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 | ₩24,380 | ₩24,380 | ₩24,020 | ₩24,113 | -1.10% | 3천 |
| 2026.10.08 | ₩24,180 | ₩24,407 | ₩23,392 | ₩23,986 | -0.80% | 3.3만 |
| 2026.10.07 | ₩24,447 | ₩24,447 | ₩24,081 | ₩24,140 | -1.26% | 5.8천 |
| 2026.10.06 | ₩24,420 | ₩24,487 | ₩24,354 | ₩24,487 | +0.27% | 9.5천 |
| 2026.10.05 | ₩24,835 | ₩24,901 | ₩24,356 | ₩24,494 | -1.37% | 7.9천 |
| 2026.10.02 | ₩25,062 | ₩25,062 | ₩24,581 | ₩24,888 | -0.69% | 1.4만 |
| 2026.10.01 | ₩25,917 | ₩25,917 | ₩24,848 | ₩24,955 | -3.71% | 3만 |
| 2026.09.30 | ₩25,543 | ₩25,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,115 |
| -1.67% |
| 1.1만 |
| 2026.09.29 | ₩25,783 | ₩25,783 | ₩25,396 | ₩25,396 | -1.50% | 1.3만 |
|---|
| 2026.09.28 | ₩26,518 | ₩26,571 | ₩25,890 | ₩25,903 | -2.32% | 2만 |
|---|
| 2026.09.25 | ₩26,945 | ₩26,993 | ₩26,384 | ₩26,438 | -1.88% | 5.2천 |
|---|
| 2026.09.24 | ₩26,852 | ₩26,879 | ₩26,733 | ₩26,733 | -0.44% | 2.4천 |
|---|
| 2026.09.23 | ₩27,013 | ₩27,119 | ₩26,905 | ₩26,979 | -0.13% | 3.9천 |
|---|
| 2026.09.22 | ₩27,159 | ₩27,172 | ₩26,812 | ₩26,965 | -0.71% | 8.5천 |
|---|
| 2026.09.21 | ₩27,132 | ₩27,146 | ₩27,106 | ₩27,106 | -0.10% | 3천 |
|---|
| 2026.09.18 | ₩27,226 | ₩27,365 | ₩27,226 | ₩27,333 | +0.39% | 3.9천 |
|---|
| 2026.09.17 | ₩27,012 | ₩27,359 | ₩26,919 | ₩27,219 | +0.77% | 5.6천 |
|---|
| 2026.09.16 | ₩27,066 | ₩27,086 | ₩26,785 | ₩26,885 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩26,718 | ₩27,106 | ₩26,697 | ₩26,818 | +0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩26,745 | ₩26,925 | ₩26,398 | ₩26,892 | +0.55% | 6.6천 |
|---|
| 2026.09.11 | ₩26,606 | ₩27,199 | ₩26,201 | ₩26,478 | -0.48% | 6.3천 |
|---|
| 2026.09.10 | ₩26,879 | ₩26,879 | ₩26,184 | ₩26,277 | -2.24% | 2만 |
|---|
| 2026.09.09 | ₩27,212 | ₩27,306 | ₩27,186 | ₩27,186 | -0.10% | 3.4천 |
|---|
| 2026.09.08 | ₩27,720 | ₩27,754 | ₩27,119 | ₩27,306 | -1.49% | 7.5천 |
|---|
| 2026.09.04 | ₩28,041 | ₩28,054 | ₩27,800 | ₩27,947 | -0.33% | 2천 |
|---|
| 2026.09.03 | ₩28,027 | ₩28,054 | ₩27,800 | ₩27,894 | -0.48% | 1.8천 |
|---|
| 2026.09.02 | ₩28,041 | ₩28,041 | ₩27,716 | ₩27,760 | -1.00% | 2.5천 |
|---|
| 2026.09.01 | ₩27,985 | ₩28,268 | ₩27,985 | ₩28,001 | +0.06% | 2.4천 |
|---|
| 2026.08.31 | ₩28,067 | ₩28,295 | ₩28,067 | ₩28,261 | +0.69% | 4.2천 |
|---|
| 2026.08.28 | ₩28,161 | ₩28,214 | ₩27,945 | ₩28,214 | +0.19% | 900 |
|---|
| 2026.08.27 | ₩28,268 | ₩28,268 | ₩28,054 | ₩28,121 | -0.52% | 5.4천 |
|---|
