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 | ₩24,377 | ₩24,377 | ₩24,017 | ₩24,110 | -1.10% | 3천 |
| 2026.10.08 | ₩24,177 | ₩24,404 | ₩23,389 | ₩23,983 | -0.80% | 3.3만 |
| 2026.10.07 | ₩24,444 | ₩24,444 | ₩24,078 | ₩24,137 | -1.26% | 5.8천 |
| 2026.10.06 | ₩24,417 | ₩24,484 | ₩24,351 | ₩24,484 | +0.27% | 9.5천 |
| 2026.10.05 | ₩24,831 | ₩24,898 | ₩24,353 | ₩24,491 | -1.37% | 7.9천 |
| 2026.10.02 | ₩25,058 | ₩25,058 | ₩24,578 | ₩24,885 | -0.69% | 1.4만 |
| 2026.10.01 | ₩25,913 | ₩25,913 | ₩24,845 | ₩24,952 | -3.71% | 3만 |
| 2026.09.30 | ₩25,539 | ₩25,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,112 |
| -1.67% |
| 1.1만 |
| 2026.09.29 | ₩25,780 | ₩25,780 | ₩25,392 | ₩25,392 | -1.50% | 1.3만 |
|---|
| 2026.09.28 | ₩26,514 | ₩26,568 | ₩25,887 | ₩25,900 | -2.32% | 2만 |
|---|
| 2026.09.25 | ₩26,942 | ₩26,990 | ₩26,381 | ₩26,434 | -1.88% | 5.2천 |
|---|
| 2026.09.24 | ₩26,848 | ₩26,875 | ₩26,729 | ₩26,729 | -0.44% | 2.4천 |
|---|
| 2026.09.23 | ₩27,010 | ₩27,116 | ₩26,902 | ₩26,975 | -0.13% | 3.9천 |
|---|
| 2026.09.22 | ₩27,156 | ₩27,169 | ₩26,808 | ₩26,962 | -0.71% | 8.5천 |
|---|
| 2026.09.21 | ₩27,129 | ₩27,142 | ₩27,102 | ₩27,102 | -0.10% | 3천 |
|---|
| 2026.09.18 | ₩27,222 | ₩27,361 | ₩27,222 | ₩27,329 | +0.39% | 3.9천 |
|---|
| 2026.09.17 | ₩27,009 | ₩27,356 | ₩26,915 | ₩27,216 | +0.77% | 5.6천 |
|---|
| 2026.09.16 | ₩27,062 | ₩27,082 | ₩26,782 | ₩26,882 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩26,715 | ₩27,102 | ₩26,693 | ₩26,815 | +0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩26,742 | ₩26,922 | ₩26,394 | ₩26,888 | +0.55% | 6.6천 |
|---|
| 2026.09.11 | ₩26,603 | ₩27,196 | ₩26,198 | ₩26,474 | -0.48% | 6.3천 |
|---|
| 2026.09.10 | ₩26,875 | ₩26,875 | ₩26,181 | ₩26,274 | -2.24% | 2만 |
|---|
| 2026.09.09 | ₩27,209 | ₩27,303 | ₩27,182 | ₩27,182 | -0.10% | 3.4천 |
|---|
| 2026.09.08 | ₩27,717 | ₩27,750 | ₩27,116 | ₩27,303 | -1.49% | 7.5천 |
|---|
| 2026.09.04 | ₩28,037 | ₩28,051 | ₩27,797 | ₩27,944 | -0.33% | 2천 |
|---|
| 2026.09.03 | ₩28,024 | ₩28,051 | ₩27,797 | ₩27,890 | -0.48% | 1.8천 |
|---|
| 2026.09.02 | ₩28,037 | ₩28,037 | ₩27,713 | ₩27,757 | -1.00% | 2.5천 |
|---|
| 2026.09.01 | ₩27,981 | ₩28,264 | ₩27,981 | ₩27,997 | +0.06% | 2.4천 |
|---|
| 2026.08.31 | ₩28,064 | ₩28,291 | ₩28,064 | ₩28,258 | +0.69% | 4.2천 |
|---|
| 2026.08.28 | ₩28,157 | ₩28,211 | ₩27,941 | ₩28,211 | +0.19% | 900 |
|---|
| 2026.08.27 | ₩28,264 | ₩28,264 | ₩28,051 | ₩28,117 | -0.52% | 5.4천 |
|---|
