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 | ₩24,349 | ₩24,349 | ₩23,989 | ₩24,082 | -1.10% | 3천 |
| 2026.10.08 | ₩24,149 | ₩24,375 | ₩23,361 | ₩23,955 | -0.80% | 3.3만 |
| 2026.10.07 | ₩24,415 | ₩24,415 | ₩24,050 | ₩24,109 | -1.26% | 5.8천 |
| 2026.10.06 | ₩24,389 | ₩24,456 | ₩24,322 | ₩24,456 | +0.27% | 9.5천 |
| 2026.10.05 | ₩24,802 | ₩24,869 | ₩24,325 | ₩24,462 | -1.37% | 7.9천 |
| 2026.10.02 | ₩25,029 | ₩25,029 | ₩24,549 | ₩24,856 | -0.69% | 1.4만 |
| 2026.10.01 | ₩25,883 | ₩25,883 | ₩24,816 | ₩24,922 | -3.71% | 3만 |
| 2026.09.30 | ₩25,510 | ₩25,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,083 |
| -1.67% |
| 1.1만 |
| 2026.09.29 | ₩25,750 | ₩25,750 | ₩25,363 | ₩25,363 | -1.50% | 1.3만 |
|---|
| 2026.09.28 | ₩26,483 | ₩26,537 | ₩25,856 | ₩25,870 | -2.32% | 2만 |
|---|
| 2026.09.25 | ₩26,910 | ₩26,958 | ₩26,350 | ₩26,403 | -1.88% | 5.2천 |
|---|
| 2026.09.24 | ₩26,817 | ₩26,844 | ₩26,698 | ₩26,698 | -0.44% | 2.4천 |
|---|
| 2026.09.23 | ₩26,978 | ₩27,084 | ₩26,870 | ₩26,944 | -0.13% | 3.9천 |
|---|
| 2026.09.22 | ₩27,124 | ₩27,137 | ₩26,777 | ₩26,930 | -0.71% | 8.5천 |
|---|
| 2026.09.21 | ₩27,097 | ₩27,111 | ₩27,071 | ₩27,071 | -0.10% | 3천 |
|---|
| 2026.09.18 | ₩27,191 | ₩27,329 | ₩27,191 | ₩27,297 | +0.39% | 3.9천 |
|---|
| 2026.09.17 | ₩26,977 | ₩27,324 | ₩26,884 | ₩27,184 | +0.77% | 5.6천 |
|---|
| 2026.09.16 | ₩27,030 | ₩27,050 | ₩26,750 | ₩26,850 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩26,684 | ₩27,071 | ₩26,662 | ₩26,784 | +0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩26,710 | ₩26,890 | ₩26,363 | ₩26,857 | +0.55% | 6.6천 |
|---|
| 2026.09.11 | ₩26,572 | ₩27,164 | ₩26,167 | ₩26,443 | -0.48% | 6.3천 |
|---|
| 2026.09.10 | ₩26,844 | ₩26,844 | ₩26,150 | ₩26,243 | -2.24% | 2만 |
|---|
| 2026.09.09 | ₩27,177 | ₩27,271 | ₩27,151 | ₩27,151 | -0.10% | 3.4천 |
|---|
| 2026.09.08 | ₩27,684 | ₩27,718 | ₩27,084 | ₩27,271 | -1.49% | 7.5천 |
|---|
| 2026.09.04 | ₩28,004 | ₩28,018 | ₩27,764 | ₩27,911 | -0.33% | 2천 |
|---|
| 2026.09.03 | ₩27,991 | ₩28,018 | ₩27,764 | ₩27,858 | -0.48% | 1.8천 |
|---|
| 2026.09.02 | ₩28,004 | ₩28,004 | ₩27,680 | ₩27,724 | -1.00% | 2.5천 |
|---|
| 2026.09.01 | ₩27,948 | ₩28,231 | ₩27,948 | ₩27,964 | +0.06% | 2.4천 |
|---|
| 2026.08.31 | ₩28,031 | ₩28,258 | ₩28,031 | ₩28,225 | +0.69% | 4.2천 |
|---|
| 2026.08.28 | ₩28,125 | ₩28,178 | ₩27,908 | ₩28,178 | +0.19% | 900 |
|---|
| 2026.08.27 | ₩28,231 | ₩28,231 | ₩28,018 | ₩28,084 | -0.52% | 5.4천 |
|---|