| 2026.08.26 | ₩28,054 | ₩28,352 | ₩28,054 | ₩28,281 | +0.81% | 2.1만 |
|---|
| 2026.08.25 | ₩28,335 | ₩28,348 | ₩27,747 | ₩28,295 | -0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩27,974 | ₩28,381 | ₩27,974 | ₩28,335 | +1.29% | 6.8천 |
|---|
| 2026.08.21 | ₩27,934 | ₩28,031 | ₩27,934 | ₩28,014 | +0.29% | 1.9천 |
|---|
| 2026.08.20 | ₩27,921 | ₩28,027 | ₩27,894 | ₩28,027 | +0.38% | 9.6천 |
|---|
| 2026.08.19 | ₩27,613 | ₩27,961 | ₩27,613 | ₩27,934 | +1.16% | 1.4만 |
|---|
| 2026.08.18 | ₩27,492 | ₩27,800 | ₩27,492 | ₩27,800 | +1.12% | 5.2천 |
|---|
| 2026.08.17 | ₩27,898 | ₩27,947 | ₩27,834 | ₩27,947 | +0.18% | 3.6천 |
|---|
| 2026.08.14 | ₩27,480 | ₩27,894 | ₩27,480 | ₩27,894 | +1.51% | 2.2만 |
|---|
| 2026.08.13 | ₩27,587 | ₩27,667 | ₩27,520 | ₩27,667 | +0.29% | 3.7천 |
|---|
| 2026.08.12 | ₩27,613 | ₩27,613 | ₩27,191 | ₩27,567 | -0.17% | 2.1천 |
|---|
| 2026.08.11 | ₩27,613 | ₩27,656 | ₩27,533 | ₩27,656 | +0.15% | 9.4천 |
|---|
| 2026.08.10 | ₩27,453 | ₩27,653 | ₩27,333 | ₩27,653 | +0.73% | 8.6천 |
|---|
| 2026.08.07 | ₩27,520 | ₩27,649 | ₩27,440 | ₩27,587 | +0.24% | 3.9천 |
|---|
| 2026.08.06 | ₩27,553 | ₩27,707 | ₩27,553 | ₩27,633 | +0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩27,573 | ₩27,633 | ₩27,386 | ₩27,520 | -0.19% | 3.1천 |
|---|
| 2026.08.04 | ₩27,506 | ₩27,600 | ₩27,400 | ₩27,493 | -0.05% | 3.8천 |
|---|
| 2026.08.03 | ₩27,558 | ₩27,593 | ₩27,052 | ₩27,462 | -0.35% | 5.4천 |
|---|
| 2026.07.31 | ₩27,480 | ₩27,720 | ₩27,453 | ₩27,587 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩27,466 | ₩27,653 | ₩27,279 | ₩27,600 | +0.49% | 1.5만 |
|---|
| 2026.07.29 | ₩27,319 | ₩27,386 | ₩27,319 | ₩27,386 | +0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩27,333 | ₩27,413 | ₩27,319 | ₩27,386 | +0.20% | 1.9천 |
|---|
| 2026.07.27 | ₩27,306 | ₩27,359 | ₩27,253 | ₩27,306 | 0.00% | 3.5천 |
|---|
| 2026.07.24 | ₩27,199 | ₩27,420 | ₩26,999 | ₩27,239 | +0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩27,393 | ₩27,506 | ₩27,319 | ₩27,493 | +0.37% | 6.9천 |
|---|
| 2026.07.22 | ₩27,199 | ₩27,386 | ₩27,199 | ₩27,385 | +0.68% | 1.2천 |
|---|
| 2026.07.21 | ₩27,346 | ₩27,400 | ₩27,346 | ₩27,400 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩27,366 | ₩27,366 | ₩27,226 | ₩27,350 | -0.06% | 3천 |
|---|
| 2026.07.17 | ₩26,999 | ₩27,393 | ₩26,999 | ₩27,379 | +1.41% | 9.7천 |
|---|
| 2026.07.16 | ₩26,999 | ₩27,144 | ₩26,999 | ₩27,119 | +0.45% | 4.9천 |
|---|
| 2026.07.15 | ₩26,785 | ₩27,039 | ₩26,785 | ₩27,039 | +0.95% | 1.9만 |
|---|