| 2026.08.26 | ₩28,051 | ₩28,348 | ₩28,051 | ₩28,278 | +0.81% | 2.1만 |
|---|
| 2026.08.25 | ₩28,331 | ₩28,344 | ₩27,743 | ₩28,291 | -0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩27,970 | ₩28,378 | ₩27,970 | ₩28,331 | +1.29% | 6.8천 |
|---|
| 2026.08.21 | ₩27,930 | ₩28,028 | ₩27,930 | ₩28,010 | +0.29% | 1.9천 |
|---|
| 2026.08.20 | ₩27,917 | ₩28,024 | ₩27,890 | ₩28,024 | +0.38% | 9.6천 |
|---|
| 2026.08.19 | ₩27,610 | ₩27,957 | ₩27,610 | ₩27,930 | +1.16% | 1.4만 |
|---|
| 2026.08.18 | ₩27,488 | ₩27,797 | ₩27,488 | ₩27,797 | +1.12% | 5.2천 |
|---|
| 2026.08.17 | ₩27,894 | ₩27,944 | ₩27,830 | ₩27,944 | +0.18% | 3.6천 |
|---|
| 2026.08.14 | ₩27,476 | ₩27,890 | ₩27,476 | ₩27,890 | +1.51% | 2.2만 |
|---|
| 2026.08.13 | ₩27,583 | ₩27,663 | ₩27,516 | ₩27,663 | +0.29% | 3.7천 |
|---|
| 2026.08.12 | ₩27,610 | ₩27,610 | ₩27,188 | ₩27,563 | -0.17% | 2.1천 |
|---|
| 2026.08.11 | ₩27,610 | ₩27,652 | ₩27,530 | ₩27,652 | +0.15% | 9.4천 |
|---|
| 2026.08.10 | ₩27,449 | ₩27,650 | ₩27,329 | ₩27,650 | +0.73% | 8.6천 |
|---|
| 2026.08.07 | ₩27,516 | ₩27,646 | ₩27,436 | ₩27,583 | +0.24% | 3.9천 |
|---|
| 2026.08.06 | ₩27,550 | ₩27,703 | ₩27,550 | ₩27,630 | +0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩27,570 | ₩27,630 | ₩27,383 | ₩27,516 | -0.19% | 3.1천 |
|---|
| 2026.08.04 | ₩27,503 | ₩27,596 | ₩27,396 | ₩27,490 | -0.05% | 3.8천 |
|---|
| 2026.08.03 | ₩27,555 | ₩27,590 | ₩27,049 | ₩27,459 | -0.35% | 5.4천 |
|---|
| 2026.07.31 | ₩27,476 | ₩27,717 | ₩27,449 | ₩27,583 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩27,463 | ₩27,650 | ₩27,276 | ₩27,596 | +0.49% | 1.5만 |
|---|
| 2026.07.29 | ₩27,316 | ₩27,383 | ₩27,316 | ₩27,383 | +0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩27,329 | ₩27,409 | ₩27,316 | ₩27,383 | +0.20% | 1.9천 |
|---|
| 2026.07.27 | ₩27,303 | ₩27,356 | ₩27,249 | ₩27,303 | 0.00% | 3.5천 |
|---|
| 2026.07.24 | ₩27,196 | ₩27,416 | ₩26,995 | ₩27,236 | +0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩27,389 | ₩27,503 | ₩27,316 | ₩27,490 | +0.37% | 6.9천 |
|---|
| 2026.07.22 | ₩27,196 | ₩27,383 | ₩27,196 | ₩27,381 | +0.68% | 1.2천 |
|---|
| 2026.07.21 | ₩27,343 | ₩27,396 | ₩27,343 | ₩27,396 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩27,363 | ₩27,363 | ₩27,222 | ₩27,347 | -0.06% | 3천 |
|---|
| 2026.07.17 | ₩26,995 | ₩27,389 | ₩26,995 | ₩27,376 | +1.41% | 9.7천 |
|---|
| 2026.07.16 | ₩26,995 | ₩27,141 | ₩26,995 | ₩27,116 | +0.45% | 4.9천 |
|---|
| 2026.07.15 | ₩26,782 | ₩27,035 | ₩26,782 | ₩27,035 | +0.95% | 1.9만 |
|---|
