27,951 | +0.58% | 4.5천 |
|---|
| 2026.01.12 | ₩27,684 | ₩27,988 | ₩27,657 | ₩27,790 | +0.39% | 6.8천 |
|---|
| 2026.01.09 | ₩27,483 | ₩27,816 | ₩27,470 | ₩27,724 | +0.88% | 1.2천 |
|---|
| 2026.01.08 | ₩27,831 | ₩27,964 | ₩27,390 | ₩27,537 | -1.06% | 3만 |
|---|
| 2026.01.07 | ₩27,689 | ₩27,951 | ₩27,557 | ₩27,951 | +0.95% | 1.6만 |
|---|
| 2026.01.06 | ₩27,670 | ₩27,911 | ₩27,563 | ₩27,831 | +0.58% | 1만 |
|---|
| 2026.01.05 | ₩27,937 | ₩27,951 | ₩27,750 | ₩27,924 | -0.05% | 2.7천 |
|---|
| 2026.01.02 | ₩27,657 | ₩28,215 | ₩27,550 | ₩28,058 | +1.45% | 8.8천 |
|---|
| 2025.12.31 | ₩27,844 | ₩28,438 | ₩27,684 | ₩27,684 | -0.58% | 7.3천 |
|---|
| 2025.12.30 | ₩27,897 | ₩28,084 | ₩27,808 | ₩27,884 | -0.05% | 7.6천 |
|---|
| 2025.12.29 | ₩27,643 | ₩28,124 | ₩27,643 | ₩27,657 | +0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩27,523 | ₩27,811 | ₩27,303 | ₩27,456 | -0.24% | 1만 |
|---|
| 2025.12.24 | ₩27,189 | ₩27,657 | ₩27,189 | ₩27,431 | +0.89% | 1만 |
|---|
| 2025.12.23 | ₩27,109 | ₩27,517 | ₩27,082 | ₩27,082 | -0.10% | 3.6천 |
|---|
| 2025.12.22 | ₩27,774 | ₩27,777 | ₩26,985 | ₩27,136 | -2.30% | 8.3천 |
|---|
| 2025.12.19 | ₩27,924 | ₩27,924 | ₩27,724 | ₩27,748 | -0.63% | 4.1천 |
|---|
| 2025.12.18 | ₩27,851 | ₩27,857 | ₩27,657 | ₩27,737 | -0.41% | 2.5천 |
|---|
| 2025.12.17 | ₩27,724 | ₩27,777 | ₩27,563 | ₩27,577 | -0.53% | 2.9천 |
|---|
| 2025.12.16 | ₩26,989 | ₩27,590 | ₩26,989 | ₩27,563 | +2.13% | 4.3천 |
|---|
| 2025.12.15 | ₩27,176 | ₩27,376 | ₩27,176 | ₩27,376 | +0.74% | 9.8천 |
|---|
| 2025.12.12 | ₩27,617 | ₩27,630 | ₩27,243 | ₩27,603 | -0.05% | 2.5천 |
|---|
| 2025.12.11 | ₩27,363 | ₩27,563 | ₩27,323 | ₩27,563 | +0.73% | 6.2천 |
|---|
| 2025.12.10 | ₩27,336 | ₩27,630 | ₩27,336 | ₩27,497 | +0.59% | 3.3천 |
|---|
| 2025.12.09 | ₩27,176 | ₩27,229 | ₩27,163 | ₩27,189 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩26,722 | ₩27,069 | ₩26,722 | ₩27,056 | +1.25% | 5.9천 |
|---|
| 2025.12.05 | ₩26,762 | ₩26,962 | ₩26,722 | ₩26,849 | +0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩26,708 | ₩27,089 | ₩26,708 | ₩27,089 | +1.43% | 7.8천 |
|---|
| 2025.12.03 | ₩26,628 | ₩26,909 | ₩26,628 | ₩26,855 | +0.85% | 4.7천 |
|---|
| 2025.12.02 | ₩26,468 | ₩26,628 | ₩26,454 | ₩26,612 | +0.55% | 4.4천 |
|---|
| 2025.12.01 | ₩26,588 | ₩26,962 | ₩26,454 | ₩26,521 | -0.25% | 6.4천 |
|---|
| 2025.11.28 | ₩26,708 | ₩26,708 | ₩26,541 | ₩26,621 | -0.33% | 2.2천 |
|---|
| 2025.11.26 | ₩26,481 | ₩26,588 | ₩26,321 | ₩26,481 | 0.00% | 3.1천 |
|---|
