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 | ₩24,376 | ₩24,376 | ₩24,016 | ₩24,109 | -1.10% | 3천 |
| 2026.10.08 | ₩24,176 | ₩24,403 | ₩23,388 | ₩23,982 | -0.80% | 3.3만 |
| 2026.10.07 | ₩24,443 | ₩24,443 | ₩24,077 | ₩24,136 | -1.26% | 5.8천 |
| 2026.10.06 | ₩24,416 | ₩24,483 | ₩24,349 | ₩24,483 | +0.27% | 9.5천 |
| 2026.10.05 | ₩24,830 | ₩24,897 | ₩24,352 | ₩24,490 | -1.37% | 7.9천 |
| 2026.10.02 | ₩25,057 | ₩25,057 | ₩24,577 | ₩24,884 | -0.69% | 1.4만 |
| 2026.10.01 | ₩25,912 | ₩25,912 | ₩24,844 | ₩24,951 | -3.71% | 3만 |
| 2026.09.30 | ₩25,538 | ₩25,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,111 |
| -1.67% |
| 1.1만 |
| 2026.09.29 | ₩25,779 | ₩25,779 | ₩25,391 | ₩25,391 | -1.50% | 1.3만 |
|---|
| 2026.09.28 | ₩26,513 | ₩26,567 | ₩25,885 | ₩25,899 | -2.32% | 2만 |
|---|
| 2026.09.25 | ₩26,941 | ₩26,989 | ₩26,380 | ₩26,433 | -1.88% | 5.2천 |
|---|
| 2026.09.24 | ₩26,847 | ₩26,874 | ₩26,728 | ₩26,728 | -0.44% | 2.4천 |
|---|
| 2026.09.23 | ₩27,009 | ₩27,114 | ₩26,901 | ₩26,974 | -0.13% | 3.9천 |
|---|
| 2026.09.22 | ₩27,154 | ₩27,168 | ₩26,807 | ₩26,961 | -0.71% | 8.5천 |
|---|
| 2026.09.21 | ₩27,128 | ₩27,141 | ₩27,101 | ₩27,101 | -0.10% | 3천 |
|---|
| 2026.09.18 | ₩27,221 | ₩27,360 | ₩27,221 | ₩27,328 | +0.39% | 3.9천 |
|---|
| 2026.09.17 | ₩27,007 | ₩27,355 | ₩26,914 | ₩27,214 | +0.77% | 5.6천 |
|---|
| 2026.09.16 | ₩27,061 | ₩27,081 | ₩26,780 | ₩26,881 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩26,714 | ₩27,101 | ₩26,692 | ₩26,814 | +0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩26,740 | ₩26,921 | ₩26,393 | ₩26,887 | +0.55% | 6.6천 |
|---|
| 2026.09.11 | ₩26,601 | ₩27,194 | ₩26,197 | ₩26,473 | -0.48% | 6.3천 |
|---|
| 2026.09.10 | ₩26,874 | ₩26,874 | ₩26,179 | ₩26,273 | -2.24% | 2만 |
|---|
| 2026.09.09 | ₩27,208 | ₩27,301 | ₩27,181 | ₩27,181 | -0.10% | 3.4천 |
|---|
| 2026.09.08 | ₩27,715 | ₩27,749 | ₩27,114 | ₩27,301 | -1.49% | 7.5천 |
|---|
| 2026.09.04 | ₩28,036 | ₩28,049 | ₩27,796 | ₩27,942 | -0.33% | 2천 |
|---|
| 2026.09.03 | ₩28,023 | ₩28,049 | ₩27,796 | ₩27,889 | -0.48% | 1.8천 |
|---|
| 2026.09.02 | ₩28,036 | ₩28,036 | ₩27,711 | ₩27,755 | -1.00% | 2.5천 |
|---|
| 2026.09.01 | ₩27,980 | ₩28,263 | ₩27,980 | ₩27,996 | +0.06% | 2.4천 |
|---|