| 2026.08.26 | ₩28,018 | ₩28,315 | ₩28,018 | ₩28,245 | +0.81% | 2.1만 |
|---|
| 2026.08.25 | ₩28,298 | ₩28,311 | ₩27,711 | ₩28,258 | -0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩27,938 | ₩28,345 | ₩27,938 | ₩28,298 | +1.29% | 6.8천 |
|---|
| 2026.08.21 | ₩27,898 | ₩27,995 | ₩27,898 | ₩27,978 | +0.29% | 1.9천 |
|---|
| 2026.08.20 | ₩27,884 | ₩27,991 | ₩27,858 | ₩27,991 | +0.38% | 9.6천 |
|---|
| 2026.08.19 | ₩27,578 | ₩27,924 | ₩27,578 | ₩27,898 | +1.16% | 1.4만 |
|---|
| 2026.08.18 | ₩27,456 | ₩27,764 | ₩27,456 | ₩27,764 | +1.12% | 5.2천 |
|---|
| 2026.08.17 | ₩27,862 | ₩27,911 | ₩27,798 | ₩27,911 | +0.18% | 3.6천 |
|---|
| 2026.08.14 | ₩27,444 | ₩27,858 | ₩27,444 | ₩27,858 | +1.51% | 2.2만 |
|---|
| 2026.08.13 | ₩27,551 | ₩27,631 | ₩27,484 | ₩27,631 | +0.29% | 3.7천 |
|---|
| 2026.08.12 | ₩27,578 | ₩27,578 | ₩27,156 | ₩27,531 | -0.17% | 2.1천 |
|---|
| 2026.08.11 | ₩27,578 | ₩27,620 | ₩27,497 | ₩27,620 | +0.15% | 9.4천 |
|---|
| 2026.08.10 | ₩27,417 | ₩27,618 | ₩27,297 | ₩27,618 | +0.73% | 8.6천 |
|---|
| 2026.08.07 | ₩27,484 | ₩27,614 | ₩27,404 | ₩27,551 | +0.24% | 3.9천 |
|---|
| 2026.08.06 | ₩27,517 | ₩27,671 | ₩27,517 | ₩27,598 | +0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩27,537 | ₩27,598 | ₩27,351 | ₩27,484 | -0.19% | 3.1천 |
|---|
| 2026.08.04 | ₩27,471 | ₩27,564 | ₩27,364 | ₩27,457 | -0.05% | 3.8천 |
|---|
| 2026.08.03 | ₩27,523 | ₩27,557 | ₩27,017 | ₩27,427 | -0.35% | 5.4천 |
|---|
| 2026.07.31 | ₩27,444 | ₩27,684 | ₩27,417 | ₩27,551 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩27,431 | ₩27,618 | ₩27,244 | ₩27,564 | +0.49% | 1.5만 |
|---|
| 2026.07.29 | ₩27,284 | ₩27,351 | ₩27,284 | ₩27,351 | +0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩27,297 | ₩27,377 | ₩27,284 | ₩27,351 | +0.20% | 1.9천 |
|---|
| 2026.07.27 | ₩27,271 | ₩27,324 | ₩27,217 | ₩27,271 | 0.00% | 3.5천 |
|---|
| 2026.07.24 | ₩27,164 | ₩27,384 | ₩26,964 | ₩27,204 | +0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩27,357 | ₩27,471 | ₩27,284 | ₩27,457 | +0.37% | 6.9천 |
|---|
| 2026.07.22 | ₩27,164 | ₩27,351 | ₩27,164 | ₩27,349 | +0.68% | 1.2천 |
|---|
| 2026.07.21 | ₩27,311 | ₩27,364 | ₩27,311 | ₩27,364 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩27,331 | ₩27,331 | ₩27,191 | ₩27,315 | -0.06% | 3천 |
|---|
| 2026.07.17 | ₩26,964 | ₩27,357 | ₩26,964 | ₩27,344 | +1.41% | 9.7천 |
|---|
| 2026.07.16 | ₩26,964 | ₩27,109 | ₩26,964 | ₩27,084 | +0.45% | 4.9천 |
|---|
| 2026.07.15 | ₩26,750 | ₩27,004 | ₩26,750 | ₩27,004 | +0.95% | 1.9만 |
|---|
