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 | ₩24,400 | ₩24,400 | ₩24,039 | ₩24,132 | -1.10% | 3천 |
| 2026.10.08 | ₩24,199 | ₩24,426 | ₩23,410 | ₩24,005 | -0.80% | 3.3만 |
| 2026.10.07 | ₩24,466 | ₩24,466 | ₩24,100 | ₩24,159 | -1.26% | 5.8천 |
| 2026.10.06 | ₩24,440 | ₩24,506 | ₩24,373 | ₩24,506 | +0.27% | 9.5천 |
| 2026.10.05 | ₩24,854 | ₩24,921 | ₩24,375 | ₩24,513 | -1.37% | 7.9천 |
| 2026.10.02 | ₩25,081 | ₩25,081 | ₩24,600 | ₩24,908 | -0.69% | 1.4만 |
| 2026.10.01 | ₩25,937 | ₩25,937 | ₩24,867 | ₩24,974 | -3.71% | 3만 |
| 2026.09.30 | ₩25,563 | ₩25,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,135 |
| -1.67% |
| 1.1만 |
| 2026.09.29 | ₩25,803 | ₩25,803 | ₩25,416 | ₩25,416 | -1.50% | 1.3만 |
|---|
| 2026.09.28 | ₩26,539 | ₩26,592 | ₩25,910 | ₩25,924 | -2.32% | 2만 |
|---|
| 2026.09.25 | ₩26,966 | ₩27,015 | ₩26,405 | ₩26,458 | -1.88% | 5.2천 |
|---|
| 2026.09.24 | ₩26,873 | ₩26,900 | ₩26,754 | ₩26,754 | -0.44% | 2.4천 |
|---|
| 2026.09.23 | ₩27,035 | ₩27,140 | ₩26,926 | ₩27,000 | -0.13% | 3.9천 |
|---|
| 2026.09.22 | ₩27,180 | ₩27,194 | ₩26,833 | ₩26,987 | -0.71% | 8.5천 |
|---|
| 2026.09.21 | ₩27,154 | ₩27,167 | ₩27,127 | ₩27,127 | -0.10% | 3천 |
|---|
| 2026.09.18 | ₩27,247 | ₩27,386 | ₩27,247 | ₩27,354 | +0.39% | 3.9천 |
|---|
| 2026.09.17 | ₩27,033 | ₩27,381 | ₩26,940 | ₩27,241 | +0.77% | 5.6천 |
|---|
| 2026.09.16 | ₩27,087 | ₩27,107 | ₩26,806 | ₩26,906 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩26,739 | ₩27,127 | ₩26,718 | ₩26,839 | +0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩26,766 | ₩26,946 | ₩26,418 | ₩26,913 | +0.55% | 6.6천 |
|---|
| 2026.09.11 | ₩26,627 | ₩27,221 | ₩26,222 | ₩26,499 | -0.48% | 6.3천 |
|---|
| 2026.09.10 | ₩26,900 | ₩26,900 | ₩26,204 | ₩26,298 | -2.24% | 2만 |
|---|
| 2026.09.09 | ₩27,234 | ₩27,327 | ₩27,207 | ₩27,207 | -0.10% | 3.4천 |
|---|
| 2026.09.08 | ₩27,742 | ₩27,775 | ₩27,140 | ₩27,327 | -1.49% | 7.5천 |
|---|
| 2026.09.04 | ₩28,063 | ₩28,076 | ₩27,822 | ₩27,969 | -0.33% | 2천 |
|---|
| 2026.09.03 | ₩28,049 | ₩28,076 | ₩27,822 | ₩27,916 | -0.48% | 1.8천 |
|---|
| 2026.09.02 | ₩28,063 | ₩28,063 | ₩27,738 | ₩27,782 | -1.00% | 2.5천 |
|---|
| 2026.09.01 | ₩28,007 | ₩28,290 | ₩28,007 | ₩28,023 | +0.06% | 2.4천 |
|---|
| 2026.08.31 | ₩28,090 | ₩28,317 | ₩28,090 | ₩28,283 | +0.69% | 4.2천 |
|---|
| 2026.08.28 | ₩28,183 | ₩28,237 | ₩27,967 | ₩28,237 | +0.19% | 900 |
|---|
| 2026.08.27 | ₩28,290 | ₩28,290 | ₩28,076 | ₩28,143 | -0.52% | 5.4천 |
|---|