| 2026.08.31 | ₩28,063 | ₩28,290 | ₩28,063 | ₩28,256 | +0.69% | 4.2천 |
|---|
| 2026.08.28 | ₩28,156 | ₩28,210 | ₩27,940 | ₩28,210 | +0.19% | 900 |
|---|
| 2026.08.27 | ₩28,263 | ₩28,263 | ₩28,049 | ₩28,116 | -0.52% | 5.4천 |
|---|
| 2026.08.26 | ₩28,049 | ₩28,347 | ₩28,049 | ₩28,276 | +0.81% | 2.1만 |
|---|
| 2026.08.25 | ₩28,330 | ₩28,343 | ₩27,742 | ₩28,290 | -0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩27,969 | ₩28,377 | ₩27,969 | ₩28,330 | +1.29% | 6.8천 |
|---|
| 2026.08.21 | ₩27,929 | ₩28,027 | ₩27,929 | ₩28,009 | +0.29% | 1.9천 |
|---|
| 2026.08.20 | ₩27,916 | ₩28,023 | ₩27,889 | ₩28,023 | +0.38% | 9.6천 |
|---|
| 2026.08.19 | ₩27,609 | ₩27,956 | ₩27,609 | ₩27,929 | +1.16% | 1.4만 |
|---|
| 2026.08.18 | ₩27,487 | ₩27,796 | ₩27,487 | ₩27,796 | +1.12% | 5.2천 |
|---|
| 2026.08.17 | ₩27,893 | ₩27,942 | ₩27,829 | ₩27,942 | +0.18% | 3.6천 |
|---|
| 2026.08.14 | ₩27,475 | ₩27,889 | ₩27,475 | ₩27,889 | +1.51% | 2.2만 |
|---|
| 2026.08.13 | ₩27,582 | ₩27,662 | ₩27,515 | ₩27,662 | +0.29% | 3.7천 |
|---|
| 2026.08.12 | ₩27,609 | ₩27,609 | ₩27,186 | ₩27,562 | -0.17% | 2.1천 |
|---|
| 2026.08.11 | ₩27,609 | ₩27,651 | ₩27,528 | ₩27,651 | +0.15% | 9.4천 |
|---|
| 2026.08.10 | ₩27,448 | ₩27,649 | ₩27,328 | ₩27,649 | +0.73% | 8.6천 |
|---|
| 2026.08.07 | ₩27,515 | ₩27,645 | ₩27,435 | ₩27,582 | +0.24% | 3.9천 |
|---|
| 2026.08.06 | ₩27,548 | ₩27,702 | ₩27,548 | ₩27,629 | +0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩27,568 | ₩27,629 | ₩27,381 | ₩27,515 | -0.19% | 3.1천 |
|---|
| 2026.08.04 | ₩27,502 | ₩27,595 | ₩27,395 | ₩27,488 | -0.05% | 3.8천 |
|---|
| 2026.08.03 | ₩27,554 | ₩27,588 | ₩27,048 | ₩27,458 | -0.35% | 5.4천 |
|---|
| 2026.07.31 | ₩27,475 | ₩27,715 | ₩27,448 | ₩27,582 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩27,462 | ₩27,649 | ₩27,275 | ₩27,595 | +0.49% | 1.5만 |
|---|
| 2026.07.29 | ₩27,315 | ₩27,381 | ₩27,315 | ₩27,381 | +0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩27,328 | ₩27,408 | ₩27,315 | ₩27,381 | +0.20% | 1.9천 |
|---|
| 2026.07.27 | ₩27,301 | ₩27,355 | ₩27,248 | ₩27,301 | 0.00% | 3.5천 |
|---|
| 2026.07.24 | ₩27,194 | ₩27,415 | ₩26,994 | ₩27,235 | +0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩27,388 | ₩27,502 | ₩27,315 | ₩27,488 | +0.37% | 6.9천 |
|---|