| 2026.07.14 | ₩26,737 | ₩26,777 | ₩26,684 | ₩26,737 | 0.00% | 2.7천 |
|---|
| 2026.07.13 | ₩26,704 | ₩26,777 | ₩26,704 | ₩26,769 | +0.24% | 1.5천 |
|---|
| 2026.07.10 | ₩26,737 | ₩26,737 | ₩26,736 | ₩26,736 | -0.00% | 900 |
|---|
| 2026.07.09 | ₩26,590 | ₩26,764 | ₩26,590 | ₩26,737 | +0.55% | 1.3천 |
|---|
| 2026.07.08 | ₩26,670 | ₩26,684 | ₩26,537 | ₩26,650 | -0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩26,497 | ₩26,710 | ₩26,497 | ₩26,702 | +0.78% | 4.1천 |
|---|
| 2026.07.06 | ₩26,670 | ₩26,804 | ₩26,657 | ₩26,657 | -0.05% | 2.7천 |
|---|
| 2026.07.02 | ₩26,670 | ₩26,701 | ₩26,585 | ₩26,630 | -0.15% | 4천 |
|---|
| 2026.07.01 | ₩26,610 | ₩26,657 | ₩26,403 | ₩26,510 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩26,790 | ₩26,804 | ₩26,617 | ₩26,617 | -0.65% | 3.7천 |
|---|
| 2026.06.29 | ₩26,833 | ₩26,949 | ₩26,604 | ₩26,770 | -0.23% | 2천 |
|---|
| 2026.06.26 | ₩26,417 | ₩26,837 | ₩26,417 | ₩26,837 | +1.59% | 4.7천 |
|---|
| 2026.06.25 | ₩26,584 | ₩26,629 | ₩26,459 | ₩26,523 | -0.23% | 2.2천 |
|---|
| 2026.06.24 | ₩26,337 | ₩26,630 | ₩26,337 | ₩26,510 | +0.66% | 3.6천 |
|---|
| 2026.06.23 | ₩26,523 | ₩26,523 | ₩26,203 | ₩26,323 | -0.75% | 8.2천 |
|---|
| 2026.06.22 | ₩27,017 | ₩27,017 | ₩26,277 | ₩26,550 | -1.73% | 1.3만 |
|---|
| 2026.06.18 | ₩27,044 | ₩27,044 | ₩26,858 | ₩27,030 | -0.05% | 1.7천 |
|---|
| 2026.06.17 | ₩26,990 | ₩27,010 | ₩26,777 | ₩27,010 | +0.07% | 1.2천 |
|---|
| 2026.06.16 | ₩26,964 | ₩26,964 | ₩26,890 | ₩26,937 | -0.10% | 1.5천 |
|---|
| 2026.06.15 | ₩26,937 | ₩26,937 | ₩26,777 | ₩26,844 | -0.35% | 3.9천 |
|---|
| 2026.06.12 | ₩27,044 | ₩27,044 | ₩26,890 | ₩26,893 | -0.56% | 1.9천 |
|---|
| 2026.06.11 | ₩27,044 | ₩27,044 | ₩26,750 | ₩27,004 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩26,857 | ₩27,044 | ₩26,857 | ₩26,985 | +0.48% | 2.9천 |
|---|
| 2026.06.09 | ₩26,964 | ₩27,004 | ₩26,710 | ₩26,964 | 0.00% | 6.1천 |
|---|
| 2026.06.08 | ₩27,097 | ₩27,097 | ₩26,924 | ₩27,017 | -0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩27,084 | ₩27,084 | ₩26,870 | ₩26,970 | -0.42% | 2.9천 |
|---|
| 2026.06.04 | ₩26,857 | ₩27,124 | ₩26,857 | ₩27,064 | +0.77% | 5천 |
|---|
| 2026.06.03 | ₩27,059 | ₩27,059 | ₩26,806 | ₩26,897 | -0.60% | 1.9천 |
|---|
| 2026.06.02 | ₩26,857 | ₩27,151 | ₩26,790 | ₩27,004 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩27,111 | ₩27,111 | ₩26,757 | ₩26,817 | -1.08% | 3.3천 |
|---|
| 2026.05.29 | ₩26,830 | ₩26,861 | ₩26,777 | ₩26,804 | -0.10% | 2천 |
|---|
