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 | ₩24,414 | ₩24,414 | ₩24,053 | ₩24,147 | -1.10% | 3천 |
| 2026.10.08 | ₩24,214 | ₩24,441 | ₩23,425 | ₩24,020 | -0.80% | 3.3만 |
| 2026.10.07 | ₩24,481 | ₩24,481 | ₩24,115 | ₩24,174 | -1.26% | 5.8천 |
| 2026.10.06 | ₩24,455 | ₩24,522 | ₩24,388 | ₩24,522 | +0.27% | 9.5천 |
| 2026.10.05 | ₩24,869 | ₩24,936 | ₩24,390 | ₩24,528 | -1.37% | 7.9천 |
| 2026.10.02 | ₩25,097 | ₩25,097 | ₩24,615 | ₩24,923 | -0.69% | 1.4만 |
| 2026.10.01 | ₩25,953 | ₩25,953 | ₩24,883 | ₩24,990 | -3.71% | 3만 |
| 2026.09.30 | ₩25,578 | ₩25,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,150 |
| -1.67% |
| 1.1만 |
| 2026.09.29 | ₩25,819 | ₩25,819 | ₩25,431 | ₩25,431 | -1.50% | 1.3만 |
|---|
| 2026.09.28 | ₩26,555 | ₩26,608 | ₩25,926 | ₩25,940 | -2.32% | 2만 |
|---|
| 2026.09.25 | ₩26,983 | ₩27,031 | ₩26,421 | ₩26,475 | -1.88% | 5.2천 |
|---|
| 2026.09.24 | ₩26,889 | ₩26,916 | ₩26,770 | ₩26,770 | -0.44% | 2.4천 |
|---|
| 2026.09.23 | ₩27,051 | ₩27,157 | ₩26,943 | ₩27,016 | -0.13% | 3.9천 |
|---|
| 2026.09.22 | ₩27,197 | ₩27,210 | ₩26,849 | ₩27,003 | -0.71% | 8.5천 |
|---|
| 2026.09.21 | ₩27,170 | ₩27,184 | ₩27,144 | ₩27,144 | -0.10% | 3천 |
|---|
| 2026.09.18 | ₩27,264 | ₩27,403 | ₩27,264 | ₩27,371 | +0.39% | 3.9천 |
|---|
| 2026.09.17 | ₩27,050 | ₩27,398 | ₩26,956 | ₩27,257 | +0.77% | 5.6천 |
|---|
| 2026.09.16 | ₩27,103 | ₩27,123 | ₩26,822 | ₩26,923 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩26,756 | ₩27,144 | ₩26,734 | ₩26,856 | +0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩26,782 | ₩26,963 | ₩26,435 | ₩26,930 | +0.55% | 6.6천 |
|---|
| 2026.09.11 | ₩26,643 | ₩27,237 | ₩26,238 | ₩26,515 | -0.48% | 6.3천 |
|---|
| 2026.09.10 | ₩26,916 | ₩26,916 | ₩26,220 | ₩26,314 | -2.24% | 2만 |
|---|
| 2026.09.09 | ₩27,251 | ₩27,344 | ₩27,224 | ₩27,224 | -0.10% | 3.4천 |
|---|
| 2026.09.08 | ₩27,759 | ₩27,792 | ₩27,157 | ₩27,344 | -1.49% | 7.5천 |
|---|
| 2026.09.04 | ₩28,080 | ₩28,093 | ₩27,839 | ₩27,986 | -0.33% | 2천 |
|---|
| 2026.09.03 | ₩28,067 | ₩28,093 | ₩27,839 | ₩27,933 | -0.48% | 1.8천 |
|---|
| 2026.09.02 | ₩28,080 | ₩28,080 | ₩27,755 | ₩27,799 | -1.00% | 2.5천 |
|---|
| 2026.09.01 | ₩28,024 | ₩28,307 | ₩28,024 | ₩28,040 | +0.06% | 2.4천 |
|---|
| 2026.08.31 | ₩28,107 | ₩28,334 | ₩28,107 | ₩28,301 | +0.69% | 4.2천 |
|---|
| 2026.08.28 | ₩28,200 | ₩28,254 | ₩27,984 | ₩28,254 | +0.19% | 900 |
|---|
| 2026.08.27 | ₩28,307 | ₩28,307 | ₩28,093 | ₩28,160 | -0.52% | 5.4천 |
|---|