| 2026.08.26 | ₩28,076 | ₩28,374 | ₩28,076 | ₩28,303 | +0.81% | 2.1만 |
|---|
| 2026.08.25 | ₩28,357 | ₩28,370 | ₩27,769 | ₩28,317 | -0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩27,996 | ₩28,404 | ₩27,996 | ₩28,357 | +1.29% | 6.8천 |
|---|
| 2026.08.21 | ₩27,956 | ₩28,053 | ₩27,956 | ₩28,036 | +0.29% | 1.9천 |
|---|
| 2026.08.20 | ₩27,942 | ₩28,049 | ₩27,916 | ₩28,049 | +0.38% | 9.6천 |
|---|
| 2026.08.19 | ₩27,635 | ₩27,983 | ₩27,635 | ₩27,956 | +1.16% | 1.4만 |
|---|
| 2026.08.18 | ₩27,513 | ₩27,822 | ₩27,513 | ₩27,822 | +1.12% | 5.2천 |
|---|
| 2026.08.17 | ₩27,920 | ₩27,969 | ₩27,856 | ₩27,969 | +0.18% | 3.6천 |
|---|
| 2026.08.14 | ₩27,501 | ₩27,916 | ₩27,501 | ₩27,916 | +1.51% | 2.2만 |
|---|
| 2026.08.13 | ₩27,608 | ₩27,688 | ₩27,541 | ₩27,688 | +0.29% | 3.7천 |
|---|
| 2026.08.12 | ₩27,635 | ₩27,635 | ₩27,212 | ₩27,588 | -0.17% | 2.1천 |
|---|
| 2026.08.11 | ₩27,635 | ₩27,678 | ₩27,555 | ₩27,678 | +0.15% | 9.4천 |
|---|
| 2026.08.10 | ₩27,475 | ₩27,675 | ₩27,354 | ₩27,675 | +0.73% | 8.6천 |
|---|
| 2026.08.07 | ₩27,541 | ₩27,671 | ₩27,461 | ₩27,608 | +0.24% | 3.9천 |
|---|
| 2026.08.06 | ₩27,575 | ₩27,729 | ₩27,575 | ₩27,655 | +0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩27,595 | ₩27,655 | ₩27,408 | ₩27,541 | -0.19% | 3.1천 |
|---|
| 2026.08.04 | ₩27,528 | ₩27,622 | ₩27,421 | ₩27,515 | -0.05% | 3.8천 |
|---|
| 2026.08.03 | ₩27,580 | ₩27,615 | ₩27,073 | ₩27,484 | -0.35% | 5.4천 |
|---|
| 2026.07.31 | ₩27,501 | ₩27,742 | ₩27,475 | ₩27,608 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩27,488 | ₩27,675 | ₩27,301 | ₩27,622 | +0.49% | 1.5만 |
|---|
| 2026.07.29 | ₩27,341 | ₩27,408 | ₩27,341 | ₩27,408 | +0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩27,354 | ₩27,434 | ₩27,341 | ₩27,408 | +0.20% | 1.9천 |
|---|
| 2026.07.27 | ₩27,327 | ₩27,381 | ₩27,274 | ₩27,327 | 0.00% | 3.5천 |
|---|
| 2026.07.24 | ₩27,221 | ₩27,441 | ₩27,020 | ₩27,261 | +0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩27,414 | ₩27,528 | ₩27,341 | ₩27,515 | +0.37% | 6.9천 |
|---|
| 2026.07.22 | ₩27,221 | ₩27,408 | ₩27,221 | ₩27,406 | +0.68% | 1.2천 |
|---|
| 2026.07.21 | ₩27,368 | ₩27,421 | ₩27,368 | ₩27,421 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩27,388 | ₩27,388 | ₩27,247 | ₩27,372 | -0.06% | 3천 |
|---|
| 2026.07.17 | ₩27,020 | ₩27,414 | ₩27,020 | ₩27,401 | +1.41% | 9.7천 |
|---|
| 2026.07.16 | ₩27,020 | ₩27,166 | ₩27,020 | ₩27,140 | +0.45% | 4.9천 |
|---|
| 2026.07.15 | ₩26,806 | ₩27,060 | ₩26,806 | ₩27,060 | +0.95% | 1.9만 |
|---|