| 2026.05.28 | ₩26,881 | ₩26,881 | ₩26,777 | ₩26,777 | -0.39% | 4.4천 |
|---|
| 2026.05.27 | ₩26,924 | ₩26,950 | ₩26,857 | ₩26,857 | -0.25% | 2.4천 |
|---|
| 2026.05.26 | ₩26,950 | ₩26,950 | ₩26,850 | ₩26,857 | -0.35% | 5.7천 |
|---|
| 2026.05.22 | ₩26,950 | ₩27,044 | ₩26,870 | ₩26,950 | 0.00% | 3.6천 |
|---|
| 2026.05.21 | ₩27,057 | ₩27,131 | ₩26,804 | ₩26,873 | -0.68% | 9.7천 |
|---|
| 2026.05.20 | ₩27,217 | ₩27,217 | ₩27,030 | ₩27,057 | -0.59% | 2.1천 |
|---|
| 2026.05.19 | ₩27,337 | ₩27,337 | ₩27,200 | ₩27,244 | -0.34% | 3.9천 |
|---|
| 2026.05.18 | ₩27,124 | ₩27,244 | ₩27,084 | ₩27,177 | +0.20% | 1.4만 |
|---|
| 2026.05.15 | ₩26,897 | ₩27,455 | ₩26,884 | ₩27,050 | +0.57% | 8.3천 |
|---|
| 2026.05.14 | ₩27,111 | ₩27,324 | ₩27,057 | ₩27,057 | -0.20% | 5.3천 |
|---|
| 2026.05.13 | ₩26,957 | ₩27,104 | ₩26,957 | ₩27,104 | +0.54% | 1.3천 |
|---|
| 2026.05.12 | ₩27,137 | ₩27,151 | ₩27,004 | ₩27,151 | +0.05% | 3.7천 |
|---|
| 2026.05.11 | ₩27,111 | ₩27,211 | ₩26,950 | ₩27,004 | -0.39% | 8.6천 |
|---|
| 2026.05.08 | ₩27,164 | ₩27,164 | ₩27,111 | ₩27,137 | -0.10% | 4.4천 |
|---|
| 2026.05.07 | ₩27,017 | ₩27,199 | ₩26,937 | ₩27,111 | +0.35% | 7.6천 |
|---|
| 2026.05.06 | ₩26,924 | ₩27,124 | ₩26,830 | ₩26,950 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩26,764 | ₩26,884 | ₩26,764 | ₩26,864 | +0.37% | 2.3천 |
|---|
| 2026.05.04 | ₩26,884 | ₩26,884 | ₩26,750 | ₩26,777 | -0.40% | 5.1천 |
|---|
| 2026.05.01 | ₩26,884 | ₩26,884 | ₩26,750 | ₩26,790 | -0.35% | 6.1천 |
|---|
| 2026.04.30 | ₩26,644 | ₩26,817 | ₩26,644 | ₩26,790 | +0.55% | 3.4천 |
|---|
| 2026.04.29 | ₩26,604 | ₩26,670 | ₩26,604 | ₩26,646 | +0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩26,630 | ₩26,670 | ₩26,604 | ₩26,617 | -0.05% | 3.5천 |
|---|
| 2026.04.27 | ₩26,577 | ₩26,630 | ₩26,497 | ₩26,630 | +0.20% | 3.8천 |
|---|
| 2026.04.24 | ₩26,537 | ₩26,550 | ₩26,363 | ₩26,470 | -0.25% | 3.6천 |
|---|
| 2026.04.23 | ₩26,510 | ₩26,670 | ₩26,510 | ₩26,617 | +0.40% | 1.5천 |
|---|
| 2026.04.22 | ₩26,684 | ₩26,684 | ₩26,584 | ₩26,584 | -0.38% | 800 |
|---|
| 2026.04.21 | ₩26,804 | ₩26,804 | ₩26,470 | ₩26,470 | -1.24% | 5.8천 |
|---|
| 2026.04.20 | ₩26,644 | ₩26,657 | ₩26,564 | ₩26,637 | -0.03% | 5천 |
|---|
| 2026.04.17 | ₩26,470 | ₩26,564 | ₩26,470 | ₩26,564 | +0.35% | 2.5천 |
|---|
| 2026.04.16 | ₩26,537 | ₩26,537 | ₩26,483 | ₩26,510 | -0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩26,443 | ₩26,517 | ₩26,417 | ₩26,483 | +0.15% | 2.9천 |
|---|
| 2026.04.14 | ₩26,350 | ₩26,470 | ₩26,350 | ₩26,363 | +0.05% | 2.6천 |