| 2026.07.22 | ₩27,194 | ₩27,381 | ₩27,194 | ₩27,380 | +0.68% | 1.2천 |
|---|
| 2026.07.21 | ₩27,341 | ₩27,395 | ₩27,341 | ₩27,395 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩27,361 | ₩27,361 | ₩27,221 | ₩27,345 | -0.06% | 3천 |
|---|
| 2026.07.17 | ₩26,994 | ₩27,388 | ₩26,994 | ₩27,375 | +1.41% | 9.7천 |
|---|
| 2026.07.16 | ₩26,994 | ₩27,140 | ₩26,994 | ₩27,114 | +0.45% | 4.9천 |
|---|
| 2026.07.15 | ₩26,780 | ₩27,034 | ₩26,780 | ₩27,034 | +0.95% | 1.9만 |
|---|
| 2026.07.14 | ₩26,767 | ₩26,807 | ₩26,714 | ₩26,767 | 0.00% | 2.7천 |
|---|
| 2026.07.13 | ₩26,734 | ₩26,807 | ₩26,734 | ₩26,799 | +0.24% | 1.5천 |
|---|
| 2026.07.10 | ₩26,767 | ₩26,767 | ₩26,766 | ₩26,766 | -0.00% | 900 |
|---|
| 2026.07.09 | ₩26,620 | ₩26,794 | ₩26,620 | ₩26,767 | +0.55% | 1.3천 |
|---|
| 2026.07.08 | ₩26,700 | ₩26,714 | ₩26,567 | ₩26,680 | -0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩26,527 | ₩26,740 | ₩26,527 | ₩26,732 | +0.78% | 4.1천 |
|---|
| 2026.07.06 | ₩26,700 | ₩26,834 | ₩26,687 | ₩26,687 | -0.05% | 2.7천 |
|---|
| 2026.07.02 | ₩26,700 | ₩26,731 | ₩26,615 | ₩26,660 | -0.15% | 4천 |
|---|
| 2026.07.01 | ₩26,640 | ₩26,687 | ₩26,433 | ₩26,540 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩26,820 | ₩26,834 | ₩26,647 | ₩26,647 | -0.65% | 3.7천 |
|---|
| 2026.06.29 | ₩26,863 | ₩26,979 | ₩26,633 | ₩26,800 | -0.23% | 2천 |
|---|
| 2026.06.26 | ₩26,446 | ₩26,867 | ₩26,446 | ₩26,867 | +1.59% | 4.7천 |
|---|
| 2026.06.25 | ₩26,613 | ₩26,659 | ₩26,489 | ₩26,553 | -0.23% | 2.2천 |
|---|
| 2026.06.24 | ₩26,366 | ₩26,660 | ₩26,366 | ₩26,540 | +0.66% | 3.6천 |
|---|
| 2026.06.23 | ₩26,553 | ₩26,553 | ₩26,233 | ₩26,353 | -0.75% | 8.2천 |
|---|
| 2026.06.22 | ₩27,048 | ₩27,048 | ₩26,306 | ₩26,580 | -1.73% | 1.3만 |
|---|
| 2026.06.18 | ₩27,074 | ₩27,074 | ₩26,889 | ₩27,061 | -0.05% | 1.7천 |
|---|
| 2026.06.17 | ₩27,021 | ₩27,041 | ₩26,807 | ₩27,041 | +0.07% | 1.2천 |
|---|
| 2026.06.16 | ₩26,994 | ₩26,994 | ₩26,921 | ₩26,967 | -0.10% | 1.5천 |
|---|
| 2026.06.15 | ₩26,967 | ₩26,967 | ₩26,807 | ₩26,874 | -0.35% | 3.9천 |
|---|
| 2026.06.12 | ₩27,074 | ₩27,074 | ₩26,921 | ₩26,923 | -0.56% | 1.9천 |
|---|
| 2026.06.11 | ₩27,074 | ₩27,074 | ₩26,780 | ₩27,034 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩26,887 | ₩27,074 | ₩26,887 | ₩27,015 | +0.48% | 2.9천 |