| 2026.08.26 | ₩28,093 | ₩28,392 | ₩28,093 | ₩28,321 | +0.81% | 2.1만 |
|---|
| 2026.08.25 | ₩28,374 | ₩28,388 | ₩27,786 | ₩28,334 | -0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩28,013 | ₩28,421 | ₩28,013 | ₩28,374 | +1.29% | 6.8천 |
|---|
| 2026.08.21 | ₩27,973 | ₩28,071 | ₩27,973 | ₩28,053 | +0.29% | 1.9천 |
|---|
| 2026.08.20 | ₩27,960 | ₩28,067 | ₩27,933 | ₩28,067 | +0.38% | 9.6천 |
|---|
| 2026.08.19 | ₩27,652 | ₩28,000 | ₩27,652 | ₩27,973 | +1.16% | 1.4만 |
|---|
| 2026.08.18 | ₩27,530 | ₩27,839 | ₩27,530 | ₩27,839 | +1.12% | 5.2천 |
|---|
| 2026.08.17 | ₩27,937 | ₩27,986 | ₩27,873 | ₩27,986 | +0.18% | 3.6천 |
|---|
| 2026.08.14 | ₩27,518 | ₩27,933 | ₩27,518 | ₩27,933 | +1.51% | 2.2만 |
|---|
| 2026.08.13 | ₩27,625 | ₩27,705 | ₩27,558 | ₩27,705 | +0.29% | 3.7천 |
|---|
| 2026.08.12 | ₩27,652 | ₩27,652 | ₩27,229 | ₩27,605 | -0.17% | 2.1천 |
|---|
| 2026.08.11 | ₩27,652 | ₩27,695 | ₩27,572 | ₩27,695 | +0.15% | 9.4천 |
|---|
| 2026.08.10 | ₩27,491 | ₩27,692 | ₩27,371 | ₩27,692 | +0.73% | 8.6천 |
|---|
| 2026.08.07 | ₩27,558 | ₩27,688 | ₩27,478 | ₩27,625 | +0.24% | 3.9천 |
|---|
| 2026.08.06 | ₩27,592 | ₩27,746 | ₩27,592 | ₩27,672 | +0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩27,612 | ₩27,672 | ₩27,424 | ₩27,558 | -0.19% | 3.1천 |
|---|
| 2026.08.04 | ₩27,545 | ₩27,639 | ₩27,438 | ₩27,532 | -0.05% | 3.8천 |
|---|
| 2026.08.03 | ₩27,597 | ₩27,632 | ₩27,090 | ₩27,501 | -0.35% | 5.4천 |
|---|
| 2026.07.31 | ₩27,518 | ₩27,759 | ₩27,491 | ₩27,625 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩27,505 | ₩27,692 | ₩27,317 | ₩27,639 | +0.49% | 1.5만 |
|---|
| 2026.07.29 | ₩27,358 | ₩27,424 | ₩27,358 | ₩27,424 | +0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩27,371 | ₩27,451 | ₩27,358 | ₩27,424 | +0.20% | 1.9천 |
|---|
| 2026.07.27 | ₩27,344 | ₩27,398 | ₩27,291 | ₩27,344 | 0.00% | 3.5천 |
|---|
| 2026.07.24 | ₩27,237 | ₩27,458 | ₩27,037 | ₩27,277 | +0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩27,431 | ₩27,545 | ₩27,358 | ₩27,532 | +0.37% | 6.9천 |
|---|
| 2026.07.22 | ₩27,237 | ₩27,424 | ₩27,237 | ₩27,423 | +0.68% | 1.2천 |
|---|
| 2026.07.21 | ₩27,384 | ₩27,438 | ₩27,384 | ₩27,438 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩27,404 | ₩27,404 | ₩27,264 | ₩27,388 | -0.06% | 3천 |
|---|
| 2026.07.17 | ₩27,037 | ₩27,431 | ₩27,037 | ₩27,418 | +1.41% | 9.7천 |
|---|
| 2026.07.16 | ₩27,037 | ₩27,182 | ₩27,037 | ₩27,157 | +0.45% | 4.9천 |
|---|
| 2026.07.15 | ₩26,822 | ₩27,077 | ₩26,822 | ₩27,077 | +0.95% | 1.9만 |
|---|