| 2026.07.14 | ₩26,793 | ₩26,833 | ₩26,739 | ₩26,793 | 0.00% | 2.7천 |
|---|
| 2026.07.13 | ₩26,759 | ₩26,833 | ₩26,759 | ₩26,825 | +0.24% | 1.5천 |
|---|
| 2026.07.10 | ₩26,793 | ₩26,793 | ₩26,791 | ₩26,791 | -0.00% | 900 |
|---|
| 2026.07.09 | ₩26,646 | ₩26,819 | ₩26,646 | ₩26,793 | +0.55% | 1.3천 |
|---|
| 2026.07.08 | ₩26,726 | ₩26,739 | ₩26,592 | ₩26,706 | -0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩26,552 | ₩26,766 | ₩26,552 | ₩26,758 | +0.78% | 4.1천 |
|---|
| 2026.07.06 | ₩26,726 | ₩26,860 | ₩26,712 | ₩26,712 | -0.05% | 2.7천 |
|---|
| 2026.07.02 | ₩26,726 | ₩26,757 | ₩26,640 | ₩26,686 | -0.15% | 4천 |
|---|
| 2026.07.01 | ₩26,666 | ₩26,712 | ₩26,458 | ₩26,565 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩26,846 | ₩26,860 | ₩26,672 | ₩26,672 | -0.65% | 3.7천 |
|---|
| 2026.06.29 | ₩26,889 | ₩27,005 | ₩26,659 | ₩26,826 | -0.23% | 2천 |
|---|
| 2026.06.26 | ₩26,472 | ₩26,893 | ₩26,472 | ₩26,893 | +1.59% | 4.7천 |
|---|
| 2026.06.25 | ₩26,639 | ₩26,684 | ₩26,515 | ₩26,579 | -0.23% | 2.2천 |
|---|
| 2026.06.24 | ₩26,392 | ₩26,686 | ₩26,392 | ₩26,565 | +0.66% | 3.6천 |
|---|
| 2026.06.23 | ₩26,579 | ₩26,579 | ₩26,258 | ₩26,378 | -0.75% | 8.2천 |
|---|
| 2026.06.22 | ₩27,073 | ₩27,073 | ₩26,331 | ₩26,606 | -1.73% | 1.3만 |
|---|
| 2026.06.18 | ₩27,100 | ₩27,100 | ₩26,914 | ₩27,087 | -0.05% | 1.7천 |
|---|
| 2026.06.17 | ₩27,047 | ₩27,067 | ₩26,833 | ₩27,067 | +0.07% | 1.2천 |
|---|
| 2026.06.16 | ₩27,020 | ₩27,020 | ₩26,946 | ₩26,993 | -0.10% | 1.5천 |
|---|
| 2026.06.15 | ₩26,993 | ₩26,993 | ₩26,833 | ₩26,900 | -0.35% | 3.9천 |
|---|
| 2026.06.12 | ₩27,100 | ₩27,100 | ₩26,946 | ₩26,949 | -0.56% | 1.9천 |
|---|
| 2026.06.11 | ₩27,100 | ₩27,100 | ₩26,806 | ₩27,060 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩26,913 | ₩27,100 | ₩26,913 | ₩27,041 | +0.48% | 2.9천 |
|---|
| 2026.06.09 | ₩27,020 | ₩27,060 | ₩26,766 | ₩27,020 | 0.00% | 6.1천 |
|---|
| 2026.06.08 | ₩27,154 | ₩27,154 | ₩26,980 | ₩27,073 | -0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩27,140 | ₩27,140 | ₩26,926 | ₩27,027 | -0.42% | 2.9천 |
|---|
| 2026.06.04 | ₩26,913 | ₩27,180 | ₩26,913 | ₩27,120 | +0.77% | 5천 |
|---|
| 2026.06.03 | ₩27,115 | ₩27,115 | ₩26,862 | ₩26,953 | -0.60% | 1.9천 |
|---|
| 2026.06.02 | ₩26,913 | ₩27,207 | ₩26,846 | ₩27,060 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩27,167 | ₩27,167 | ₩26,813 | ₩26,873 | -1.08% | 3.3천 |
|---|
| 2026.05.29 | ₩26,886 | ₩26,917 | ₩26,833 | ₩26,860 | -0.10% | 2천 |
|---|