| 2026.07.14 | ₩26,772 | ₩26,812 | ₩26,718 | ₩26,772 | 0.00% | 2.7천 |
|---|
| 2026.07.13 | ₩26,738 | ₩26,812 | ₩26,738 | ₩26,804 | +0.24% | 1.5천 |
|---|
| 2026.07.10 | ₩26,772 | ₩26,772 | ₩26,770 | ₩26,770 | -0.00% | 900 |
|---|
| 2026.07.09 | ₩26,625 | ₩26,798 | ₩26,625 | ₩26,772 | +0.55% | 1.3천 |
|---|
| 2026.07.08 | ₩26,705 | ₩26,718 | ₩26,571 | ₩26,685 | -0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩26,531 | ₩26,745 | ₩26,531 | ₩26,737 | +0.78% | 4.1천 |
|---|
| 2026.07.06 | ₩26,705 | ₩26,838 | ₩26,691 | ₩26,691 | -0.05% | 2.7천 |
|---|
| 2026.07.02 | ₩26,705 | ₩26,736 | ₩26,619 | ₩26,665 | -0.15% | 4천 |
|---|
| 2026.07.01 | ₩26,645 | ₩26,691 | ₩26,438 | ₩26,545 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩26,825 | ₩26,838 | ₩26,651 | ₩26,651 | -0.65% | 3.7천 |
|---|
| 2026.06.29 | ₩26,868 | ₩26,984 | ₩26,638 | ₩26,805 | -0.23% | 2천 |
|---|
| 2026.06.26 | ₩26,451 | ₩26,872 | ₩26,451 | ₩26,872 | +1.59% | 4.7천 |
|---|
| 2026.06.25 | ₩26,618 | ₩26,663 | ₩26,494 | ₩26,558 | -0.23% | 2.2천 |
|---|
| 2026.06.24 | ₩26,371 | ₩26,665 | ₩26,371 | ₩26,545 | +0.66% | 3.6천 |
|---|
| 2026.06.23 | ₩26,558 | ₩26,558 | ₩26,237 | ₩26,358 | -0.75% | 8.2천 |
|---|
| 2026.06.22 | ₩27,052 | ₩27,052 | ₩26,311 | ₩26,585 | -1.73% | 1.3만 |
|---|
| 2026.06.18 | ₩27,079 | ₩27,079 | ₩26,893 | ₩27,066 | -0.05% | 1.7천 |
|---|
| 2026.06.17 | ₩27,025 | ₩27,045 | ₩26,812 | ₩27,045 | +0.07% | 1.2천 |
|---|
| 2026.06.16 | ₩26,999 | ₩26,999 | ₩26,925 | ₩26,972 | -0.10% | 1.5천 |
|---|
| 2026.06.15 | ₩26,972 | ₩26,972 | ₩26,812 | ₩26,879 | -0.35% | 3.9천 |
|---|
| 2026.06.12 | ₩27,079 | ₩27,079 | ₩26,925 | ₩26,928 | -0.56% | 1.9천 |
|---|
| 2026.06.11 | ₩27,079 | ₩27,079 | ₩26,785 | ₩27,039 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩26,892 | ₩27,079 | ₩26,892 | ₩27,020 | +0.48% | 2.9천 |
|---|
| 2026.06.09 | ₩26,999 | ₩27,039 | ₩26,745 | ₩26,999 | 0.00% | 6.1천 |
|---|
| 2026.06.08 | ₩27,132 | ₩27,132 | ₩26,959 | ₩27,052 | -0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩27,119 | ₩27,119 | ₩26,905 | ₩27,005 | -0.42% | 2.9천 |
|---|
| 2026.06.04 | ₩26,892 | ₩27,159 | ₩26,892 | ₩27,099 | +0.77% | 5천 |
|---|
| 2026.06.03 | ₩27,094 | ₩27,094 | ₩26,841 | ₩26,932 | -0.60% | 1.9천 |
|---|
| 2026.06.02 | ₩26,892 | ₩27,186 | ₩26,825 | ₩27,039 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩27,146 | ₩27,146 | ₩26,792 | ₩26,852 | -1.08% | 3.3천 |
|---|
| 2026.05.29 | ₩26,865 | ₩26,896 | ₩26,812 | ₩26,838 | -0.10% | 2천 |
|---|