| 2026.07.14 | ₩26,809 | ₩26,849 | ₩26,756 | ₩26,809 | 0.00% | 2.7천 |
|---|
| 2026.07.13 | ₩26,776 | ₩26,849 | ₩26,776 | ₩26,841 | +0.24% | 1.5천 |
|---|
| 2026.07.10 | ₩26,809 | ₩26,809 | ₩26,808 | ₩26,808 | -0.00% | 900 |
|---|
| 2026.07.09 | ₩26,662 | ₩26,836 | ₩26,662 | ₩26,809 | +0.55% | 1.3천 |
|---|
| 2026.07.08 | ₩26,742 | ₩26,756 | ₩26,608 | ₩26,722 | -0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩26,568 | ₩26,782 | ₩26,568 | ₩26,774 | +0.78% | 4.1천 |
|---|
| 2026.07.06 | ₩26,742 | ₩26,876 | ₩26,729 | ₩26,729 | -0.05% | 2.7천 |
|---|
| 2026.07.02 | ₩26,742 | ₩26,773 | ₩26,657 | ₩26,702 | -0.15% | 4천 |
|---|
| 2026.07.01 | ₩26,682 | ₩26,729 | ₩26,475 | ₩26,582 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩26,863 | ₩26,876 | ₩26,689 | ₩26,689 | -0.65% | 3.7천 |
|---|
| 2026.06.29 | ₩26,905 | ₩27,022 | ₩26,675 | ₩26,843 | -0.23% | 2천 |
|---|
| 2026.06.26 | ₩26,488 | ₩26,909 | ₩26,488 | ₩26,909 | +1.59% | 4.7천 |
|---|
| 2026.06.25 | ₩26,655 | ₩26,701 | ₩26,531 | ₩26,595 | -0.23% | 2.2천 |
|---|
| 2026.06.24 | ₩26,408 | ₩26,702 | ₩26,408 | ₩26,582 | +0.66% | 3.6천 |
|---|
| 2026.06.23 | ₩26,595 | ₩26,595 | ₩26,274 | ₩26,394 | -0.75% | 8.2천 |
|---|
| 2026.06.22 | ₩27,090 | ₩27,090 | ₩26,348 | ₩26,622 | -1.73% | 1.3만 |
|---|
| 2026.06.18 | ₩27,117 | ₩27,117 | ₩26,931 | ₩27,103 | -0.05% | 1.7천 |
|---|
| 2026.06.17 | ₩27,063 | ₩27,083 | ₩26,849 | ₩27,083 | +0.07% | 1.2천 |
|---|
| 2026.06.16 | ₩27,037 | ₩27,037 | ₩26,963 | ₩27,010 | -0.10% | 1.5천 |
|---|
| 2026.06.15 | ₩27,010 | ₩27,010 | ₩26,849 | ₩26,916 | -0.35% | 3.9천 |
|---|
| 2026.06.12 | ₩27,117 | ₩27,117 | ₩26,963 | ₩26,966 | -0.56% | 1.9천 |
|---|
| 2026.06.11 | ₩27,117 | ₩27,117 | ₩26,822 | ₩27,077 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩26,930 | ₩27,117 | ₩26,930 | ₩27,058 | +0.48% | 2.9천 |
|---|
| 2026.06.09 | ₩27,037 | ₩27,077 | ₩26,782 | ₩27,037 | 0.00% | 6.1천 |
|---|
| 2026.06.08 | ₩27,170 | ₩27,170 | ₩26,996 | ₩27,090 | -0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩27,157 | ₩27,157 | ₩26,943 | ₩27,043 | -0.42% | 2.9천 |
|---|
| 2026.06.04 | ₩26,930 | ₩27,197 | ₩26,930 | ₩27,137 | +0.77% | 5천 |
|---|
| 2026.06.03 | ₩27,132 | ₩27,132 | ₩26,879 | ₩26,970 | -0.60% | 1.9천 |
|---|
| 2026.06.02 | ₩26,930 | ₩27,224 | ₩26,863 | ₩27,077 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩27,184 | ₩27,184 | ₩26,829 | ₩26,889 | -1.08% | 3.3천 |
|---|
| 2026.05.29 | ₩26,903 | ₩26,934 | ₩26,849 | ₩26,876 | -0.10% | 2천 |
|---|