| 2026.05.28 | ₩26,937 | ₩26,937 | ₩26,833 | ₩26,833 | -0.39% | 4.4천 |
|---|
| 2026.05.27 | ₩26,980 | ₩27,007 | ₩26,913 | ₩26,913 | -0.25% | 2.4천 |
|---|
| 2026.05.26 | ₩27,007 | ₩27,007 | ₩26,906 | ₩26,913 | -0.35% | 5.7천 |
|---|
| 2026.05.22 | ₩27,007 | ₩27,100 | ₩26,926 | ₩27,007 | 0.00% | 3.6천 |
|---|
| 2026.05.21 | ₩27,114 | ₩27,187 | ₩26,860 | ₩26,929 | -0.68% | 9.7천 |
|---|
| 2026.05.20 | ₩27,274 | ₩27,274 | ₩27,087 | ₩27,114 | -0.59% | 2.1천 |
|---|
| 2026.05.19 | ₩27,394 | ₩27,394 | ₩27,257 | ₩27,301 | -0.34% | 3.9천 |
|---|
| 2026.05.18 | ₩27,180 | ₩27,301 | ₩27,140 | ₩27,234 | +0.20% | 1.4만 |
|---|
| 2026.05.15 | ₩26,953 | ₩27,512 | ₩26,940 | ₩27,107 | +0.57% | 8.3천 |
|---|
| 2026.05.14 | ₩27,167 | ₩27,381 | ₩27,114 | ₩27,114 | -0.20% | 5.3천 |
|---|
| 2026.05.13 | ₩27,013 | ₩27,160 | ₩27,013 | ₩27,160 | +0.54% | 1.3천 |
|---|
| 2026.05.12 | ₩27,194 | ₩27,207 | ₩27,060 | ₩27,207 | +0.05% | 3.7천 |
|---|
| 2026.05.11 | ₩27,167 | ₩27,267 | ₩27,007 | ₩27,060 | -0.39% | 8.6천 |
|---|
| 2026.05.08 | ₩27,221 | ₩27,221 | ₩27,167 | ₩27,194 | -0.10% | 4.4천 |
|---|
| 2026.05.07 | ₩27,073 | ₩27,255 | ₩26,993 | ₩27,167 | +0.35% | 7.6천 |
|---|
| 2026.05.06 | ₩26,980 | ₩27,180 | ₩26,886 | ₩27,007 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩26,819 | ₩26,940 | ₩26,819 | ₩26,920 | +0.37% | 2.3천 |
|---|
| 2026.05.04 | ₩26,940 | ₩26,940 | ₩26,806 | ₩26,833 | -0.40% | 5.1천 |
|---|
| 2026.05.01 | ₩26,940 | ₩26,940 | ₩26,806 | ₩26,846 | -0.35% | 6.1천 |
|---|
| 2026.04.30 | ₩26,699 | ₩26,873 | ₩26,699 | ₩26,846 | +0.55% | 3.4천 |
|---|
| 2026.04.29 | ₩26,659 | ₩26,726 | ₩26,659 | ₩26,702 | +0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩26,686 | ₩26,726 | ₩26,659 | ₩26,672 | -0.05% | 3.5천 |
|---|
| 2026.04.27 | ₩26,632 | ₩26,686 | ₩26,552 | ₩26,686 | +0.20% | 3.8천 |
|---|
| 2026.04.24 | ₩26,592 | ₩26,606 | ₩26,418 | ₩26,525 | -0.25% | 3.6천 |
|---|
| 2026.04.23 | ₩26,565 | ₩26,726 | ₩26,565 | ₩26,672 | +0.40% | 1.5천 |
|---|
| 2026.04.22 | ₩26,739 | ₩26,739 | ₩26,639 | ₩26,639 | -0.38% | 800 |
|---|
| 2026.04.21 | ₩26,860 | ₩26,860 | ₩26,525 | ₩26,525 | -1.24% | 5.8천 |
|---|
| 2026.04.20 | ₩26,699 | ₩26,712 | ₩26,619 | ₩26,692 | -0.03% | 5천 |
|---|
| 2026.04.17 | ₩26,525 | ₩26,619 | ₩26,525 | ₩26,619 | +0.35% | 2.5천 |
|---|
| 2026.04.16 | ₩26,592 | ₩26,592 | ₩26,539 | ₩26,565 | -0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩26,499 | ₩26,572 | ₩26,472 | ₩26,539 | +0.15% | 2.9천 |
|---|
| 2026.04.14 | ₩26,405 | ₩26,525 | ₩26,405 | ₩26,418 | +0.05% | 2.6천 |