| 2026.05.28 | ₩26,916 | ₩26,916 | ₩26,812 | ₩26,812 | -0.39% | 4.4천 |
|---|
| 2026.05.27 | ₩26,959 | ₩26,985 | ₩26,892 | ₩26,892 | -0.25% | 2.4천 |
|---|
| 2026.05.26 | ₩26,985 | ₩26,985 | ₩26,885 | ₩26,892 | -0.35% | 5.7천 |
|---|
| 2026.05.22 | ₩26,985 | ₩27,079 | ₩26,905 | ₩26,985 | 0.00% | 3.6천 |
|---|
| 2026.05.21 | ₩27,092 | ₩27,166 | ₩26,838 | ₩26,908 | -0.68% | 9.7천 |
|---|
| 2026.05.20 | ₩27,253 | ₩27,253 | ₩27,066 | ₩27,092 | -0.59% | 2.1천 |
|---|
| 2026.05.19 | ₩27,373 | ₩27,373 | ₩27,235 | ₩27,279 | -0.34% | 3.9천 |
|---|
| 2026.05.18 | ₩27,159 | ₩27,279 | ₩27,119 | ₩27,212 | +0.20% | 1.4만 |
|---|
| 2026.05.15 | ₩26,932 | ₩27,490 | ₩26,919 | ₩27,086 | +0.57% | 8.3천 |
|---|
| 2026.05.14 | ₩27,146 | ₩27,359 | ₩27,092 | ₩27,092 | -0.20% | 5.3천 |
|---|
| 2026.05.13 | ₩26,992 | ₩27,139 | ₩26,992 | ₩27,139 | +0.54% | 1.3천 |
|---|
| 2026.05.12 | ₩27,172 | ₩27,186 | ₩27,039 | ₩27,186 | +0.05% | 3.7천 |
|---|
| 2026.05.11 | ₩27,146 | ₩27,246 | ₩26,985 | ₩27,039 | -0.39% | 8.6천 |
|---|
| 2026.05.08 | ₩27,199 | ₩27,199 | ₩27,146 | ₩27,172 | -0.10% | 4.4천 |
|---|
| 2026.05.07 | ₩27,052 | ₩27,234 | ₩26,972 | ₩27,146 | +0.35% | 7.6천 |
|---|
| 2026.05.06 | ₩26,959 | ₩27,159 | ₩26,865 | ₩26,985 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩26,798 | ₩26,919 | ₩26,798 | ₩26,899 | +0.37% | 2.3천 |
|---|
| 2026.05.04 | ₩26,919 | ₩26,919 | ₩26,785 | ₩26,812 | -0.40% | 5.1천 |
|---|
| 2026.05.01 | ₩26,919 | ₩26,919 | ₩26,785 | ₩26,825 | -0.35% | 6.1천 |
|---|
| 2026.04.30 | ₩26,678 | ₩26,852 | ₩26,678 | ₩26,825 | +0.55% | 3.4천 |
|---|
| 2026.04.29 | ₩26,638 | ₩26,705 | ₩26,638 | ₩26,681 | +0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩26,665 | ₩26,705 | ₩26,638 | ₩26,651 | -0.05% | 3.5천 |
|---|
| 2026.04.27 | ₩26,611 | ₩26,665 | ₩26,531 | ₩26,665 | +0.20% | 3.8천 |
|---|
| 2026.04.24 | ₩26,571 | ₩26,585 | ₩26,398 | ₩26,504 | -0.25% | 3.6천 |
|---|
| 2026.04.23 | ₩26,545 | ₩26,705 | ₩26,545 | ₩26,651 | +0.40% | 1.5천 |
|---|
| 2026.04.22 | ₩26,718 | ₩26,718 | ₩26,618 | ₩26,618 | -0.38% | 800 |
|---|
| 2026.04.21 | ₩26,838 | ₩26,838 | ₩26,504 | ₩26,504 | -1.24% | 5.8천 |
|---|
| 2026.04.20 | ₩26,678 | ₩26,691 | ₩26,598 | ₩26,671 | -0.03% | 5천 |
|---|
| 2026.04.17 | ₩26,504 | ₩26,598 | ₩26,504 | ₩26,598 | +0.35% | 2.5천 |
|---|
| 2026.04.16 | ₩26,571 | ₩26,571 | ₩26,518 | ₩26,545 | -0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩26,478 | ₩26,551 | ₩26,451 | ₩26,518 | +0.15% | 2.9천 |
|---|
| 2026.04.14 | ₩26,384 | ₩26,504 | ₩26,384 | ₩26,398 | +0.05% | 2.6천 |