| 2026.05.28 | ₩26,954 | ₩26,954 | ₩26,849 | ₩26,849 | -0.39% | 4.4천 |
|---|
| 2026.05.27 | ₩26,996 | ₩27,023 | ₩26,930 | ₩26,930 | -0.25% | 2.4천 |
|---|
| 2026.05.26 | ₩27,023 | ₩27,023 | ₩26,923 | ₩26,930 | -0.35% | 5.7천 |
|---|
| 2026.05.22 | ₩27,023 | ₩27,117 | ₩26,943 | ₩27,023 | 0.00% | 3.6천 |
|---|
| 2026.05.21 | ₩27,130 | ₩27,204 | ₩26,876 | ₩26,946 | -0.68% | 9.7천 |
|---|
| 2026.05.20 | ₩27,291 | ₩27,291 | ₩27,103 | ₩27,130 | -0.59% | 2.1천 |
|---|
| 2026.05.19 | ₩27,411 | ₩27,411 | ₩27,273 | ₩27,317 | -0.34% | 3.9천 |
|---|
| 2026.05.18 | ₩27,197 | ₩27,317 | ₩27,157 | ₩27,251 | +0.20% | 1.4만 |
|---|
| 2026.05.15 | ₩26,970 | ₩27,529 | ₩26,956 | ₩27,123 | +0.57% | 8.3천 |
|---|
| 2026.05.14 | ₩27,184 | ₩27,398 | ₩27,130 | ₩27,130 | -0.20% | 5.3천 |
|---|
| 2026.05.13 | ₩27,030 | ₩27,177 | ₩27,030 | ₩27,177 | +0.54% | 1.3천 |
|---|
| 2026.05.12 | ₩27,210 | ₩27,224 | ₩27,077 | ₩27,224 | +0.05% | 3.7천 |
|---|
| 2026.05.11 | ₩27,184 | ₩27,284 | ₩27,023 | ₩27,077 | -0.39% | 8.6천 |
|---|
| 2026.05.08 | ₩27,237 | ₩27,237 | ₩27,184 | ₩27,210 | -0.10% | 4.4천 |
|---|
| 2026.05.07 | ₩27,090 | ₩27,272 | ₩27,010 | ₩27,184 | +0.35% | 7.6천 |
|---|
| 2026.05.06 | ₩26,996 | ₩27,197 | ₩26,903 | ₩27,023 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩26,836 | ₩26,956 | ₩26,836 | ₩26,936 | +0.37% | 2.3천 |
|---|
| 2026.05.04 | ₩26,956 | ₩26,956 | ₩26,822 | ₩26,849 | -0.40% | 5.1천 |
|---|
| 2026.05.01 | ₩26,956 | ₩26,956 | ₩26,822 | ₩26,863 | -0.35% | 6.1천 |
|---|
| 2026.04.30 | ₩26,715 | ₩26,889 | ₩26,715 | ₩26,863 | +0.55% | 3.4천 |
|---|
| 2026.04.29 | ₩26,675 | ₩26,742 | ₩26,675 | ₩26,718 | +0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩26,702 | ₩26,742 | ₩26,675 | ₩26,689 | -0.05% | 3.5천 |
|---|
| 2026.04.27 | ₩26,649 | ₩26,702 | ₩26,568 | ₩26,702 | +0.20% | 3.8천 |
|---|
| 2026.04.24 | ₩26,608 | ₩26,622 | ₩26,435 | ₩26,542 | -0.25% | 3.6천 |
|---|
| 2026.04.23 | ₩26,582 | ₩26,742 | ₩26,582 | ₩26,689 | +0.40% | 1.5천 |
|---|
| 2026.04.22 | ₩26,756 | ₩26,756 | ₩26,655 | ₩26,655 | -0.38% | 800 |
|---|
| 2026.04.21 | ₩26,876 | ₩26,876 | ₩26,542 | ₩26,542 | -1.24% | 5.8천 |
|---|
| 2026.04.20 | ₩26,715 | ₩26,729 | ₩26,635 | ₩26,709 | -0.03% | 5천 |
|---|
| 2026.04.17 | ₩26,542 | ₩26,635 | ₩26,542 | ₩26,635 | +0.35% | 2.5천 |
|---|
| 2026.04.16 | ₩26,608 | ₩26,608 | ₩26,555 | ₩26,582 | -0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩26,515 | ₩26,588 | ₩26,488 | ₩26,555 | +0.15% | 2.9천 |
|---|
| 2026.04.14 | ₩26,421 | ₩26,542 | ₩26,421 | ₩26,435 | +0.05% | 2.6천 |