| 2026.07.14 | ₩26,768 | ₩26,808 | ₩26,715 | ₩26,768 | 0.00% | 2.7천 |
|---|
| 2026.07.13 | ₩26,735 | ₩26,808 | ₩26,735 | ₩26,800 | +0.24% | 1.5천 |
|---|
| 2026.07.10 | ₩26,768 | ₩26,768 | ₩26,767 | ₩26,767 | -0.00% | 900 |
|---|
| 2026.07.09 | ₩26,621 | ₩26,795 | ₩26,621 | ₩26,768 | +0.55% | 1.3천 |
|---|
| 2026.07.08 | ₩26,701 | ₩26,715 | ₩26,568 | ₩26,681 | -0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩26,528 | ₩26,742 | ₩26,528 | ₩26,734 | +0.78% | 4.1천 |
|---|
| 2026.07.06 | ₩26,701 | ₩26,835 | ₩26,688 | ₩26,688 | -0.05% | 2.7천 |
|---|
| 2026.07.02 | ₩26,701 | ₩26,732 | ₩26,616 | ₩26,661 | -0.15% | 4천 |
|---|
| 2026.07.01 | ₩26,641 | ₩26,688 | ₩26,434 | ₩26,541 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩26,822 | ₩26,835 | ₩26,648 | ₩26,648 | -0.65% | 3.7천 |
|---|
| 2026.06.29 | ₩26,864 | ₩26,981 | ₩26,635 | ₩26,802 | -0.23% | 2천 |
|---|
| 2026.06.26 | ₩26,448 | ₩26,868 | ₩26,448 | ₩26,868 | +1.59% | 4.7천 |
|---|
| 2026.06.25 | ₩26,615 | ₩26,660 | ₩26,490 | ₩26,555 | -0.23% | 2.2천 |
|---|
| 2026.06.24 | ₩26,368 | ₩26,661 | ₩26,368 | ₩26,541 | +0.66% | 3.6천 |
|---|
| 2026.06.23 | ₩26,555 | ₩26,555 | ₩26,234 | ₩26,354 | -0.75% | 8.2천 |
|---|
| 2026.06.22 | ₩27,049 | ₩27,049 | ₩26,307 | ₩26,581 | -1.73% | 1.3만 |
|---|
| 2026.06.18 | ₩27,075 | ₩27,075 | ₩26,890 | ₩27,062 | -0.05% | 1.7천 |
|---|
| 2026.06.17 | ₩27,022 | ₩27,042 | ₩26,808 | ₩27,042 | +0.07% | 1.2천 |
|---|
| 2026.06.16 | ₩26,995 | ₩26,995 | ₩26,922 | ₩26,969 | -0.10% | 1.5천 |
|---|
| 2026.06.15 | ₩26,969 | ₩26,969 | ₩26,808 | ₩26,875 | -0.35% | 3.9천 |
|---|
| 2026.06.12 | ₩27,075 | ₩27,075 | ₩26,922 | ₩26,925 | -0.56% | 1.9천 |
|---|
| 2026.06.11 | ₩27,075 | ₩27,075 | ₩26,782 | ₩27,035 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩26,888 | ₩27,075 | ₩26,888 | ₩27,017 | +0.48% | 2.9천 |
|---|
| 2026.06.09 | ₩26,995 | ₩27,035 | ₩26,742 | ₩26,995 | 0.00% | 6.1천 |
|---|
| 2026.06.08 | ₩27,129 | ₩27,129 | ₩26,955 | ₩27,049 | -0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩27,116 | ₩27,116 | ₩26,902 | ₩27,002 | -0.42% | 2.9천 |
|---|
| 2026.06.04 | ₩26,888 | ₩27,156 | ₩26,888 | ₩27,095 | +0.77% | 5천 |
|---|
| 2026.06.03 | ₩27,090 | ₩27,090 | ₩26,838 | ₩26,929 | -0.60% | 1.9천 |
|---|
| 2026.06.02 | ₩26,888 | ₩27,182 | ₩26,822 | ₩27,035 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩27,142 | ₩27,142 | ₩26,788 | ₩26,848 | -1.08% | 3.3천 |
|---|
| 2026.05.29 | ₩26,862 | ₩26,892 | ₩26,808 | ₩26,835 | -0.10% | 2천 |
|---|