|---|
| 2026.04.13 | ₩26,291 | ₩26,571 | ₩26,237 | ₩26,406 | +0.44% | 1만 |
|---|
| 2026.04.10 | ₩26,237 | ₩26,524 | ₩26,237 | ₩26,317 | +0.31% | 8.2천 |
|---|
| 2026.04.09 | ₩26,504 | ₩26,655 | ₩26,264 | ₩26,464 | -0.15% | 5.4천 |
|---|
| 2026.04.08 | ₩26,712 | ₩26,712 | ₩26,184 | ₩26,317 | -1.48% | 6.7천 |
|---|
| 2026.04.07 | ₩26,358 | ₩26,403 | ₩26,144 | ₩26,251 | -0.41% | 5.9천 |
|---|
| 2026.04.06 | ₩26,251 | ₩26,531 | ₩26,077 | ₩26,184 | -0.25% | 8.3천 |
|---|
| 2026.04.02 | ₩26,317 | ₩26,351 | ₩25,943 | ₩26,324 | +0.03% | 7.5천 |
|---|
| 2026.04.01 | ₩26,478 | ₩26,836 | ₩26,197 | ₩26,567 | +0.34% | 2.9천 |
|---|
| 2026.03.31 | ₩26,785 | ₩26,785 | ₩25,970 | ₩25,983 | -2.99% | 6천 |
|---|
| 2026.03.30 | ₩26,184 | ₩26,407 | ₩26,050 | ₩26,184 | 0.00% | 6.8천 |
|---|
| 2026.03.27 | ₩26,464 | ₩26,611 | ₩26,257 | ₩26,257 | -0.78% | 5.6천 |
|---|
| 2026.03.26 | ₩26,705 | ₩26,732 | ₩26,491 | ₩26,531 | -0.65% | 5.1천 |
|---|
| 2026.03.25 | ₩26,691 | ₩26,758 | ₩26,451 | ₩26,615 | -0.29% | 3.3천 |
|---|
| 2026.03.24 | ₩26,651 | ₩26,678 | ₩26,402 | ₩26,611 | -0.15% | 5.7천 |
|---|
| 2026.03.23 | ₩26,691 | ₩26,691 | ₩26,411 | ₩26,491 | -0.75% | 1만 |
|---|
| 2026.03.20 | ₩26,478 | ₩26,705 | ₩26,251 | ₩26,304 | -0.66% | 4천 |
|---|
| 2026.03.19 | ₩26,698 | ₩26,698 | ₩26,451 | ₩26,598 | -0.38% | 4.7천 |
|---|
| 2026.03.18 | ₩26,504 | ₩26,638 | ₩26,264 | ₩26,317 | -0.71% | 8.3천 |
|---|
| 2026.03.17 | ₩26,384 | ₩26,506 | ₩26,344 | ₩26,506 | +0.46% | 3.6천 |
|---|
| 2026.03.16 | ₩26,745 | ₩26,745 | ₩26,211 | ₩26,438 | -1.15% | 7.8천 |
|---|
| 2026.03.13 | ₩26,678 | ₩26,718 | ₩26,545 | ₩26,545 | -0.50% | 1.6천 |
|---|
| 2026.03.12 | ₩26,591 | ₩26,825 | ₩26,317 | ₩26,812 | +0.83% | 1만 |
|---|
| 2026.03.11 | ₩26,785 | ₩26,985 | ₩26,785 | ₩26,932 | +0.55% | 1.1천 |
|---|
| 2026.03.10 | ₩26,598 | ₩26,785 | ₩26,518 | ₩26,772 | +0.65% | 7.8천 |
|---|
| 2026.03.09 | ₩26,718 | ₩26,956 | ₩26,478 | ₩26,571 | -0.55% | 1.9만 |
|---|
| 2026.03.06 | ₩27,012 | ₩27,012 | ₩26,758 | ₩26,908 | -0.39% | 4.6천 |
|---|
| 2026.03.05 | ₩26,999 | ₩27,070 | ₩26,945 | ₩26,959 | -0.15% | 5.1천 |
|---|
| 2026.03.04 | ₩26,905 | ₩26,940 | ₩26,905 | ₩26,919 | +0.05% | 2.7천 |
|---|
| 2026.03.03 | ₩26,999 | ₩27,025 | ₩26,879 | ₩26,879 | -0.45% | 5.4천 |
|---|
| 2026.03.02 | ₩27,132 | ₩27,132 | ₩26,932 | ₩26,945 | -0.69% | 6.2천 |
|---|
| 2026.02.27 | ₩27,266 | ₩27,266 | ₩27,066 | ₩27,066 | -0.73% | 7.2천 |
|---|
| 2026.02.26 | ₩27,253 | ₩27,347 | ₩27,079 | ₩27,079 | -0.64% | 1.6만 |