|---|
| 2026.04.13 | ₩26,328 | ₩26,608 | ₩26,274 | ₩26,443 | +0.44% | 1만 |
|---|
| 2026.04.10 | ₩26,274 | ₩26,562 | ₩26,274 | ₩26,354 | +0.31% | 8.2천 |
|---|
| 2026.04.09 | ₩26,542 | ₩26,693 | ₩26,301 | ₩26,501 | -0.15% | 5.4천 |
|---|
| 2026.04.08 | ₩26,749 | ₩26,749 | ₩26,220 | ₩26,354 | -1.48% | 6.7천 |
|---|
| 2026.04.07 | ₩26,394 | ₩26,440 | ₩26,180 | ₩26,287 | -0.41% | 5.9천 |
|---|
| 2026.04.06 | ₩26,287 | ₩26,568 | ₩26,113 | ₩26,220 | -0.25% | 8.3천 |
|---|
| 2026.04.02 | ₩26,354 | ₩26,388 | ₩25,980 | ₩26,361 | +0.03% | 7.5천 |
|---|
| 2026.04.01 | ₩26,515 | ₩26,873 | ₩26,234 | ₩26,604 | +0.34% | 2.9천 |
|---|
| 2026.03.31 | ₩26,822 | ₩26,822 | ₩26,006 | ₩26,020 | -2.99% | 6천 |
|---|
| 2026.03.30 | ₩26,220 | ₩26,444 | ₩26,087 | ₩26,220 | 0.00% | 6.8천 |
|---|
| 2026.03.27 | ₩26,501 | ₩26,649 | ₩26,294 | ₩26,294 | -0.78% | 5.6천 |
|---|
| 2026.03.26 | ₩26,742 | ₩26,769 | ₩26,528 | ₩26,568 | -0.65% | 5.1천 |
|---|
| 2026.03.25 | ₩26,729 | ₩26,796 | ₩26,488 | ₩26,653 | -0.29% | 3.3천 |
|---|
| 2026.03.24 | ₩26,689 | ₩26,715 | ₩26,439 | ₩26,649 | -0.15% | 5.7천 |
|---|
| 2026.03.23 | ₩26,729 | ₩26,729 | ₩26,448 | ₩26,528 | -0.75% | 1만 |
|---|
| 2026.03.20 | ₩26,515 | ₩26,742 | ₩26,287 | ₩26,341 | -0.66% | 4천 |
|---|
| 2026.03.19 | ₩26,736 | ₩26,736 | ₩26,488 | ₩26,635 | -0.38% | 4.7천 |
|---|
| 2026.03.18 | ₩26,542 | ₩26,675 | ₩26,301 | ₩26,354 | -0.71% | 8.3천 |
|---|
| 2026.03.17 | ₩26,421 | ₩26,543 | ₩26,381 | ₩26,543 | +0.46% | 3.6천 |
|---|
| 2026.03.16 | ₩26,782 | ₩26,782 | ₩26,247 | ₩26,475 | -1.15% | 7.8천 |
|---|
| 2026.03.13 | ₩26,715 | ₩26,756 | ₩26,582 | ₩26,582 | -0.50% | 1.6천 |
|---|
| 2026.03.12 | ₩26,629 | ₩26,863 | ₩26,354 | ₩26,849 | +0.83% | 1만 |
|---|
| 2026.03.11 | ₩26,822 | ₩27,023 | ₩26,822 | ₩26,970 | +0.55% | 1.1천 |
|---|
| 2026.03.10 | ₩26,635 | ₩26,822 | ₩26,555 | ₩26,809 | +0.65% | 7.8천 |
|---|
| 2026.03.09 | ₩26,756 | ₩26,994 | ₩26,515 | ₩26,608 | -0.55% | 1.9만 |
|---|
| 2026.03.06 | ₩27,050 | ₩27,050 | ₩26,796 | ₩26,946 | -0.39% | 4.6천 |
|---|
| 2026.03.05 | ₩27,037 | ₩27,107 | ₩26,983 | ₩26,996 | -0.15% | 5.1천 |
|---|
| 2026.03.04 | ₩26,943 | ₩26,978 | ₩26,943 | ₩26,956 | +0.05% | 2.7천 |
|---|
| 2026.03.03 | ₩27,037 | ₩27,063 | ₩26,916 | ₩26,916 | -0.45% | 5.4천 |
|---|
| 2026.03.02 | ₩27,170 | ₩27,170 | ₩26,970 | ₩26,983 | -0.69% | 6.2천 |
|---|
| 2026.02.27 | ₩27,304 | ₩27,304 | ₩27,103 | ₩27,103 | -0.73% | 7.2천 |
|---|
| 2026.02.26 | ₩27,291 | ₩27,386 | ₩27,117 | ₩27,117 | -0.64% | 1.6만 |