|---|
| 2026.04.13 | ₩26,257 | ₩26,537 | ₩26,203 | ₩26,371 | +0.44% | 1만 |
|---|
| 2026.04.10 | ₩26,203 | ₩26,490 | ₩26,203 | ₩26,283 | +0.31% | 8.2천 |
|---|
| 2026.04.09 | ₩26,470 | ₩26,621 | ₩26,230 | ₩26,430 | -0.15% | 5.4천 |
|---|
| 2026.04.08 | ₩26,677 | ₩26,677 | ₩26,150 | ₩26,283 | -1.48% | 6.7천 |
|---|
| 2026.04.07 | ₩26,323 | ₩26,369 | ₩26,110 | ₩26,217 | -0.41% | 5.9천 |
|---|
| 2026.04.06 | ₩26,217 | ₩26,497 | ₩26,043 | ₩26,150 | -0.25% | 8.3천 |
|---|
| 2026.04.02 | ₩26,283 | ₩26,317 | ₩25,910 | ₩26,290 | +0.03% | 7.5천 |
|---|
| 2026.04.01 | ₩26,443 | ₩26,801 | ₩26,163 | ₩26,533 | +0.34% | 2.9천 |
|---|
| 2026.03.31 | ₩26,750 | ₩26,750 | ₩25,936 | ₩25,950 | -2.99% | 6천 |
|---|
| 2026.03.30 | ₩26,150 | ₩26,373 | ₩26,017 | ₩26,150 | 0.00% | 6.8천 |
|---|
| 2026.03.27 | ₩26,430 | ₩26,577 | ₩26,223 | ₩26,223 | -0.78% | 5.6천 |
|---|
| 2026.03.26 | ₩26,670 | ₩26,697 | ₩26,457 | ₩26,497 | -0.65% | 5.1천 |
|---|
| 2026.03.25 | ₩26,657 | ₩26,724 | ₩26,417 | ₩26,581 | -0.29% | 3.3천 |
|---|
| 2026.03.24 | ₩26,617 | ₩26,644 | ₩26,367 | ₩26,577 | -0.15% | 5.7천 |
|---|
| 2026.03.23 | ₩26,657 | ₩26,657 | ₩26,377 | ₩26,457 | -0.75% | 1만 |
|---|
| 2026.03.20 | ₩26,443 | ₩26,670 | ₩26,217 | ₩26,270 | -0.66% | 4천 |
|---|
| 2026.03.19 | ₩26,664 | ₩26,664 | ₩26,417 | ₩26,564 | -0.38% | 4.7천 |
|---|
| 2026.03.18 | ₩26,470 | ₩26,604 | ₩26,230 | ₩26,283 | -0.71% | 8.3천 |
|---|
| 2026.03.17 | ₩26,350 | ₩26,471 | ₩26,310 | ₩26,471 | +0.46% | 3.6천 |
|---|
| 2026.03.16 | ₩26,710 | ₩26,710 | ₩26,177 | ₩26,403 | -1.15% | 7.8천 |
|---|
| 2026.03.13 | ₩26,644 | ₩26,684 | ₩26,510 | ₩26,510 | -0.50% | 1.6천 |
|---|
| 2026.03.12 | ₩26,557 | ₩26,790 | ₩26,283 | ₩26,777 | +0.83% | 1만 |
|---|
| 2026.03.11 | ₩26,750 | ₩26,950 | ₩26,750 | ₩26,897 | +0.55% | 1.1천 |
|---|
| 2026.03.10 | ₩26,564 | ₩26,750 | ₩26,483 | ₩26,737 | +0.65% | 7.8천 |
|---|
| 2026.03.09 | ₩26,684 | ₩26,921 | ₩26,443 | ₩26,537 | -0.55% | 1.9만 |
|---|
| 2026.03.06 | ₩26,977 | ₩26,977 | ₩26,724 | ₩26,873 | -0.39% | 4.6천 |
|---|
| 2026.03.05 | ₩26,964 | ₩27,034 | ₩26,910 | ₩26,924 | -0.15% | 5.1천 |
|---|
| 2026.03.04 | ₩26,870 | ₩26,905 | ₩26,870 | ₩26,884 | +0.05% | 2.7천 |
|---|
| 2026.03.03 | ₩26,964 | ₩26,990 | ₩26,844 | ₩26,844 | -0.45% | 5.4천 |
|---|
| 2026.03.02 | ₩27,097 | ₩27,097 | ₩26,897 | ₩26,910 | -0.69% | 6.2천 |
|---|
| 2026.02.27 | ₩27,231 | ₩27,231 | ₩27,030 | ₩27,030 | -0.73% | 7.2천 |
|---|
| 2026.02.26 | ₩27,217 | ₩27,312 | ₩27,044 | ₩27,044 | -0.64% | 1.6만 |