|---|
| 2026.06.09 | ₩26,994 | ₩27,034 | ₩26,740 | ₩26,994 | 0.00% | 6.1천 |
|---|
| 2026.06.08 | ₩27,128 | ₩27,128 | ₩26,954 | ₩27,048 | -0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩27,114 | ₩27,114 | ₩26,901 | ₩27,001 | -0.42% | 2.9천 |
|---|
| 2026.06.04 | ₩26,887 | ₩27,154 | ₩26,887 | ₩27,094 | +0.77% | 5천 |
|---|
| 2026.06.03 | ₩27,089 | ₩27,089 | ₩26,836 | ₩26,927 | -0.60% | 1.9천 |
|---|
| 2026.06.02 | ₩26,887 | ₩27,181 | ₩26,820 | ₩27,034 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩27,141 | ₩27,141 | ₩26,787 | ₩26,847 | -1.08% | 3.3천 |
|---|
| 2026.05.29 | ₩26,861 | ₩26,891 | ₩26,807 | ₩26,834 | -0.10% | 2천 |
|---|
| 2026.05.28 | ₩26,911 | ₩26,911 | ₩26,807 | ₩26,807 | -0.39% | 4.4천 |
|---|
| 2026.05.27 | ₩26,954 | ₩26,981 | ₩26,887 | ₩26,887 | -0.25% | 2.4천 |
|---|
| 2026.05.26 | ₩26,981 | ₩26,981 | ₩26,881 | ₩26,887 | -0.35% | 5.7천 |
|---|
| 2026.05.22 | ₩26,981 | ₩27,074 | ₩26,901 | ₩26,981 | 0.00% | 3.6천 |
|---|
| 2026.05.21 | ₩27,088 | ₩27,161 | ₩26,834 | ₩26,903 | -0.68% | 9.7천 |
|---|
| 2026.05.20 | ₩27,248 | ₩27,248 | ₩27,061 | ₩27,088 | -0.59% | 2.1천 |
|---|
| 2026.05.19 | ₩27,368 | ₩27,368 | ₩27,231 | ₩27,275 | -0.34% | 3.9천 |
|---|
| 2026.05.18 | ₩27,154 | ₩27,275 | ₩27,114 | ₩27,208 | +0.20% | 1.4만 |
|---|
| 2026.05.15 | ₩26,927 | ₩27,486 | ₩26,914 | ₩27,081 | +0.57% | 8.3천 |
|---|
| 2026.05.14 | ₩27,141 | ₩27,355 | ₩27,088 | ₩27,088 | -0.20% | 5.3천 |
|---|
| 2026.05.13 | ₩26,987 | ₩27,134 | ₩26,987 | ₩27,134 | +0.54% | 1.3천 |
|---|
| 2026.05.12 | ₩27,168 | ₩27,181 | ₩27,034 | ₩27,181 | +0.05% | 3.7천 |
|---|
| 2026.05.11 | ₩27,141 | ₩27,241 | ₩26,981 | ₩27,034 | -0.39% | 8.6천 |
|---|
| 2026.05.08 | ₩27,194 | ₩27,194 | ₩27,141 | ₩27,168 | -0.10% | 4.4천 |
|---|
| 2026.05.07 | ₩27,048 | ₩27,229 | ₩26,967 | ₩27,141 | +0.35% | 7.6천 |
|---|
| 2026.05.06 | ₩26,954 | ₩27,154 | ₩26,861 | ₩26,981 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩26,794 | ₩26,914 | ₩26,794 | ₩26,894 | +0.37% | 2.3천 |
|---|
| 2026.05.04 | ₩26,914 | ₩26,914 | ₩26,780 | ₩26,807 | -0.40% | 5.1천 |
|---|
| 2026.05.01 | ₩26,914 | ₩26,914 | ₩26,780 | ₩26,820 | -0.35% | 6.1천 |
|---|
| 2026.04.30 | ₩26,674 | ₩26,847 | ₩26,674 | ₩26,820 | +0.55% | 3.4천 |