| 2026.05.28 | ₩26,912 | ₩26,912 | ₩26,808 | ₩26,808 | -0.39% | 4.4천 |
|---|
| 2026.05.27 | ₩26,955 | ₩26,982 | ₩26,888 | ₩26,888 | -0.25% | 2.4천 |
|---|
| 2026.05.26 | ₩26,982 | ₩26,982 | ₩26,882 | ₩26,888 | -0.35% | 5.7천 |
|---|
| 2026.05.22 | ₩26,982 | ₩27,075 | ₩26,902 | ₩26,982 | 0.00% | 3.6천 |
|---|
| 2026.05.21 | ₩27,089 | ₩27,162 | ₩26,835 | ₩26,904 | -0.68% | 9.7천 |
|---|
| 2026.05.20 | ₩27,249 | ₩27,249 | ₩27,062 | ₩27,089 | -0.59% | 2.1천 |
|---|
| 2026.05.19 | ₩27,369 | ₩27,369 | ₩27,232 | ₩27,276 | -0.34% | 3.9천 |
|---|
| 2026.05.18 | ₩27,156 | ₩27,276 | ₩27,116 | ₩27,209 | +0.20% | 1.4만 |
|---|
| 2026.05.15 | ₩26,929 | ₩27,487 | ₩26,915 | ₩27,082 | +0.57% | 8.3천 |
|---|
| 2026.05.14 | ₩27,142 | ₩27,356 | ₩27,089 | ₩27,089 | -0.20% | 5.3천 |
|---|
| 2026.05.13 | ₩26,989 | ₩27,136 | ₩26,989 | ₩27,136 | +0.54% | 1.3천 |
|---|
| 2026.05.12 | ₩27,169 | ₩27,182 | ₩27,035 | ₩27,182 | +0.05% | 3.7천 |
|---|
| 2026.05.11 | ₩27,142 | ₩27,242 | ₩26,982 | ₩27,035 | -0.39% | 8.6천 |
|---|
| 2026.05.08 | ₩27,196 | ₩27,196 | ₩27,142 | ₩27,169 | -0.10% | 4.4천 |
|---|
| 2026.05.07 | ₩27,049 | ₩27,230 | ₩26,969 | ₩27,142 | +0.35% | 7.6천 |
|---|
| 2026.05.06 | ₩26,955 | ₩27,156 | ₩26,862 | ₩26,982 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩26,795 | ₩26,915 | ₩26,795 | ₩26,895 | +0.37% | 2.3천 |
|---|
| 2026.05.04 | ₩26,915 | ₩26,915 | ₩26,782 | ₩26,808 | -0.40% | 5.1천 |
|---|
| 2026.05.01 | ₩26,915 | ₩26,915 | ₩26,782 | ₩26,822 | -0.35% | 6.1천 |
|---|
| 2026.04.30 | ₩26,675 | ₩26,848 | ₩26,675 | ₩26,822 | +0.55% | 3.4천 |
|---|
| 2026.04.29 | ₩26,635 | ₩26,701 | ₩26,635 | ₩26,677 | +0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩26,661 | ₩26,701 | ₩26,635 | ₩26,648 | -0.05% | 3.5천 |
|---|
| 2026.04.27 | ₩26,608 | ₩26,661 | ₩26,528 | ₩26,661 | +0.20% | 3.8천 |
|---|
| 2026.04.24 | ₩26,568 | ₩26,581 | ₩26,394 | ₩26,501 | -0.25% | 3.6천 |
|---|
| 2026.04.23 | ₩26,541 | ₩26,701 | ₩26,541 | ₩26,648 | +0.40% | 1.5천 |
|---|
| 2026.04.22 | ₩26,715 | ₩26,715 | ₩26,615 | ₩26,615 | -0.38% | 800 |
|---|
| 2026.04.21 | ₩26,835 | ₩26,835 | ₩26,501 | ₩26,501 | -1.24% | 5.8천 |
|---|
| 2026.04.20 | ₩26,675 | ₩26,688 | ₩26,595 | ₩26,668 | -0.03% | 5천 |
|---|
| 2026.04.17 | ₩26,501 | ₩26,595 | ₩26,501 | ₩26,595 | +0.35% | 2.5천 |
|---|
| 2026.04.16 | ₩26,568 | ₩26,568 | ₩26,514 | ₩26,541 | -0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩26,474 | ₩26,548 | ₩26,448 | ₩26,514 | +0.15% | 2.9천 |
|---|
| 2026.04.14 | ₩26,381 | ₩26,501 | ₩26,381 | ₩26,394 | +0.05% | 2.6천 |