|---|
| 2026.02.25 | ₩27,137 | ₩27,217 | ₩26,924 | ₩27,137 | 0.00% | 5.4천 |
|---|
| 2026.02.24 | ₩27,244 | ₩27,337 | ₩26,950 | ₩26,950 | -1.08% | 9.5천 |
|---|
| 2026.02.23 | ₩27,017 | ₩27,217 | ₩27,017 | ₩27,017 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩27,097 | ₩27,217 | ₩26,990 | ₩27,017 | -0.30% | 1만 |
|---|
| 2026.02.19 | ₩27,084 | ₩27,224 | ₩27,084 | ₩27,184 | +0.37% | 2만 |
|---|
| 2026.02.18 | ₩27,030 | ₩27,111 | ₩26,964 | ₩27,044 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩27,069 | ₩27,337 | ₩27,044 | ₩27,097 | +0.10% | 1.8만 |
|---|
| 2026.02.13 | ₩27,057 | ₩27,151 | ₩27,017 | ₩27,084 | +0.10% | 7.3천 |
|---|
| 2026.02.12 | ₩27,108 | ₩27,113 | ₩27,017 | ₩27,107 | -0.00% | 5.9천 |
|---|
| 2026.02.11 | ₩27,111 | ₩27,217 | ₩27,030 | ₩27,111 | 0.00% | 7.4천 |
|---|
| 2026.02.10 | ₩27,117 | ₩27,217 | ₩27,029 | ₩27,157 | +0.15% | 8.7천 |
|---|
| 2026.02.09 | ₩27,217 | ₩27,281 | ₩26,910 | ₩27,124 | -0.34% | 2.5만 |
|---|
| 2026.02.06 | ₩27,140 | ₩27,140 | ₩27,084 | ₩27,084 | -0.21% | 900 |
|---|
| 2026.02.05 | ₩27,087 | ₩27,117 | ₩26,790 | ₩27,017 | -0.26% | 8.7천 |
|---|
| 2026.02.04 | ₩27,151 | ₩27,337 | ₩26,710 | ₩27,155 | +0.01% | 1.4만 |
|---|
| 2026.02.03 | ₩27,351 | ₩27,351 | ₩27,284 | ₩27,284 | -0.24% | 1.4천 |
|---|
| 2026.02.02 | ₩27,057 | ₩27,417 | ₩26,950 | ₩27,351 | +1.08% | 3.3만 |
|---|
| 2026.01.30 | ₩27,244 | ₩27,838 | ₩26,950 | ₩27,071 | -0.64% | 2.1만 |
|---|
| 2026.01.29 | ₩27,124 | ₩27,251 | ₩26,984 | ₩27,017 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩27,217 | ₩27,217 | ₩26,884 | ₩27,164 | -0.20% | 5.8천 |
|---|
| 2026.01.27 | ₩27,698 | ₩27,698 | ₩26,537 | ₩27,257 | -1.59% | 1.6만 |
|---|
| 2026.01.26 | ₩27,611 | ₩27,724 | ₩27,351 | ₩27,504 | -0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩27,804 | ₩28,087 | ₩27,651 | ₩27,678 | -0.46% | 1.4만 |
|---|
| 2026.01.22 | ₩28,138 | ₩29,619 | ₩27,618 | ₩27,831 | -1.09% | 4.4만 |
|---|
| 2026.01.21 | ₩27,898 | ₩28,004 | ₩27,804 | ₩27,804 | -0.33% | 4.7천 |
|---|
| 2026.01.20 | ₩27,891 | ₩27,978 | ₩27,751 | ₩27,818 | -0.26% | 5.8천 |
|---|
| 2026.01.16 | ₩27,911 | ₩27,924 | ₩27,778 | ₩27,924 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,884 | ₩28,138 | ₩27,884 | ₩27,924 | +0.14% | 3.6천 |
|---|
| 2026.01.14 | ₩27,818 | ₩27,884 | ₩27,818 | ₩27,824 | +0.02% | 4.3천 |
|---|
| 2026.01.13 | ₩27,751 | ₩28,431 | ₩27,634 | ₩27,911 | +0.58% | 4.5천 |
|---|
| 2026.01.12 | ₩27,644 | ₩27,948 | ₩27,618 | ₩27,751 | +0.39% | 6.8천 |
|---|