|---|
| 2026.04.29 | ₩26,633 | ₩26,700 | ₩26,633 | ₩26,676 | +0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩26,660 | ₩26,700 | ₩26,633 | ₩26,647 | -0.05% | 3.5천 |
|---|
| 2026.04.27 | ₩26,607 | ₩26,660 | ₩26,527 | ₩26,660 | +0.20% | 3.8천 |
|---|
| 2026.04.24 | ₩26,567 | ₩26,580 | ₩26,393 | ₩26,500 | -0.25% | 3.6천 |
|---|
| 2026.04.23 | ₩26,540 | ₩26,700 | ₩26,540 | ₩26,647 | +0.40% | 1.5천 |
|---|
| 2026.04.22 | ₩26,714 | ₩26,714 | ₩26,613 | ₩26,613 | -0.38% | 800 |
|---|
| 2026.04.21 | ₩26,834 | ₩26,834 | ₩26,500 | ₩26,500 | -1.24% | 5.8천 |
|---|
| 2026.04.20 | ₩26,674 | ₩26,687 | ₩26,593 | ₩26,667 | -0.03% | 5천 |
|---|
| 2026.04.17 | ₩26,500 | ₩26,593 | ₩26,500 | ₩26,593 | +0.35% | 2.5천 |
|---|
| 2026.04.16 | ₩26,567 | ₩26,567 | ₩26,513 | ₩26,540 | -0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩26,473 | ₩26,547 | ₩26,446 | ₩26,513 | +0.15% | 2.9천 |
|---|
| 2026.04.14 | ₩26,380 | ₩26,500 | ₩26,380 | ₩26,393 | +0.05% | 2.6천 |
|---|
| 2026.04.13 | ₩26,286 | ₩26,567 | ₩26,233 | ₩26,401 | +0.44% | 1만 |
|---|
| 2026.04.10 | ₩26,233 | ₩26,520 | ₩26,233 | ₩26,313 | +0.31% | 8.2천 |
|---|
| 2026.04.09 | ₩26,500 | ₩26,651 | ₩26,259 | ₩26,460 | -0.15% | 5.4천 |
|---|
| 2026.04.08 | ₩26,707 | ₩26,707 | ₩26,179 | ₩26,313 | -1.48% | 6.7천 |
|---|
| 2026.04.07 | ₩26,353 | ₩26,398 | ₩26,139 | ₩26,246 | -0.41% | 5.9천 |
|---|
| 2026.04.06 | ₩26,246 | ₩26,527 | ₩26,072 | ₩26,179 | -0.25% | 8.3천 |
|---|
| 2026.04.02 | ₩26,313 | ₩26,346 | ₩25,939 | ₩26,320 | +0.03% | 7.5천 |
|---|
| 2026.04.01 | ₩26,473 | ₩26,831 | ₩26,193 | ₩26,563 | +0.34% | 2.9천 |
|---|
| 2026.03.31 | ₩26,780 | ₩26,780 | ₩25,966 | ₩25,979 | -2.99% | 6천 |
|---|
| 2026.03.30 | ₩26,179 | ₩26,402 | ₩26,046 | ₩26,179 | 0.00% | 6.8천 |
|---|
| 2026.03.27 | ₩26,460 | ₩26,607 | ₩26,253 | ₩26,253 | -0.78% | 5.6천 |
|---|
| 2026.03.26 | ₩26,700 | ₩26,727 | ₩26,487 | ₩26,527 | -0.65% | 5.1천 |
|---|
| 2026.03.25 | ₩26,687 | ₩26,754 | ₩26,446 | ₩26,611 | -0.29% | 3.3천 |
|---|
| 2026.03.24 | ₩26,647 | ₩26,674 | ₩26,397 | ₩26,607 | -0.15% | 5.7천 |
|---|
| 2026.03.23 | ₩26,687 | ₩26,687 | ₩26,406 | ₩26,487 | -0.75% | 1만 |
|---|
| 2026.03.20 | ₩26,473 | ₩26,700 | ₩26,246 | ₩26,300 | -0.66% | 4천 |
|---|