|---|
| 2026.04.13 | ₩26,311 | ₩26,592 | ₩26,258 | ₩26,426 | +0.44% | 1만 |
|---|
| 2026.04.10 | ₩26,258 | ₩26,545 | ₩26,258 | ₩26,338 | +0.31% | 8.2천 |
|---|
| 2026.04.09 | ₩26,525 | ₩26,676 | ₩26,285 | ₩26,485 | -0.15% | 5.4천 |
|---|
| 2026.04.08 | ₩26,733 | ₩26,733 | ₩26,204 | ₩26,338 | -1.48% | 6.7천 |
|---|
| 2026.04.07 | ₩26,378 | ₩26,424 | ₩26,164 | ₩26,271 | -0.41% | 5.9천 |
|---|
| 2026.04.06 | ₩26,271 | ₩26,552 | ₩26,097 | ₩26,204 | -0.25% | 8.3천 |
|---|
| 2026.04.02 | ₩26,338 | ₩26,372 | ₩25,964 | ₩26,345 | +0.03% | 7.5천 |
|---|
| 2026.04.01 | ₩26,499 | ₩26,857 | ₩26,218 | ₩26,588 | +0.34% | 2.9천 |
|---|
| 2026.03.31 | ₩26,806 | ₩26,806 | ₩25,991 | ₩26,004 | -2.99% | 6천 |
|---|
| 2026.03.30 | ₩26,204 | ₩26,428 | ₩26,071 | ₩26,204 | 0.00% | 6.8천 |
|---|
| 2026.03.27 | ₩26,485 | ₩26,632 | ₩26,278 | ₩26,278 | -0.78% | 5.6천 |
|---|
| 2026.03.26 | ₩26,726 | ₩26,753 | ₩26,512 | ₩26,552 | -0.65% | 5.1천 |
|---|
| 2026.03.25 | ₩26,712 | ₩26,779 | ₩26,472 | ₩26,636 | -0.29% | 3.3천 |
|---|
| 2026.03.24 | ₩26,672 | ₩26,699 | ₩26,422 | ₩26,632 | -0.15% | 5.7천 |
|---|
| 2026.03.23 | ₩26,712 | ₩26,712 | ₩26,432 | ₩26,512 | -0.75% | 1만 |
|---|
| 2026.03.20 | ₩26,499 | ₩26,726 | ₩26,271 | ₩26,325 | -0.66% | 4천 |
|---|
| 2026.03.19 | ₩26,719 | ₩26,719 | ₩26,472 | ₩26,619 | -0.38% | 4.7천 |
|---|
| 2026.03.18 | ₩26,525 | ₩26,659 | ₩26,285 | ₩26,338 | -0.71% | 8.3천 |
|---|
| 2026.03.17 | ₩26,405 | ₩26,527 | ₩26,365 | ₩26,527 | +0.46% | 3.6천 |
|---|
| 2026.03.16 | ₩26,766 | ₩26,766 | ₩26,231 | ₩26,458 | -1.15% | 7.8천 |
|---|
| 2026.03.13 | ₩26,699 | ₩26,739 | ₩26,565 | ₩26,565 | -0.50% | 1.6천 |
|---|
| 2026.03.12 | ₩26,612 | ₩26,846 | ₩26,338 | ₩26,833 | +0.83% | 1만 |
|---|
| 2026.03.11 | ₩26,806 | ₩27,007 | ₩26,806 | ₩26,953 | +0.55% | 1.1천 |
|---|
| 2026.03.10 | ₩26,619 | ₩26,806 | ₩26,539 | ₩26,793 | +0.65% | 7.8천 |
|---|
| 2026.03.09 | ₩26,739 | ₩26,977 | ₩26,499 | ₩26,592 | -0.55% | 1.9만 |
|---|
| 2026.03.06 | ₩27,033 | ₩27,033 | ₩26,779 | ₩26,929 | -0.39% | 4.6천 |
|---|
| 2026.03.05 | ₩27,020 | ₩27,091 | ₩26,966 | ₩26,980 | -0.15% | 5.1천 |
|---|
| 2026.03.04 | ₩26,926 | ₩26,961 | ₩26,926 | ₩26,940 | +0.05% | 2.7천 |
|---|
| 2026.03.03 | ₩27,020 | ₩27,047 | ₩26,900 | ₩26,900 | -0.45% | 5.4천 |
|---|
| 2026.03.02 | ₩27,154 | ₩27,154 | ₩26,953 | ₩26,966 | -0.69% | 6.2천 |
|---|
| 2026.02.27 | ₩27,287 | ₩27,287 | ₩27,087 | ₩27,087 | -0.73% | 7.2천 |
|---|
| 2026.02.26 | ₩27,274 | ₩27,369 | ₩27,100 | ₩27,100 | -0.64% | 1.6만 |