|---|
| 2026.02.25 | ₩27,172 | ₩27,253 | ₩26,959 | ₩27,172 | 0.00% | 5.4천 |
|---|
| 2026.02.24 | ₩27,279 | ₩27,373 | ₩26,985 | ₩26,985 | -1.08% | 9.5천 |
|---|
| 2026.02.23 | ₩27,052 | ₩27,253 | ₩27,052 | ₩27,052 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩27,132 | ₩27,253 | ₩27,025 | ₩27,052 | -0.30% | 1만 |
|---|
| 2026.02.19 | ₩27,119 | ₩27,259 | ₩27,119 | ₩27,219 | +0.37% | 2만 |
|---|
| 2026.02.18 | ₩27,066 | ₩27,146 | ₩26,999 | ₩27,079 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩27,104 | ₩27,373 | ₩27,079 | ₩27,132 | +0.10% | 1.8만 |
|---|
| 2026.02.13 | ₩27,092 | ₩27,186 | ₩27,052 | ₩27,119 | +0.10% | 7.3천 |
|---|
| 2026.02.12 | ₩27,143 | ₩27,148 | ₩27,052 | ₩27,142 | -0.00% | 5.9천 |
|---|
| 2026.02.11 | ₩27,146 | ₩27,253 | ₩27,066 | ₩27,146 | 0.00% | 7.4천 |
|---|
| 2026.02.10 | ₩27,152 | ₩27,253 | ₩27,064 | ₩27,192 | +0.15% | 8.7천 |
|---|
| 2026.02.09 | ₩27,253 | ₩27,317 | ₩26,945 | ₩27,159 | -0.34% | 2.5만 |
|---|
| 2026.02.06 | ₩27,175 | ₩27,175 | ₩27,119 | ₩27,119 | -0.21% | 900 |
|---|
| 2026.02.05 | ₩27,122 | ₩27,152 | ₩26,825 | ₩27,052 | -0.26% | 8.7천 |
|---|
| 2026.02.04 | ₩27,186 | ₩27,373 | ₩26,745 | ₩27,190 | +0.01% | 1.4만 |
|---|
| 2026.02.03 | ₩27,386 | ₩27,386 | ₩27,319 | ₩27,319 | -0.24% | 1.4천 |
|---|
| 2026.02.02 | ₩27,092 | ₩27,453 | ₩26,985 | ₩27,386 | +1.08% | 3.3만 |
|---|
| 2026.01.30 | ₩27,279 | ₩27,874 | ₩26,985 | ₩27,106 | -0.64% | 2.1만 |
|---|
| 2026.01.29 | ₩27,159 | ₩27,286 | ₩27,019 | ₩27,052 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩27,253 | ₩27,253 | ₩26,919 | ₩27,199 | -0.20% | 5.8천 |
|---|
| 2026.01.27 | ₩27,733 | ₩27,733 | ₩26,571 | ₩27,293 | -1.59% | 1.6만 |
|---|
| 2026.01.26 | ₩27,647 | ₩27,760 | ₩27,386 | ₩27,540 | -0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩27,840 | ₩28,124 | ₩27,687 | ₩27,713 | -0.46% | 1.4만 |
|---|
| 2026.01.22 | ₩28,174 | ₩29,657 | ₩27,653 | ₩27,867 | -1.09% | 4.4만 |
|---|
| 2026.01.21 | ₩27,934 | ₩28,041 | ₩27,840 | ₩27,840 | -0.33% | 4.7천 |
|---|
| 2026.01.20 | ₩27,927 | ₩28,014 | ₩27,787 | ₩27,854 | -0.26% | 5.8천 |
|---|
| 2026.01.16 | ₩27,947 | ₩27,961 | ₩27,814 | ₩27,961 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,921 | ₩28,174 | ₩27,921 | ₩27,961 | +0.14% | 3.6천 |
|---|
| 2026.01.14 | ₩27,854 | ₩27,921 | ₩27,854 | ₩27,860 | +0.02% | 4.3천 |
|---|
| 2026.01.13 | ₩27,787 | ₩28,468 | ₩27,669 | ₩27,947 | +0.58% | 4.5천 |
|---|
| 2026.01.12 | ₩27,680 | ₩27,985 | ₩27,653 | ₩27,787 | +0.39% | 6.8천 |
|---|