|---|
| 2026.04.13 | ₩26,287 | ₩26,568 | ₩26,234 | ₩26,402 | +0.44% | 1만 |
|---|
| 2026.04.10 | ₩26,234 | ₩26,521 | ₩26,234 | ₩26,314 | +0.31% | 8.2천 |
|---|
| 2026.04.09 | ₩26,501 | ₩26,652 | ₩26,261 | ₩26,461 | -0.15% | 5.4천 |
|---|
| 2026.04.08 | ₩26,708 | ₩26,708 | ₩26,181 | ₩26,314 | -1.48% | 6.7천 |
|---|
| 2026.04.07 | ₩26,354 | ₩26,400 | ₩26,140 | ₩26,247 | -0.41% | 5.9천 |
|---|
| 2026.04.06 | ₩26,247 | ₩26,528 | ₩26,074 | ₩26,181 | -0.25% | 8.3천 |
|---|
| 2026.04.02 | ₩26,314 | ₩26,347 | ₩25,940 | ₩26,321 | +0.03% | 7.5천 |
|---|
| 2026.04.01 | ₩26,474 | ₩26,832 | ₩26,194 | ₩26,564 | +0.34% | 2.9천 |
|---|
| 2026.03.31 | ₩26,782 | ₩26,782 | ₩25,967 | ₩25,980 | -2.99% | 6천 |
|---|
| 2026.03.30 | ₩26,181 | ₩26,404 | ₩26,047 | ₩26,181 | 0.00% | 6.8천 |
|---|
| 2026.03.27 | ₩26,461 | ₩26,608 | ₩26,254 | ₩26,254 | -0.78% | 5.6천 |
|---|
| 2026.03.26 | ₩26,701 | ₩26,728 | ₩26,488 | ₩26,528 | -0.65% | 5.1천 |
|---|
| 2026.03.25 | ₩26,688 | ₩26,755 | ₩26,448 | ₩26,612 | -0.29% | 3.3천 |
|---|
| 2026.03.24 | ₩26,648 | ₩26,675 | ₩26,398 | ₩26,608 | -0.15% | 5.7천 |
|---|
| 2026.03.23 | ₩26,688 | ₩26,688 | ₩26,408 | ₩26,488 | -0.75% | 1만 |
|---|
| 2026.03.20 | ₩26,474 | ₩26,701 | ₩26,247 | ₩26,301 | -0.66% | 4천 |
|---|
| 2026.03.19 | ₩26,695 | ₩26,695 | ₩26,448 | ₩26,595 | -0.38% | 4.7천 |
|---|
| 2026.03.18 | ₩26,501 | ₩26,635 | ₩26,261 | ₩26,314 | -0.71% | 8.3천 |
|---|
| 2026.03.17 | ₩26,381 | ₩26,502 | ₩26,341 | ₩26,502 | +0.46% | 3.6천 |
|---|
| 2026.03.16 | ₩26,742 | ₩26,742 | ₩26,207 | ₩26,434 | -1.15% | 7.8천 |
|---|
| 2026.03.13 | ₩26,675 | ₩26,715 | ₩26,541 | ₩26,541 | -0.50% | 1.6천 |
|---|
| 2026.03.12 | ₩26,588 | ₩26,822 | ₩26,314 | ₩26,808 | +0.83% | 1만 |
|---|
| 2026.03.11 | ₩26,782 | ₩26,982 | ₩26,782 | ₩26,929 | +0.55% | 1.1천 |
|---|
| 2026.03.10 | ₩26,595 | ₩26,782 | ₩26,514 | ₩26,768 | +0.65% | 7.8천 |
|---|
| 2026.03.09 | ₩26,715 | ₩26,953 | ₩26,474 | ₩26,568 | -0.55% | 1.9만 |
|---|
| 2026.03.06 | ₩27,009 | ₩27,009 | ₩26,755 | ₩26,904 | -0.39% | 4.6천 |
|---|
| 2026.03.05 | ₩26,995 | ₩27,066 | ₩26,942 | ₩26,955 | -0.15% | 5.1천 |
|---|
| 2026.03.04 | ₩26,902 | ₩26,937 | ₩26,902 | ₩26,915 | +0.05% | 2.7천 |
|---|
| 2026.03.03 | ₩26,995 | ₩27,022 | ₩26,875 | ₩26,875 | -0.45% | 5.4천 |
|---|
| 2026.03.02 | ₩27,129 | ₩27,129 | ₩26,929 | ₩26,942 | -0.69% | 6.2천 |
|---|
| 2026.02.27 | ₩27,262 | ₩27,262 | ₩27,062 | ₩27,062 | -0.73% | 7.2천 |
|---|
| 2026.02.26 | ₩27,249 | ₩27,344 | ₩27,075 | ₩27,075 | -0.64% | 1.6만 |