|---|
| 2026.02.25 | ₩27,210 | ₩27,291 | ₩26,996 | ₩27,210 | 0.00% | 5.4천 |
|---|
| 2026.02.24 | ₩27,317 | ₩27,411 | ₩27,023 | ₩27,023 | -1.08% | 9.5천 |
|---|
| 2026.02.23 | ₩27,090 | ₩27,291 | ₩27,090 | ₩27,090 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩27,170 | ₩27,291 | ₩27,063 | ₩27,090 | -0.30% | 1만 |
|---|
| 2026.02.19 | ₩27,157 | ₩27,297 | ₩27,157 | ₩27,257 | +0.37% | 2만 |
|---|
| 2026.02.18 | ₩27,103 | ₩27,184 | ₩27,037 | ₩27,117 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩27,142 | ₩27,411 | ₩27,117 | ₩27,170 | +0.10% | 1.8만 |
|---|
| 2026.02.13 | ₩27,130 | ₩27,224 | ₩27,090 | ₩27,157 | +0.10% | 7.3천 |
|---|
| 2026.02.12 | ₩27,181 | ₩27,186 | ₩27,090 | ₩27,180 | -0.00% | 5.9천 |
|---|
| 2026.02.11 | ₩27,184 | ₩27,291 | ₩27,103 | ₩27,184 | 0.00% | 7.4천 |
|---|
| 2026.02.10 | ₩27,190 | ₩27,291 | ₩27,102 | ₩27,231 | +0.15% | 8.7천 |
|---|
| 2026.02.09 | ₩27,291 | ₩27,355 | ₩26,983 | ₩27,197 | -0.34% | 2.5만 |
|---|
| 2026.02.06 | ₩27,213 | ₩27,213 | ₩27,157 | ₩27,157 | -0.21% | 900 |
|---|
| 2026.02.05 | ₩27,160 | ₩27,190 | ₩26,863 | ₩27,090 | -0.26% | 8.7천 |
|---|
| 2026.02.04 | ₩27,224 | ₩27,411 | ₩26,782 | ₩27,228 | +0.01% | 1.4만 |
|---|
| 2026.02.03 | ₩27,424 | ₩27,424 | ₩27,358 | ₩27,358 | -0.24% | 1.4천 |
|---|
| 2026.02.02 | ₩27,130 | ₩27,491 | ₩27,023 | ₩27,424 | +1.08% | 3.3만 |
|---|
| 2026.01.30 | ₩27,317 | ₩27,913 | ₩27,023 | ₩27,144 | -0.64% | 2.1만 |
|---|
| 2026.01.29 | ₩27,197 | ₩27,324 | ₩27,057 | ₩27,090 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩27,291 | ₩27,291 | ₩26,956 | ₩27,237 | -0.20% | 5.8천 |
|---|
| 2026.01.27 | ₩27,772 | ₩27,772 | ₩26,608 | ₩27,331 | -1.59% | 1.6만 |
|---|
| 2026.01.26 | ₩27,685 | ₩27,799 | ₩27,424 | ₩27,578 | -0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩27,879 | ₩28,163 | ₩27,725 | ₩27,752 | -0.46% | 1.4만 |
|---|
| 2026.01.22 | ₩28,214 | ₩29,699 | ₩27,692 | ₩27,906 | -1.09% | 4.4만 |
|---|
| 2026.01.21 | ₩27,973 | ₩28,080 | ₩27,879 | ₩27,879 | -0.33% | 4.7천 |
|---|
| 2026.01.20 | ₩27,966 | ₩28,053 | ₩27,826 | ₩27,893 | -0.26% | 5.8천 |
|---|
| 2026.01.16 | ₩27,986 | ₩28,000 | ₩27,853 | ₩28,000 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,960 | ₩28,214 | ₩27,960 | ₩28,000 | +0.14% | 3.6천 |
|---|
| 2026.01.14 | ₩27,893 | ₩27,960 | ₩27,893 | ₩27,899 | +0.02% | 4.3천 |
|---|
| 2026.01.13 | ₩27,826 | ₩28,508 | ₩27,708 | ₩27,986 | +0.58% | 4.5천 |
|---|
| 2026.01.12 | ₩27,719 | ₩28,024 | ₩27,692 | ₩27,826 | +0.39% | 6.8천 |
|---|