| 2026.01.09 | ₩27,480 | ₩27,812 | ₩27,466 | ₩27,720 | +0.88% | 1.2천 |
|---|
| 2026.01.08 | ₩27,827 | ₩27,961 | ₩27,386 | ₩27,533 | -1.06% | 3만 |
|---|
| 2026.01.07 | ₩27,685 | ₩27,947 | ₩27,553 | ₩27,947 | +0.95% | 1.6만 |
|---|
| 2026.01.06 | ₩27,667 | ₩27,907 | ₩27,560 | ₩27,827 | +0.58% | 1만 |
|---|
| 2026.01.05 | ₩27,934 | ₩27,947 | ₩27,747 | ₩27,921 | -0.05% | 2.7천 |
|---|
| 2026.01.02 | ₩27,653 | ₩28,212 | ₩27,546 | ₩28,054 | +1.45% | 8.8천 |
|---|
| 2025.12.31 | ₩27,840 | ₩28,435 | ₩27,680 | ₩27,680 | -0.58% | 7.3천 |
|---|
| 2025.12.30 | ₩27,894 | ₩28,081 | ₩27,804 | ₩27,880 | -0.05% | 7.6천 |
|---|
| 2025.12.29 | ₩27,640 | ₩28,121 | ₩27,640 | ₩27,653 | +0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩27,520 | ₩27,807 | ₩27,299 | ₩27,453 | -0.24% | 1만 |
|---|
| 2025.12.24 | ₩27,186 | ₩27,653 | ₩27,186 | ₩27,428 | +0.89% | 1만 |
|---|
| 2025.12.23 | ₩27,106 | ₩27,513 | ₩27,079 | ₩27,079 | -0.10% | 3.6천 |
|---|
| 2025.12.22 | ₩27,771 | ₩27,774 | ₩26,981 | ₩27,132 | -2.30% | 8.3천 |
|---|
| 2025.12.19 | ₩27,921 | ₩27,921 | ₩27,720 | ₩27,744 | -0.63% | 4.1천 |
|---|
| 2025.12.18 | ₩27,847 | ₩27,854 | ₩27,653 | ₩27,733 | -0.41% | 2.5천 |
|---|
| 2025.12.17 | ₩27,720 | ₩27,774 | ₩27,560 | ₩27,573 | -0.53% | 2.9천 |
|---|
| 2025.12.16 | ₩26,985 | ₩27,587 | ₩26,985 | ₩27,560 | +2.13% | 4.3천 |
|---|
| 2025.12.15 | ₩27,172 | ₩27,373 | ₩27,172 | ₩27,373 | +0.74% | 9.8천 |
|---|
| 2025.12.12 | ₩27,613 | ₩27,627 | ₩27,239 | ₩27,600 | -0.05% | 2.5천 |
|---|
| 2025.12.11 | ₩27,359 | ₩27,560 | ₩27,319 | ₩27,560 | +0.73% | 6.2천 |
|---|
| 2025.12.10 | ₩27,333 | ₩27,627 | ₩27,333 | ₩27,493 | +0.59% | 3.3천 |
|---|
| 2025.12.09 | ₩27,172 | ₩27,226 | ₩27,159 | ₩27,186 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩26,718 | ₩27,066 | ₩26,718 | ₩27,052 | +1.25% | 5.9천 |
|---|
| 2025.12.05 | ₩26,758 | ₩26,959 | ₩26,718 | ₩26,845 | +0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩26,705 | ₩27,086 | ₩26,705 | ₩27,086 | +1.43% | 7.8천 |
|---|
| 2025.12.03 | ₩26,625 | ₩26,905 | ₩26,625 | ₩26,852 | +0.85% | 4.7천 |
|---|
| 2025.12.02 | ₩26,464 | ₩26,625 | ₩26,451 | ₩26,609 | +0.55% | 4.4천 |
|---|
| 2025.12.01 | ₩26,585 | ₩26,959 | ₩26,451 | ₩26,518 | -0.25% | 6.4천 |
|---|
| 2025.11.28 | ₩26,705 | ₩26,705 | ₩26,538 | ₩26,618 | -0.33% | 2.2천 |
|---|
| 2025.11.26 | ₩26,478 | ₩26,585 | ₩26,317 | ₩26,478 | 0.00% | 3.1천 |
|---|
| 2025.11.25 | ₩26,411 | ₩26,411 | ₩26,211 | ₩26,353 | -0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩26,170 | ₩26,255 | ₩26,170 | ₩26,227 | +0.21% | 4.5천 |