| 2026.03.19 | ₩26,694 | ₩26,694 | ₩26,446 | ₩26,593 | -0.38% | 4.7천 |
|---|
| 2026.03.18 | ₩26,500 | ₩26,633 | ₩26,259 | ₩26,313 | -0.71% | 8.3천 |
|---|
| 2026.03.17 | ₩26,380 | ₩26,501 | ₩26,340 | ₩26,501 | +0.46% | 3.6천 |
|---|
| 2026.03.16 | ₩26,740 | ₩26,740 | ₩26,206 | ₩26,433 | -1.15% | 7.8천 |
|---|
| 2026.03.13 | ₩26,674 | ₩26,714 | ₩26,540 | ₩26,540 | -0.50% | 1.6천 |
|---|
| 2026.03.12 | ₩26,587 | ₩26,820 | ₩26,313 | ₩26,807 | +0.83% | 1만 |
|---|
| 2026.03.11 | ₩26,780 | ₩26,981 | ₩26,780 | ₩26,927 | +0.55% | 1.1천 |
|---|
| 2026.03.10 | ₩26,593 | ₩26,780 | ₩26,513 | ₩26,767 | +0.65% | 7.8천 |
|---|
| 2026.03.09 | ₩26,714 | ₩26,951 | ₩26,473 | ₩26,567 | -0.55% | 1.9만 |
|---|
| 2026.03.06 | ₩27,007 | ₩27,007 | ₩26,754 | ₩26,903 | -0.39% | 4.6천 |
|---|
| 2026.03.05 | ₩26,994 | ₩27,065 | ₩26,941 | ₩26,954 | -0.15% | 5.1천 |
|---|
| 2026.03.04 | ₩26,901 | ₩26,935 | ₩26,901 | ₩26,914 | +0.05% | 2.7천 |
|---|
| 2026.03.03 | ₩26,994 | ₩27,021 | ₩26,874 | ₩26,874 | -0.45% | 5.4천 |
|---|
| 2026.03.02 | ₩27,128 | ₩27,128 | ₩26,927 | ₩26,941 | -0.69% | 6.2천 |
|---|
| 2026.02.27 | ₩27,261 | ₩27,261 | ₩27,061 | ₩27,061 | -0.73% | 7.2천 |
|---|
| 2026.02.26 | ₩27,248 | ₩27,343 | ₩27,074 | ₩27,074 | -0.64% | 1.6만 |
|---|
| 2026.02.25 | ₩27,168 | ₩27,248 | ₩26,954 | ₩27,168 | 0.00% | 5.4천 |
|---|
| 2026.02.24 | ₩27,275 | ₩27,368 | ₩26,981 | ₩26,981 | -1.08% | 9.5천 |
|---|
| 2026.02.23 | ₩27,048 | ₩27,248 | ₩27,048 | ₩27,048 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩27,128 | ₩27,248 | ₩27,021 | ₩27,048 | -0.30% | 1만 |
|---|
| 2026.02.19 | ₩27,114 | ₩27,255 | ₩27,114 | ₩27,214 | +0.37% | 2만 |
|---|
| 2026.02.18 | ₩27,061 | ₩27,141 | ₩26,994 | ₩27,074 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩27,100 | ₩27,368 | ₩27,074 | ₩27,128 | +0.10% | 1.8만 |
|---|
| 2026.02.13 | ₩27,088 | ₩27,181 | ₩27,048 | ₩27,114 | +0.10% | 7.3천 |
|---|
| 2026.02.12 | ₩27,138 | ₩27,144 | ₩27,048 | ₩27,137 | -0.00% | 5.9천 |
|---|
| 2026.02.11 | ₩27,141 | ₩27,248 | ₩27,061 | ₩27,141 | 0.00% | 7.4천 |
|---|
| 2026.02.10 | ₩27,148 | ₩27,248 | ₩27,060 | ₩27,188 | +0.15% | 8.7천 |
|---|
| 2026.02.09 | ₩27,248 | ₩27,312 | ₩26,941 | ₩27,154 | -0.34% | 2.5만 |
|---|
| 2026.02.06 | ₩27,170 | ₩27,170 | ₩27,114 | ₩27,114 | -0.21% | 900 |