| 2026.01.09 | ₩27,518 | ₩27,851 | ₩27,505 | ₩27,759 | +0.88% | 1.2천 |
|---|
| 2026.01.08 | ₩27,866 | ₩28,000 | ₩27,424 | ₩27,572 | -1.06% | 3만 |
|---|
| 2026.01.07 | ₩27,724 | ₩27,986 | ₩27,592 | ₩27,986 | +0.95% | 1.6만 |
|---|
| 2026.01.06 | ₩27,705 | ₩27,946 | ₩27,598 | ₩27,866 | +0.58% | 1만 |
|---|
| 2026.01.05 | ₩27,973 | ₩27,986 | ₩27,786 | ₩27,960 | -0.05% | 2.7천 |
|---|
| 2026.01.02 | ₩27,692 | ₩28,251 | ₩27,585 | ₩28,093 | +1.45% | 8.8천 |
|---|
| 2025.12.31 | ₩27,879 | ₩28,475 | ₩27,719 | ₩27,719 | -0.58% | 7.3천 |
|---|
| 2025.12.30 | ₩27,933 | ₩28,120 | ₩27,843 | ₩27,919 | -0.05% | 7.6천 |
|---|
| 2025.12.29 | ₩27,679 | ₩28,160 | ₩27,679 | ₩27,692 | +0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩27,558 | ₩27,846 | ₩27,338 | ₩27,491 | -0.24% | 1만 |
|---|
| 2025.12.24 | ₩27,224 | ₩27,692 | ₩27,224 | ₩27,466 | +0.89% | 1만 |
|---|
| 2025.12.23 | ₩27,144 | ₩27,552 | ₩27,117 | ₩27,117 | -0.10% | 3.6천 |
|---|
| 2025.12.22 | ₩27,810 | ₩27,812 | ₩27,019 | ₩27,170 | -2.30% | 8.3천 |
|---|
| 2025.12.19 | ₩27,960 | ₩27,960 | ₩27,759 | ₩27,783 | -0.63% | 4.1천 |
|---|
| 2025.12.18 | ₩27,886 | ₩27,893 | ₩27,692 | ₩27,772 | -0.41% | 2.5천 |
|---|
| 2025.12.17 | ₩27,759 | ₩27,812 | ₩27,598 | ₩27,612 | -0.53% | 2.9천 |
|---|
| 2025.12.16 | ₩27,023 | ₩27,625 | ₩27,023 | ₩27,598 | +2.13% | 4.3천 |
|---|
| 2025.12.15 | ₩27,210 | ₩27,411 | ₩27,210 | ₩27,411 | +0.74% | 9.8천 |
|---|
| 2025.12.12 | ₩27,652 | ₩27,665 | ₩27,277 | ₩27,639 | -0.05% | 2.5천 |
|---|
| 2025.12.11 | ₩27,398 | ₩27,598 | ₩27,358 | ₩27,598 | +0.73% | 6.2천 |
|---|
| 2025.12.10 | ₩27,371 | ₩27,665 | ₩27,371 | ₩27,532 | +0.59% | 3.3천 |
|---|
| 2025.12.09 | ₩27,210 | ₩27,264 | ₩27,197 | ₩27,224 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩26,756 | ₩27,103 | ₩26,756 | ₩27,090 | +1.25% | 5.9천 |
|---|
| 2025.12.05 | ₩26,796 | ₩26,996 | ₩26,756 | ₩26,883 | +0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩26,742 | ₩27,123 | ₩26,742 | ₩27,123 | +1.43% | 7.8천 |
|---|
| 2025.12.03 | ₩26,662 | ₩26,943 | ₩26,662 | ₩26,889 | +0.85% | 4.7천 |
|---|
| 2025.12.02 | ₩26,501 | ₩26,662 | ₩26,488 | ₩26,646 | +0.55% | 4.4천 |
|---|
| 2025.12.01 | ₩26,622 | ₩26,996 | ₩26,488 | ₩26,555 | -0.25% | 6.4천 |
|---|
| 2025.11.28 | ₩26,742 | ₩26,742 | ₩26,575 | ₩26,655 | -0.33% | 2.2천 |
|---|
| 2025.11.26 | ₩26,515 | ₩26,622 | ₩26,354 | ₩26,515 | 0.00% | 3.1천 |
|---|
| 2025.11.25 | ₩26,448 | ₩26,448 | ₩26,247 | ₩26,390 | -0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩26,207 | ₩26,291 | ₩26,207 | ₩26,263 | +0.21% | 4.5천 |