| 2026.01.09 | ₩27,444 | ₩27,776 | ₩27,431 | ₩27,684 | +0.88% | 1.2천 |
|---|
| 2026.01.08 | ₩27,791 | ₩27,924 | ₩27,351 | ₩27,497 | -1.06% | 3만 |
|---|
| 2026.01.07 | ₩27,650 | ₩27,911 | ₩27,517 | ₩27,911 | +0.95% | 1.6만 |
|---|
| 2026.01.06 | ₩27,631 | ₩27,871 | ₩27,524 | ₩27,791 | +0.58% | 1만 |
|---|
| 2026.01.05 | ₩27,898 | ₩27,911 | ₩27,711 | ₩27,884 | -0.05% | 2.7천 |
|---|
| 2026.01.02 | ₩27,618 | ₩28,175 | ₩27,511 | ₩28,018 | +1.45% | 8.8천 |
|---|
| 2025.12.31 | ₩27,804 | ₩28,398 | ₩27,644 | ₩27,644 | -0.58% | 7.3천 |
|---|
| 2025.12.30 | ₩27,858 | ₩28,044 | ₩27,768 | ₩27,844 | -0.05% | 7.6천 |
|---|
| 2025.12.29 | ₩27,604 | ₩28,084 | ₩27,604 | ₩27,618 | +0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩27,484 | ₩27,771 | ₩27,264 | ₩27,417 | -0.24% | 1만 |
|---|
| 2025.12.24 | ₩27,151 | ₩27,618 | ₩27,151 | ₩27,392 | +0.89% | 1만 |
|---|
| 2025.12.23 | ₩27,071 | ₩27,477 | ₩27,044 | ₩27,044 | -0.10% | 3.6천 |
|---|
| 2025.12.22 | ₩27,735 | ₩27,738 | ₩26,946 | ₩27,097 | -2.30% | 8.3천 |
|---|
| 2025.12.19 | ₩27,884 | ₩27,884 | ₩27,684 | ₩27,708 | -0.63% | 4.1천 |
|---|
| 2025.12.18 | ₩27,811 | ₩27,818 | ₩27,618 | ₩27,698 | -0.41% | 2.5천 |
|---|
| 2025.12.17 | ₩27,684 | ₩27,738 | ₩27,524 | ₩27,537 | -0.53% | 2.9천 |
|---|
| 2025.12.16 | ₩26,950 | ₩27,551 | ₩26,950 | ₩27,524 | +2.13% | 4.3천 |
|---|
| 2025.12.15 | ₩27,137 | ₩27,337 | ₩27,137 | ₩27,337 | +0.74% | 9.8천 |
|---|
| 2025.12.12 | ₩27,578 | ₩27,591 | ₩27,204 | ₩27,564 | -0.05% | 2.5천 |
|---|
| 2025.12.11 | ₩27,324 | ₩27,524 | ₩27,284 | ₩27,524 | +0.73% | 6.2천 |
|---|
| 2025.12.10 | ₩27,297 | ₩27,591 | ₩27,297 | ₩27,457 | +0.59% | 3.3천 |
|---|
| 2025.12.09 | ₩27,137 | ₩27,191 | ₩27,124 | ₩27,151 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩26,684 | ₩27,030 | ₩26,684 | ₩27,017 | +1.25% | 5.9천 |
|---|
| 2025.12.05 | ₩26,724 | ₩26,924 | ₩26,684 | ₩26,810 | +0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩26,670 | ₩27,050 | ₩26,670 | ₩27,050 | +1.43% | 7.8천 |
|---|
| 2025.12.03 | ₩26,590 | ₩26,870 | ₩26,590 | ₩26,817 | +0.85% | 4.7천 |
|---|
| 2025.12.02 | ₩26,430 | ₩26,590 | ₩26,417 | ₩26,574 | +0.55% | 4.4천 |
|---|
| 2025.12.01 | ₩26,550 | ₩26,924 | ₩26,417 | ₩26,483 | -0.25% | 6.4천 |
|---|
| 2025.11.28 | ₩26,670 | ₩26,670 | ₩26,503 | ₩26,584 | -0.33% | 2.2천 |
|---|
| 2025.11.26 | ₩26,443 | ₩26,550 | ₩26,283 | ₩26,443 | 0.00% | 3.1천 |
|---|
| 2025.11.25 | ₩26,377 | ₩26,377 | ₩26,177 | ₩26,319 | -0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩26,137 | ₩26,221 | ₩26,137 | ₩26,193 | +0.21% | 4.5천 |