|---|
| 2026.02.25 | ₩27,169 | ₩27,249 | ₩26,955 | ₩27,169 | 0.00% | 5.4천 |
|---|
| 2026.02.24 | ₩27,276 | ₩27,369 | ₩26,982 | ₩26,982 | -1.08% | 9.5천 |
|---|
| 2026.02.23 | ₩27,049 | ₩27,249 | ₩27,049 | ₩27,049 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩27,129 | ₩27,249 | ₩27,022 | ₩27,049 | -0.30% | 1만 |
|---|
| 2026.02.19 | ₩27,116 | ₩27,256 | ₩27,116 | ₩27,216 | +0.37% | 2만 |
|---|
| 2026.02.18 | ₩27,062 | ₩27,142 | ₩26,995 | ₩27,075 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩27,101 | ₩27,369 | ₩27,075 | ₩27,129 | +0.10% | 1.8만 |
|---|
| 2026.02.13 | ₩27,089 | ₩27,182 | ₩27,049 | ₩27,116 | +0.10% | 7.3천 |
|---|
| 2026.02.12 | ₩27,140 | ₩27,145 | ₩27,049 | ₩27,138 | -0.00% | 5.9천 |
|---|
| 2026.02.11 | ₩27,142 | ₩27,249 | ₩27,062 | ₩27,142 | 0.00% | 7.4천 |
|---|
| 2026.02.10 | ₩27,149 | ₩27,249 | ₩27,061 | ₩27,189 | +0.15% | 8.7천 |
|---|
| 2026.02.09 | ₩27,249 | ₩27,313 | ₩26,942 | ₩27,156 | -0.34% | 2.5만 |
|---|
| 2026.02.06 | ₩27,172 | ₩27,172 | ₩27,116 | ₩27,116 | -0.21% | 900 |
|---|
| 2026.02.05 | ₩27,118 | ₩27,149 | ₩26,822 | ₩27,049 | -0.26% | 8.7천 |
|---|
| 2026.02.04 | ₩27,182 | ₩27,369 | ₩26,742 | ₩27,186 | +0.01% | 1.4만 |
|---|
| 2026.02.03 | ₩27,383 | ₩27,383 | ₩27,316 | ₩27,316 | -0.24% | 1.4천 |
|---|
| 2026.02.02 | ₩27,089 | ₩27,449 | ₩26,982 | ₩27,383 | +1.08% | 3.3만 |
|---|
| 2026.01.30 | ₩27,276 | ₩27,870 | ₩26,982 | ₩27,102 | -0.64% | 2.1만 |
|---|
| 2026.01.29 | ₩27,156 | ₩27,282 | ₩27,015 | ₩27,049 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩27,249 | ₩27,249 | ₩26,915 | ₩27,196 | -0.20% | 5.8천 |
|---|
| 2026.01.27 | ₩27,730 | ₩27,730 | ₩26,568 | ₩27,289 | -1.59% | 1.6만 |
|---|
| 2026.01.26 | ₩27,643 | ₩27,757 | ₩27,383 | ₩27,536 | -0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩27,837 | ₩28,120 | ₩27,683 | ₩27,710 | -0.46% | 1.4만 |
|---|
| 2026.01.22 | ₩28,171 | ₩29,653 | ₩27,650 | ₩27,864 | -1.09% | 4.4만 |
|---|
| 2026.01.21 | ₩27,930 | ₩28,037 | ₩27,837 | ₩27,837 | -0.33% | 4.7천 |
|---|
| 2026.01.20 | ₩27,924 | ₩28,010 | ₩27,783 | ₩27,850 | -0.26% | 5.8천 |
|---|
| 2026.01.16 | ₩27,944 | ₩27,957 | ₩27,810 | ₩27,957 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,917 | ₩28,171 | ₩27,917 | ₩27,957 | +0.14% | 3.6천 |
|---|
| 2026.01.14 | ₩27,850 | ₩27,917 | ₩27,850 | ₩27,857 | +0.02% | 4.3천 |
|---|
| 2026.01.13 | ₩27,783 | ₩28,465 | ₩27,666 | ₩27,944 | +0.58% | 4.5천 |
|---|
| 2026.01.12 | ₩27,677 | ₩27,981 | ₩27,650 | ₩27,783 | +0.39% | 6.8천 |
|---|