|---|
| 2026.02.05 | ₩27,117 | ₩27,148 | ₩26,820 | ₩27,048 | -0.26% | 8.7천 |
|---|
| 2026.02.04 | ₩27,181 | ₩27,368 | ₩26,740 | ₩27,185 | +0.01% | 1.4만 |
|---|
| 2026.02.03 | ₩27,381 | ₩27,381 | ₩27,315 | ₩27,315 | -0.24% | 1.4천 |
|---|
| 2026.02.02 | ₩27,088 | ₩27,448 | ₩26,981 | ₩27,381 | +1.08% | 3.3만 |
|---|
| 2026.01.30 | ₩27,275 | ₩27,869 | ₩26,981 | ₩27,101 | -0.64% | 2.1만 |
|---|
| 2026.01.29 | ₩27,154 | ₩27,281 | ₩27,014 | ₩27,048 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩27,248 | ₩27,248 | ₩26,914 | ₩27,194 | -0.20% | 5.8천 |
|---|
| 2026.01.27 | ₩27,729 | ₩27,729 | ₩26,567 | ₩27,288 | -1.59% | 1.6만 |
|---|
| 2026.01.26 | ₩27,642 | ₩27,755 | ₩27,381 | ₩27,535 | -0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩27,836 | ₩28,119 | ₩27,682 | ₩27,709 | -0.46% | 1.4만 |
|---|
| 2026.01.22 | ₩28,169 | ₩29,652 | ₩27,649 | ₩27,862 | -1.09% | 4.4만 |
|---|
| 2026.01.21 | ₩27,929 | ₩28,036 | ₩27,836 | ₩27,836 | -0.33% | 4.7천 |
|---|
| 2026.01.20 | ₩27,922 | ₩28,009 | ₩27,782 | ₩27,849 | -0.26% | 5.8천 |
|---|
| 2026.01.16 | ₩27,942 | ₩27,956 | ₩27,809 | ₩27,956 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,916 | ₩28,169 | ₩27,916 | ₩27,956 | +0.14% | 3.6천 |
|---|
| 2026.01.14 | ₩27,849 | ₩27,916 | ₩27,849 | ₩27,856 | +0.02% | 4.3천 |
|---|
| 2026.01.13 | ₩27,782 | ₩28,463 | ₩27,665 | ₩27,942 | +0.58% | 4.5천 |
|---|
| 2026.01.12 | ₩27,675 | ₩27,980 | ₩27,649 | ₩27,782 | +0.39% | 6.8천 |
|---|
| 2026.01.09 | ₩27,475 | ₩27,808 | ₩27,462 | ₩27,715 | +0.88% | 1.2천 |
|---|
| 2026.01.08 | ₩27,822 | ₩27,956 | ₩27,381 | ₩27,528 | -1.06% | 3만 |
|---|
| 2026.01.07 | ₩27,681 | ₩27,942 | ₩27,548 | ₩27,942 | +0.95% | 1.6만 |
|---|
| 2026.01.06 | ₩27,662 | ₩27,902 | ₩27,555 | ₩27,822 | +0.58% | 1만 |
|---|
| 2026.01.05 | ₩27,929 | ₩27,942 | ₩27,742 | ₩27,916 | -0.05% | 2.7천 |
|---|
| 2026.01.02 | ₩27,649 | ₩28,207 | ₩27,542 | ₩28,049 | +1.45% | 8.8천 |
|---|
| 2025.12.31 | ₩27,836 | ₩28,430 | ₩27,675 | ₩27,675 | -0.58% | 7.3천 |
|---|
| 2025.12.30 | ₩27,889 | ₩28,076 | ₩27,800 | ₩27,876 | -0.05% | 7.6천 |
|---|
| 2025.12.29 | ₩27,635 | ₩28,116 | ₩27,635 | ₩27,649 | +0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩27,515 | ₩27,802 | ₩27,295 | ₩27,448 | -0.24% | 1만 |
|---|