| 2025.11.25 | ₩26,414 | ₩26,414 | ₩26,214 | ₩26,357 | -0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩26,174 | ₩26,258 | ₩26,174 | ₩26,230 | +0.21% | 4.5천 |
|---|
| 2025.11.21 | ₩26,120 | ₩26,164 | ₩26,017 | ₩26,072 | -0.18% | 3.2천 |
|---|
| 2025.11.20 | ₩26,247 | ₩26,521 | ₩25,947 | ₩26,054 | -0.74% | 1.2만 |
|---|
| 2025.11.19 | ₩26,207 | ₩26,368 | ₩26,013 | ₩26,013 | -0.74% | 7.2천 |
|---|
| 2025.11.18 | ₩26,388 | ₩26,388 | ₩26,174 | ₩26,174 | -0.81% | 5.4천 |
|---|
| 2025.11.17 | ₩26,187 | ₩26,521 | ₩26,187 | ₩26,307 | +0.46% | 5.8천 |
|---|
| 2025.11.14 | ₩26,504 | ₩26,524 | ₩26,080 | ₩26,327 | -0.67% | 7.7천 |
|---|
| 2025.11.13 | ₩26,388 | ₩26,441 | ₩26,321 | ₩26,321 | -0.25% | 6.7천 |
|---|
| 2025.11.12 | ₩26,788 | ₩26,788 | ₩26,428 | ₩26,441 | -1.30% | 4.3천 |
|---|
| 2025.11.11 | ₩26,695 | ₩26,923 | ₩26,695 | ₩26,788 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩26,855 | ₩26,855 | ₩26,521 | ₩26,521 | -1.24% | 3.2천 |
|---|
| 2025.11.07 | ₩26,548 | ₩26,635 | ₩26,521 | ₩26,615 | +0.25% | 2.4천 |
|---|
| 2025.11.06 | ₩26,909 | ₩26,909 | ₩26,762 | ₩26,762 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩26,735 | ₩26,986 | ₩26,735 | ₩26,906 | +0.64% | 2.8천 |
|---|
| 2025.11.04 | ₩26,615 | ₩26,855 | ₩26,615 | ₩26,708 | +0.35% | 1.3천 |
|---|
| 2025.11.03 | ₩26,802 | ₩26,828 | ₩26,521 | ₩26,668 | -0.50% | 4.4천 |
|---|
| 2025.10.31 | ₩26,853 | ₩26,855 | ₩26,815 | ₩26,815 | -0.14% | 3.9천 |
|---|
| 2025.10.30 | ₩26,588 | ₩26,625 | ₩26,588 | ₩26,601 | +0.05% | 2천 |
|---|
| 2025.10.29 | ₩26,655 | ₩26,882 | ₩26,615 | ₩26,748 | +0.35% | 4.5천 |
|---|
| 2025.10.28 | ₩26,748 | ₩26,788 | ₩26,655 | ₩26,655 | -0.35% | 2.1천 |
|---|
| 2025.10.27 | ₩26,708 | ₩26,869 | ₩26,668 | ₩26,842 | +0.50% | 4.4천 |
|---|
| 2025.10.24 | ₩26,788 | ₩26,882 | ₩26,722 | ₩26,788 | 0.00% | 3.4천 |
|---|
| 2025.10.23 | ₩26,909 | ₩26,909 | ₩26,869 | ₩26,909 | 0.00% | 2.5천 |
|---|
| 2025.10.22 | ₩26,909 | ₩26,909 | ₩26,855 | ₩26,855 | -0.20% | 5.8천 |
|---|
| 2025.10.21 | ₩26,909 | ₩26,909 | ₩26,875 | ₩26,909 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩27,176 | ₩27,176 | ₩26,935 | ₩26,935 | -0.88% | 7천 |
|---|
| 2025.10.17 | ₩27,002 | ₩27,042 | ₩26,962 | ₩27,042 | +0.15% | 6.2천 |
|---|
| 2025.10.16 | ₩27,002 | ₩27,016 | ₩26,935 | ₩26,962 | -0.15% | 3.3천 |
|---|
| 2025.10.15 | ₩27,042 | ₩27,042 | ₩26,915 | ₩26,969 | -0.27% | 1.5만 |
|---|
| 2025.10.14 | ₩27,029 | ₩27,056 | ₩26,982 | ₩27,016 | -0.05% | 3.6만 |
|---|
| 2025.10.13 | ₩26,521 | ₩26,655 | ₩26,521 | ₩26,601 | +0.30% | 7.6천 |
|---|
| 2025.10.10 | ₩26,815 | ₩26,922 | ₩26,468 | ₩26,722 | -0.35% | 9천 |
|---|