| 2026.01.09 | ₩27,476 | ₩27,809 | ₩27,463 | ₩27,717 | +0.88% | 1.2천 |
|---|
| 2026.01.08 | ₩27,823 | ₩27,957 | ₩27,383 | ₩27,530 | -1.06% | 3만 |
|---|
| 2026.01.07 | ₩27,682 | ₩27,944 | ₩27,550 | ₩27,944 | +0.95% | 1.6만 |
|---|
| 2026.01.06 | ₩27,663 | ₩27,904 | ₩27,556 | ₩27,823 | +0.58% | 1만 |
|---|
| 2026.01.05 | ₩27,930 | ₩27,944 | ₩27,743 | ₩27,917 | -0.05% | 2.7천 |
|---|
| 2026.01.02 | ₩27,650 | ₩28,208 | ₩27,543 | ₩28,051 | +1.45% | 8.8천 |
|---|
| 2025.12.31 | ₩27,837 | ₩28,431 | ₩27,677 | ₩27,677 | -0.58% | 7.3천 |
|---|
| 2025.12.30 | ₩27,890 | ₩28,077 | ₩27,801 | ₩27,877 | -0.05% | 7.6천 |
|---|
| 2025.12.29 | ₩27,636 | ₩28,117 | ₩27,636 | ₩27,650 | +0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩27,516 | ₩27,803 | ₩27,296 | ₩27,449 | -0.24% | 1만 |
|---|
| 2025.12.24 | ₩27,182 | ₩27,650 | ₩27,182 | ₩27,424 | +0.89% | 1만 |
|---|
| 2025.12.23 | ₩27,102 | ₩27,510 | ₩27,075 | ₩27,075 | -0.10% | 3.6천 |
|---|
| 2025.12.22 | ₩27,767 | ₩27,770 | ₩26,978 | ₩27,129 | -2.30% | 8.3천 |
|---|
| 2025.12.19 | ₩27,917 | ₩27,917 | ₩27,717 | ₩27,741 | -0.63% | 4.1천 |
|---|
| 2025.12.18 | ₩27,843 | ₩27,850 | ₩27,650 | ₩27,730 | -0.41% | 2.5천 |
|---|
| 2025.12.17 | ₩27,717 | ₩27,770 | ₩27,556 | ₩27,570 | -0.53% | 2.9천 |
|---|
| 2025.12.16 | ₩26,982 | ₩27,583 | ₩26,982 | ₩27,556 | +2.13% | 4.3천 |
|---|
| 2025.12.15 | ₩27,169 | ₩27,369 | ₩27,169 | ₩27,369 | +0.74% | 9.8천 |
|---|
| 2025.12.12 | ₩27,610 | ₩27,623 | ₩27,236 | ₩27,596 | -0.05% | 2.5천 |
|---|
| 2025.12.11 | ₩27,356 | ₩27,556 | ₩27,316 | ₩27,556 | +0.73% | 6.2천 |
|---|
| 2025.12.10 | ₩27,329 | ₩27,623 | ₩27,329 | ₩27,490 | +0.59% | 3.3천 |
|---|
| 2025.12.09 | ₩27,169 | ₩27,222 | ₩27,156 | ₩27,182 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩26,715 | ₩27,062 | ₩26,715 | ₩27,049 | +1.25% | 5.9천 |
|---|
| 2025.12.05 | ₩26,755 | ₩26,955 | ₩26,715 | ₩26,842 | +0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩26,701 | ₩27,082 | ₩26,701 | ₩27,082 | +1.43% | 7.8천 |
|---|
| 2025.12.03 | ₩26,621 | ₩26,902 | ₩26,621 | ₩26,848 | +0.85% | 4.7천 |
|---|
| 2025.12.02 | ₩26,461 | ₩26,621 | ₩26,448 | ₩26,605 | +0.55% | 4.4천 |
|---|
| 2025.12.01 | ₩26,581 | ₩26,955 | ₩26,448 | ₩26,514 | -0.25% | 6.4천 |
|---|
| 2025.11.28 | ₩26,701 | ₩26,701 | ₩26,534 | ₩26,615 | -0.33% | 2.2천 |
|---|
| 2025.11.26 | ₩26,474 | ₩26,581 | ₩26,314 | ₩26,474 | 0.00% | 3.1천 |
|---|
| 2025.11.25 | ₩26,408 | ₩26,408 | ₩26,207 | ₩26,350 | -0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩26,167 | ₩26,251 | ₩26,167 | ₩26,223 | +0.21% | 4.5천 |