|---|
| 2026.02.25 | ₩27,194 | ₩27,274 | ₩26,980 | ₩27,194 | 0.00% | 5.4천 |
|---|
| 2026.02.24 | ₩27,301 | ₩27,394 | ₩27,007 | ₩27,007 | -1.08% | 9.5천 |
|---|
| 2026.02.23 | ₩27,073 | ₩27,274 | ₩27,073 | ₩27,073 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩27,154 | ₩27,274 | ₩27,047 | ₩27,073 | -0.30% | 1만 |
|---|
| 2026.02.19 | ₩27,140 | ₩27,281 | ₩27,140 | ₩27,241 | +0.37% | 2만 |
|---|
| 2026.02.18 | ₩27,087 | ₩27,167 | ₩27,020 | ₩27,100 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩27,126 | ₩27,394 | ₩27,100 | ₩27,154 | +0.10% | 1.8만 |
|---|
| 2026.02.13 | ₩27,114 | ₩27,207 | ₩27,073 | ₩27,140 | +0.10% | 7.3천 |
|---|
| 2026.02.12 | ₩27,164 | ₩27,170 | ₩27,073 | ₩27,163 | -0.00% | 5.9천 |
|---|
| 2026.02.11 | ₩27,167 | ₩27,274 | ₩27,087 | ₩27,167 | 0.00% | 7.4천 |
|---|
| 2026.02.10 | ₩27,174 | ₩27,274 | ₩27,085 | ₩27,214 | +0.15% | 8.7천 |
|---|
| 2026.02.09 | ₩27,274 | ₩27,338 | ₩26,966 | ₩27,180 | -0.34% | 2.5만 |
|---|
| 2026.02.06 | ₩27,196 | ₩27,196 | ₩27,140 | ₩27,140 | -0.21% | 900 |
|---|
| 2026.02.05 | ₩27,143 | ₩27,174 | ₩26,846 | ₩27,073 | -0.26% | 8.7천 |
|---|
| 2026.02.04 | ₩27,207 | ₩27,394 | ₩26,766 | ₩27,211 | +0.01% | 1.4만 |
|---|
| 2026.02.03 | ₩27,408 | ₩27,408 | ₩27,341 | ₩27,341 | -0.24% | 1.4천 |
|---|
| 2026.02.02 | ₩27,114 | ₩27,475 | ₩27,007 | ₩27,408 | +1.08% | 3.3만 |
|---|
| 2026.01.30 | ₩27,301 | ₩27,896 | ₩27,007 | ₩27,127 | -0.64% | 2.1만 |
|---|
| 2026.01.29 | ₩27,180 | ₩27,307 | ₩27,040 | ₩27,073 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩27,274 | ₩27,274 | ₩26,940 | ₩27,221 | -0.20% | 5.8천 |
|---|
| 2026.01.27 | ₩27,755 | ₩27,755 | ₩26,592 | ₩27,314 | -1.59% | 1.6만 |
|---|
| 2026.01.26 | ₩27,668 | ₩27,782 | ₩27,408 | ₩27,561 | -0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩27,862 | ₩28,146 | ₩27,708 | ₩27,735 | -0.46% | 1.4만 |
|---|
| 2026.01.22 | ₩28,196 | ₩29,681 | ₩27,675 | ₩27,889 | -1.09% | 4.4만 |
|---|
| 2026.01.21 | ₩27,956 | ₩28,063 | ₩27,862 | ₩27,862 | -0.33% | 4.7천 |
|---|
| 2026.01.20 | ₩27,949 | ₩28,036 | ₩27,809 | ₩27,876 | -0.26% | 5.8천 |
|---|
| 2026.01.16 | ₩27,969 | ₩27,983 | ₩27,836 | ₩27,983 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,942 | ₩28,196 | ₩27,942 | ₩27,983 | +0.14% | 3.6천 |
|---|
| 2026.01.14 | ₩27,876 | ₩27,942 | ₩27,876 | ₩27,882 | +0.02% | 4.3천 |
|---|
| 2026.01.13 | ₩27,809 | ₩28,491 | ₩27,691 | ₩27,969 | +0.58% | 4.5천 |
|---|
| 2026.01.12 | ₩27,702 | ₩28,007 | ₩27,675 | ₩27,809 | +0.39% | 6.8천 |
|---|