|---|
| 2025.11.21 | ₩26,083 | ₩26,127 | ₩25,980 | ₩26,035 | -0.18% | 3.2천 |
|---|
| 2025.11.20 | ₩26,210 | ₩26,483 | ₩25,910 | ₩26,017 | -0.74% | 1.2만 |
|---|
| 2025.11.19 | ₩26,170 | ₩26,330 | ₩25,976 | ₩25,976 | -0.74% | 7.2천 |
|---|
| 2025.11.18 | ₩26,350 | ₩26,350 | ₩26,137 | ₩26,137 | -0.81% | 5.4천 |
|---|
| 2025.11.17 | ₩26,150 | ₩26,483 | ₩26,150 | ₩26,270 | +0.46% | 5.8천 |
|---|
| 2025.11.14 | ₩26,466 | ₩26,486 | ₩26,043 | ₩26,290 | -0.67% | 7.7천 |
|---|
| 2025.11.13 | ₩26,350 | ₩26,403 | ₩26,283 | ₩26,283 | -0.25% | 6.7천 |
|---|
| 2025.11.12 | ₩26,750 | ₩26,750 | ₩26,390 | ₩26,403 | -1.30% | 4.3천 |
|---|
| 2025.11.11 | ₩26,657 | ₩26,885 | ₩26,657 | ₩26,750 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩26,817 | ₩26,817 | ₩26,483 | ₩26,483 | -1.24% | 3.2천 |
|---|
| 2025.11.07 | ₩26,510 | ₩26,597 | ₩26,483 | ₩26,577 | +0.25% | 2.4천 |
|---|
| 2025.11.06 | ₩26,870 | ₩26,870 | ₩26,724 | ₩26,724 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩26,697 | ₩26,948 | ₩26,697 | ₩26,868 | +0.64% | 2.8천 |
|---|
| 2025.11.04 | ₩26,577 | ₩26,817 | ₩26,577 | ₩26,670 | +0.35% | 1.3천 |
|---|
| 2025.11.03 | ₩26,764 | ₩26,790 | ₩26,483 | ₩26,630 | -0.50% | 4.4천 |
|---|
| 2025.10.31 | ₩26,814 | ₩26,817 | ₩26,777 | ₩26,777 | -0.14% | 3.9천 |
|---|
| 2025.10.30 | ₩26,550 | ₩26,588 | ₩26,550 | ₩26,564 | +0.05% | 2천 |
|---|
| 2025.10.29 | ₩26,617 | ₩26,844 | ₩26,577 | ₩26,710 | +0.35% | 4.5천 |
|---|
| 2025.10.28 | ₩26,710 | ₩26,750 | ₩26,617 | ₩26,617 | -0.35% | 2.1천 |
|---|
| 2025.10.27 | ₩26,670 | ₩26,830 | ₩26,630 | ₩26,804 | +0.50% | 4.4천 |
|---|
| 2025.10.24 | ₩26,750 | ₩26,844 | ₩26,684 | ₩26,750 | 0.00% | 3.4천 |
|---|
| 2025.10.23 | ₩26,870 | ₩26,870 | ₩26,830 | ₩26,870 | 0.00% | 2.5천 |
|---|
| 2025.10.22 | ₩26,870 | ₩26,870 | ₩26,817 | ₩26,817 | -0.20% | 5.8천 |
|---|
| 2025.10.21 | ₩26,870 | ₩26,870 | ₩26,837 | ₩26,870 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩27,137 | ₩27,137 | ₩26,897 | ₩26,897 | -0.88% | 7천 |
|---|
| 2025.10.17 | ₩26,964 | ₩27,004 | ₩26,924 | ₩27,004 | +0.15% | 6.2천 |
|---|
| 2025.10.16 | ₩26,964 | ₩26,977 | ₩26,897 | ₩26,924 | -0.15% | 3.3천 |
|---|
| 2025.10.15 | ₩27,004 | ₩27,004 | ₩26,877 | ₩26,930 | -0.27% | 1.5만 |
|---|
| 2025.10.14 | ₩26,990 | ₩27,017 | ₩26,944 | ₩26,977 | -0.05% | 3.6만 |
|---|
| 2025.10.13 | ₩26,483 | ₩26,617 | ₩26,483 | ₩26,564 | +0.30% | 7.6천 |
|---|
| 2025.10.10 | ₩26,777 | ₩26,884 | ₩26,430 | ₩26,684 | -0.35% | 9천 |
|---|