|---|
| 2025.11.21 | ₩26,117 | ₩26,161 | ₩26,014 | ₩26,069 | -0.18% | 3.2천 |
|---|
| 2025.11.20 | ₩26,244 | ₩26,518 | ₩25,943 | ₩26,050 | -0.74% | 1.2만 |
|---|
| 2025.11.19 | ₩26,204 | ₩26,364 | ₩26,010 | ₩26,010 | -0.74% | 7.2천 |
|---|
| 2025.11.18 | ₩26,384 | ₩26,384 | ₩26,170 | ₩26,170 | -0.81% | 5.4천 |
|---|
| 2025.11.17 | ₩26,184 | ₩26,518 | ₩26,184 | ₩26,304 | +0.46% | 5.8천 |
|---|
| 2025.11.14 | ₩26,500 | ₩26,520 | ₩26,077 | ₩26,324 | -0.67% | 7.7천 |
|---|
| 2025.11.13 | ₩26,384 | ₩26,438 | ₩26,317 | ₩26,317 | -0.25% | 6.7천 |
|---|
| 2025.11.12 | ₩26,785 | ₩26,785 | ₩26,424 | ₩26,438 | -1.30% | 4.3천 |
|---|
| 2025.11.11 | ₩26,691 | ₩26,920 | ₩26,691 | ₩26,785 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩26,852 | ₩26,852 | ₩26,518 | ₩26,518 | -1.24% | 3.2천 |
|---|
| 2025.11.07 | ₩26,545 | ₩26,631 | ₩26,518 | ₩26,611 | +0.25% | 2.4천 |
|---|
| 2025.11.06 | ₩26,905 | ₩26,905 | ₩26,758 | ₩26,758 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩26,732 | ₩26,983 | ₩26,732 | ₩26,903 | +0.64% | 2.8천 |
|---|
| 2025.11.04 | ₩26,611 | ₩26,852 | ₩26,611 | ₩26,705 | +0.35% | 1.3천 |
|---|
| 2025.11.03 | ₩26,798 | ₩26,825 | ₩26,518 | ₩26,665 | -0.50% | 4.4천 |
|---|
| 2025.10.31 | ₩26,849 | ₩26,852 | ₩26,812 | ₩26,812 | -0.14% | 3.9천 |
|---|
| 2025.10.30 | ₩26,585 | ₩26,622 | ₩26,585 | ₩26,598 | +0.05% | 2천 |
|---|
| 2025.10.29 | ₩26,651 | ₩26,879 | ₩26,611 | ₩26,745 | +0.35% | 4.5천 |
|---|
| 2025.10.28 | ₩26,745 | ₩26,785 | ₩26,651 | ₩26,651 | -0.35% | 2.1천 |
|---|
| 2025.10.27 | ₩26,705 | ₩26,865 | ₩26,665 | ₩26,838 | +0.50% | 4.4천 |
|---|
| 2025.10.24 | ₩26,785 | ₩26,879 | ₩26,718 | ₩26,785 | 0.00% | 3.4천 |
|---|
| 2025.10.23 | ₩26,905 | ₩26,905 | ₩26,865 | ₩26,905 | 0.00% | 2.5천 |
|---|
| 2025.10.22 | ₩26,905 | ₩26,905 | ₩26,852 | ₩26,852 | -0.20% | 5.8천 |
|---|
| 2025.10.21 | ₩26,905 | ₩26,905 | ₩26,872 | ₩26,905 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩27,172 | ₩27,172 | ₩26,932 | ₩26,932 | -0.88% | 7천 |
|---|
| 2025.10.17 | ₩26,999 | ₩27,039 | ₩26,959 | ₩27,039 | +0.15% | 6.2천 |
|---|
| 2025.10.16 | ₩26,999 | ₩27,012 | ₩26,932 | ₩26,959 | -0.15% | 3.3천 |
|---|
| 2025.10.15 | ₩27,039 | ₩27,039 | ₩26,912 | ₩26,965 | -0.27% | 1.5만 |
|---|
| 2025.10.14 | ₩27,025 | ₩27,052 | ₩26,979 | ₩27,012 | -0.05% | 3.6만 |
|---|
| 2025.10.13 | ₩26,518 | ₩26,651 | ₩26,518 | ₩26,598 | +0.30% | 7.6천 |
|---|
| 2025.10.10 | ₩26,812 | ₩26,919 | ₩26,464 | ₩26,718 | -0.35% | 9천 |
|---|