|---|
| 2025.11.21 | ₩26,114 | ₩26,158 | ₩26,011 | ₩26,066 | -0.18% | 3.2천 |
|---|
| 2025.11.20 | ₩26,241 | ₩26,514 | ₩25,940 | ₩26,047 | -0.74% | 1.2만 |
|---|
| 2025.11.19 | ₩26,201 | ₩26,361 | ₩26,007 | ₩26,007 | -0.74% | 7.2천 |
|---|
| 2025.11.18 | ₩26,381 | ₩26,381 | ₩26,167 | ₩26,167 | -0.81% | 5.4천 |
|---|
| 2025.11.17 | ₩26,181 | ₩26,514 | ₩26,181 | ₩26,301 | +0.46% | 5.8천 |
|---|
| 2025.11.14 | ₩26,497 | ₩26,517 | ₩26,074 | ₩26,321 | -0.67% | 7.7천 |
|---|
| 2025.11.13 | ₩26,381 | ₩26,434 | ₩26,314 | ₩26,314 | -0.25% | 6.7천 |
|---|
| 2025.11.12 | ₩26,782 | ₩26,782 | ₩26,421 | ₩26,434 | -1.30% | 4.3천 |
|---|
| 2025.11.11 | ₩26,688 | ₩26,916 | ₩26,688 | ₩26,782 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩26,848 | ₩26,848 | ₩26,514 | ₩26,514 | -1.24% | 3.2천 |
|---|
| 2025.11.07 | ₩26,541 | ₩26,628 | ₩26,514 | ₩26,608 | +0.25% | 2.4천 |
|---|
| 2025.11.06 | ₩26,902 | ₩26,902 | ₩26,755 | ₩26,755 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩26,728 | ₩26,979 | ₩26,728 | ₩26,899 | +0.64% | 2.8천 |
|---|
| 2025.11.04 | ₩26,608 | ₩26,848 | ₩26,608 | ₩26,701 | +0.35% | 1.3천 |
|---|
| 2025.11.03 | ₩26,795 | ₩26,822 | ₩26,514 | ₩26,661 | -0.50% | 4.4천 |
|---|
| 2025.10.31 | ₩26,846 | ₩26,848 | ₩26,808 | ₩26,808 | -0.14% | 3.9천 |
|---|
| 2025.10.30 | ₩26,581 | ₩26,619 | ₩26,581 | ₩26,595 | +0.05% | 2천 |
|---|
| 2025.10.29 | ₩26,648 | ₩26,875 | ₩26,608 | ₩26,742 | +0.35% | 4.5천 |
|---|
| 2025.10.28 | ₩26,742 | ₩26,782 | ₩26,648 | ₩26,648 | -0.35% | 2.1천 |
|---|
| 2025.10.27 | ₩26,701 | ₩26,862 | ₩26,661 | ₩26,835 | +0.50% | 4.4천 |
|---|
| 2025.10.24 | ₩26,782 | ₩26,875 | ₩26,715 | ₩26,782 | 0.00% | 3.4천 |
|---|
| 2025.10.23 | ₩26,902 | ₩26,902 | ₩26,862 | ₩26,902 | 0.00% | 2.5천 |
|---|
| 2025.10.22 | ₩26,902 | ₩26,902 | ₩26,848 | ₩26,848 | -0.20% | 5.8천 |
|---|
| 2025.10.21 | ₩26,902 | ₩26,902 | ₩26,868 | ₩26,902 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩27,169 | ₩27,169 | ₩26,929 | ₩26,929 | -0.88% | 7천 |
|---|
| 2025.10.17 | ₩26,995 | ₩27,035 | ₩26,955 | ₩27,035 | +0.15% | 6.2천 |
|---|
| 2025.10.16 | ₩26,995 | ₩27,009 | ₩26,929 | ₩26,955 | -0.15% | 3.3천 |
|---|
| 2025.10.15 | ₩27,035 | ₩27,035 | ₩26,908 | ₩26,962 | -0.27% | 1.5만 |
|---|
| 2025.10.14 | ₩27,022 | ₩27,049 | ₩26,975 | ₩27,009 | -0.05% | 3.6만 |
|---|
| 2025.10.13 | ₩26,514 | ₩26,648 | ₩26,514 | ₩26,595 | +0.30% | 7.6천 |
|---|
| 2025.10.10 | ₩26,808 | ₩26,915 | ₩26,461 | ₩26,715 | -0.35% | 9천 |
|---|