| 2026.01.09 | ₩27,501 | ₩27,834 | ₩27,488 | ₩27,742 | +0.88% | 1.2천 |
|---|
| 2026.01.08 | ₩27,849 | ₩27,983 | ₩27,408 | ₩27,555 | -1.06% | 3만 |
|---|
| 2026.01.07 | ₩27,707 | ₩27,969 | ₩27,575 | ₩27,969 | +0.95% | 1.6만 |
|---|
| 2026.01.06 | ₩27,688 | ₩27,929 | ₩27,581 | ₩27,849 | +0.58% | 1만 |
|---|
| 2026.01.05 | ₩27,956 | ₩27,969 | ₩27,769 | ₩27,942 | -0.05% | 2.7천 |
|---|
| 2026.01.02 | ₩27,675 | ₩28,234 | ₩27,568 | ₩28,076 | +1.45% | 8.8천 |
|---|
| 2025.12.31 | ₩27,862 | ₩28,457 | ₩27,702 | ₩27,702 | -0.58% | 7.3천 |
|---|
| 2025.12.30 | ₩27,916 | ₩28,103 | ₩27,826 | ₩27,902 | -0.05% | 7.6천 |
|---|
| 2025.12.29 | ₩27,662 | ₩28,143 | ₩27,662 | ₩27,675 | +0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩27,541 | ₩27,829 | ₩27,321 | ₩27,475 | -0.24% | 1만 |
|---|
| 2025.12.24 | ₩27,207 | ₩27,675 | ₩27,207 | ₩27,449 | +0.89% | 1만 |
|---|
| 2025.12.23 | ₩27,127 | ₩27,535 | ₩27,100 | ₩27,100 | -0.10% | 3.6천 |
|---|
| 2025.12.22 | ₩27,793 | ₩27,795 | ₩27,003 | ₩27,154 | -2.30% | 8.3천 |
|---|
| 2025.12.19 | ₩27,942 | ₩27,942 | ₩27,742 | ₩27,766 | -0.63% | 4.1천 |
|---|
| 2025.12.18 | ₩27,869 | ₩27,876 | ₩27,675 | ₩27,755 | -0.41% | 2.5천 |
|---|
| 2025.12.17 | ₩27,742 | ₩27,795 | ₩27,581 | ₩27,595 | -0.53% | 2.9천 |
|---|
| 2025.12.16 | ₩27,007 | ₩27,608 | ₩27,007 | ₩27,581 | +2.13% | 4.3천 |
|---|
| 2025.12.15 | ₩27,194 | ₩27,394 | ₩27,194 | ₩27,394 | +0.74% | 9.8천 |
|---|
| 2025.12.12 | ₩27,635 | ₩27,648 | ₩27,261 | ₩27,622 | -0.05% | 2.5천 |
|---|
| 2025.12.11 | ₩27,381 | ₩27,581 | ₩27,341 | ₩27,581 | +0.73% | 6.2천 |
|---|
| 2025.12.10 | ₩27,354 | ₩27,648 | ₩27,354 | ₩27,515 | +0.59% | 3.3천 |
|---|
| 2025.12.09 | ₩27,194 | ₩27,247 | ₩27,180 | ₩27,207 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩26,739 | ₩27,087 | ₩26,739 | ₩27,073 | +1.25% | 5.9천 |
|---|
| 2025.12.05 | ₩26,779 | ₩26,980 | ₩26,739 | ₩26,866 | +0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩26,726 | ₩27,107 | ₩26,726 | ₩27,107 | +1.43% | 7.8천 |
|---|
| 2025.12.03 | ₩26,646 | ₩26,926 | ₩26,646 | ₩26,873 | +0.85% | 4.7천 |
|---|
| 2025.12.02 | ₩26,485 | ₩26,646 | ₩26,472 | ₩26,630 | +0.55% | 4.4천 |
|---|
| 2025.12.01 | ₩26,606 | ₩26,980 | ₩26,472 | ₩26,539 | -0.25% | 6.4천 |
|---|
| 2025.11.28 | ₩26,726 | ₩26,726 | ₩26,559 | ₩26,639 | -0.33% | 2.2천 |
|---|
| 2025.11.26 | ₩26,499 | ₩26,606 | ₩26,338 | ₩26,499 | 0.00% | 3.1천 |
|---|
| 2025.11.25 | ₩26,432 | ₩26,432 | ₩26,231 | ₩26,374 | -0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩26,191 | ₩26,275 | ₩26,191 | ₩26,247 | +0.21% | 4.5천 |