|---|
| 2025.11.21 | ₩26,154 | ₩26,198 | ₩26,051 | ₩26,105 | -0.18% | 3.2천 |
|---|
| 2025.11.20 | ₩26,281 | ₩26,555 | ₩25,980 | ₩26,087 | -0.74% | 1.2만 |
|---|
| 2025.11.19 | ₩26,241 | ₩26,401 | ₩26,047 | ₩26,047 | -0.74% | 7.2천 |
|---|
| 2025.11.18 | ₩26,421 | ₩26,421 | ₩26,207 | ₩26,207 | -0.81% | 5.4천 |
|---|
| 2025.11.17 | ₩26,220 | ₩26,555 | ₩26,220 | ₩26,341 | +0.46% | 5.8천 |
|---|
| 2025.11.14 | ₩26,538 | ₩26,558 | ₩26,113 | ₩26,361 | -0.67% | 7.7천 |
|---|
| 2025.11.13 | ₩26,421 | ₩26,475 | ₩26,354 | ₩26,354 | -0.25% | 6.7천 |
|---|
| 2025.11.12 | ₩26,822 | ₩26,822 | ₩26,461 | ₩26,475 | -1.30% | 4.3천 |
|---|
| 2025.11.11 | ₩26,729 | ₩26,958 | ₩26,729 | ₩26,822 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩26,889 | ₩26,889 | ₩26,555 | ₩26,555 | -1.24% | 3.2천 |
|---|
| 2025.11.07 | ₩26,582 | ₩26,669 | ₩26,555 | ₩26,649 | +0.25% | 2.4천 |
|---|
| 2025.11.06 | ₩26,943 | ₩26,943 | ₩26,796 | ₩26,796 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩26,769 | ₩27,020 | ₩26,769 | ₩26,940 | +0.64% | 2.8천 |
|---|
| 2025.11.04 | ₩26,649 | ₩26,889 | ₩26,649 | ₩26,742 | +0.35% | 1.3천 |
|---|
| 2025.11.03 | ₩26,836 | ₩26,863 | ₩26,555 | ₩26,702 | -0.50% | 4.4천 |
|---|
| 2025.10.31 | ₩26,887 | ₩26,889 | ₩26,849 | ₩26,849 | -0.14% | 3.9천 |
|---|
| 2025.10.30 | ₩26,622 | ₩26,659 | ₩26,622 | ₩26,635 | +0.05% | 2천 |
|---|
| 2025.10.29 | ₩26,689 | ₩26,916 | ₩26,649 | ₩26,782 | +0.35% | 4.5천 |
|---|
| 2025.10.28 | ₩26,782 | ₩26,822 | ₩26,689 | ₩26,689 | -0.35% | 2.1천 |
|---|
| 2025.10.27 | ₩26,742 | ₩26,903 | ₩26,702 | ₩26,876 | +0.50% | 4.4천 |
|---|
| 2025.10.24 | ₩26,822 | ₩26,916 | ₩26,756 | ₩26,822 | 0.00% | 3.4천 |
|---|
| 2025.10.23 | ₩26,943 | ₩26,943 | ₩26,903 | ₩26,943 | 0.00% | 2.5천 |
|---|
| 2025.10.22 | ₩26,943 | ₩26,943 | ₩26,889 | ₩26,889 | -0.20% | 5.8천 |
|---|
| 2025.10.21 | ₩26,943 | ₩26,943 | ₩26,909 | ₩26,943 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩27,210 | ₩27,210 | ₩26,970 | ₩26,970 | -0.88% | 7천 |
|---|
| 2025.10.17 | ₩27,037 | ₩27,077 | ₩26,996 | ₩27,077 | +0.15% | 6.2천 |
|---|
| 2025.10.16 | ₩27,037 | ₩27,050 | ₩26,970 | ₩26,996 | -0.15% | 3.3천 |
|---|
| 2025.10.15 | ₩27,077 | ₩27,077 | ₩26,950 | ₩27,003 | -0.27% | 1.5만 |
|---|
| 2025.10.14 | ₩27,063 | ₩27,090 | ₩27,016 | ₩27,050 | -0.05% | 3.6만 |
|---|
| 2025.10.13 | ₩26,555 | ₩26,689 | ₩26,555 | ₩26,635 | +0.30% | 7.6천 |
|---|
| 2025.10.10 | ₩26,849 | ₩26,956 | ₩26,501 | ₩26,756 | -0.35% | 9천 |
|---|