|---|
| 2025.11.21 | ₩26,138 | ₩26,182 | ₩26,035 | ₩26,089 | -0.18% | 3.2천 |
|---|
| 2025.11.20 | ₩26,265 | ₩26,539 | ₩25,964 | ₩26,071 | -0.74% | 1.2만 |
|---|
| 2025.11.19 | ₩26,224 | ₩26,385 | ₩26,031 | ₩26,031 | -0.74% | 7.2천 |
|---|
| 2025.11.18 | ₩26,405 | ₩26,405 | ₩26,191 | ₩26,191 | -0.81% | 5.4천 |
|---|
| 2025.11.17 | ₩26,204 | ₩26,539 | ₩26,204 | ₩26,325 | +0.46% | 5.8천 |
|---|
| 2025.11.14 | ₩26,521 | ₩26,541 | ₩26,097 | ₩26,345 | -0.67% | 7.7천 |
|---|
| 2025.11.13 | ₩26,405 | ₩26,458 | ₩26,338 | ₩26,338 | -0.25% | 6.7천 |
|---|
| 2025.11.12 | ₩26,806 | ₩26,806 | ₩26,445 | ₩26,458 | -1.30% | 4.3천 |
|---|
| 2025.11.11 | ₩26,712 | ₩26,941 | ₩26,712 | ₩26,806 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩26,873 | ₩26,873 | ₩26,539 | ₩26,539 | -1.24% | 3.2천 |
|---|
| 2025.11.07 | ₩26,565 | ₩26,652 | ₩26,539 | ₩26,632 | +0.25% | 2.4천 |
|---|
| 2025.11.06 | ₩26,926 | ₩26,926 | ₩26,779 | ₩26,779 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩26,753 | ₩27,004 | ₩26,753 | ₩26,924 | +0.64% | 2.8천 |
|---|
| 2025.11.04 | ₩26,632 | ₩26,873 | ₩26,632 | ₩26,726 | +0.35% | 1.3천 |
|---|
| 2025.11.03 | ₩26,819 | ₩26,846 | ₩26,539 | ₩26,686 | -0.50% | 4.4천 |
|---|
| 2025.10.31 | ₩26,870 | ₩26,873 | ₩26,833 | ₩26,833 | -0.14% | 3.9천 |
|---|
| 2025.10.30 | ₩26,606 | ₩26,643 | ₩26,606 | ₩26,619 | +0.05% | 2천 |
|---|
| 2025.10.29 | ₩26,672 | ₩26,900 | ₩26,632 | ₩26,766 | +0.35% | 4.5천 |
|---|
| 2025.10.28 | ₩26,766 | ₩26,806 | ₩26,672 | ₩26,672 | -0.35% | 2.1천 |
|---|
| 2025.10.27 | ₩26,726 | ₩26,886 | ₩26,686 | ₩26,860 | +0.50% | 4.4천 |
|---|
| 2025.10.24 | ₩26,806 | ₩26,900 | ₩26,739 | ₩26,806 | 0.00% | 3.4천 |
|---|
| 2025.10.23 | ₩26,926 | ₩26,926 | ₩26,886 | ₩26,926 | 0.00% | 2.5천 |
|---|
| 2025.10.22 | ₩26,926 | ₩26,926 | ₩26,873 | ₩26,873 | -0.20% | 5.8천 |
|---|
| 2025.10.21 | ₩26,926 | ₩26,926 | ₩26,893 | ₩26,926 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩27,194 | ₩27,194 | ₩26,953 | ₩26,953 | -0.88% | 7천 |
|---|
| 2025.10.17 | ₩27,020 | ₩27,060 | ₩26,980 | ₩27,060 | +0.15% | 6.2천 |
|---|
| 2025.10.16 | ₩27,020 | ₩27,033 | ₩26,953 | ₩26,980 | -0.15% | 3.3천 |
|---|
| 2025.10.15 | ₩27,060 | ₩27,060 | ₩26,933 | ₩26,987 | -0.27% | 1.5만 |
|---|
| 2025.10.14 | ₩27,047 | ₩27,073 | ₩27,000 | ₩27,033 | -0.05% | 3.6만 |
|---|
| 2025.10.13 | ₩26,539 | ₩26,672 | ₩26,539 | ₩26,619 | +0.30% | 7.6천 |
|---|
| 2025.10.10 | ₩26,833 | ₩26,940 | ₩26,485 | ₩26,739 | -0.35% | 9천 |
|---|