| 2025.12.24 | ₩27,181 | ₩27,649 | ₩27,181 | ₩27,423 | +0.89% | 1만 |
|---|
| 2025.12.23 | ₩27,101 | ₩27,508 | ₩27,074 | ₩27,074 | -0.10% | 3.6천 |
|---|
| 2025.12.22 | ₩27,766 | ₩27,769 | ₩26,977 | ₩27,128 | -2.30% | 8.3천 |
|---|
| 2025.12.19 | ₩27,916 | ₩27,916 | ₩27,715 | ₩27,739 | -0.63% | 4.1천 |
|---|
| 2025.12.18 | ₩27,842 | ₩27,849 | ₩27,649 | ₩27,729 | -0.41% | 2.5천 |
|---|
| 2025.12.17 | ₩27,715 | ₩27,769 | ₩27,555 | ₩27,568 | -0.53% | 2.9천 |
|---|
| 2025.12.16 | ₩26,981 | ₩27,582 | ₩26,981 | ₩27,555 | +2.13% | 4.3천 |
|---|
| 2025.12.15 | ₩27,168 | ₩27,368 | ₩27,168 | ₩27,368 | +0.74% | 9.8천 |
|---|
| 2025.12.12 | ₩27,609 | ₩27,622 | ₩27,235 | ₩27,595 | -0.05% | 2.5천 |
|---|
| 2025.12.11 | ₩27,355 | ₩27,555 | ₩27,315 | ₩27,555 | +0.73% | 6.2천 |
|---|
| 2025.12.10 | ₩27,328 | ₩27,622 | ₩27,328 | ₩27,488 | +0.59% | 3.3천 |
|---|
| 2025.12.09 | ₩27,168 | ₩27,221 | ₩27,154 | ₩27,181 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩26,714 | ₩27,061 | ₩26,714 | ₩27,048 | +1.25% | 5.9천 |
|---|
| 2025.12.05 | ₩26,754 | ₩26,954 | ₩26,714 | ₩26,840 | +0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩26,700 | ₩27,081 | ₩26,700 | ₩27,081 | +1.43% | 7.8천 |
|---|
| 2025.12.03 | ₩26,620 | ₩26,901 | ₩26,620 | ₩26,847 | +0.85% | 4.7천 |
|---|
| 2025.12.02 | ₩26,460 | ₩26,620 | ₩26,446 | ₩26,604 | +0.55% | 4.4천 |
|---|
| 2025.12.01 | ₩26,580 | ₩26,954 | ₩26,446 | ₩26,513 | -0.25% | 6.4천 |
|---|
| 2025.11.28 | ₩26,700 | ₩26,700 | ₩26,533 | ₩26,613 | -0.33% | 2.2천 |
|---|
| 2025.11.26 | ₩26,473 | ₩26,580 | ₩26,313 | ₩26,473 | 0.00% | 3.1천 |
|---|
| 2025.11.25 | ₩26,406 | ₩26,406 | ₩26,206 | ₩26,349 | -0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩26,166 | ₩26,250 | ₩26,166 | ₩26,222 | +0.21% | 4.5천 |
|---|
| 2025.11.21 | ₩26,113 | ₩26,157 | ₩26,010 | ₩26,064 | -0.18% | 3.2천 |
|---|
| 2025.11.20 | ₩26,239 | ₩26,513 | ₩25,939 | ₩26,046 | -0.74% | 1.2만 |
|---|
| 2025.11.19 | ₩26,199 | ₩26,360 | ₩26,006 | ₩26,006 | -0.74% | 7.2천 |
|---|
| 2025.11.18 | ₩26,380 | ₩26,380 | ₩26,166 | ₩26,166 | -0.81% | 5.4천 |
|---|
| 2025.11.17 | ₩26,179 | ₩26,513 | ₩26,179 | ₩26,300 | +0.46% | 5.8천 |
|---|
| 2025.11.14 | ₩26,496 | ₩26,516 | ₩26,072 | ₩26,320 | -0.67% | 7.7천 |
|---|
| 2025.11.13 | ₩26,380 | ₩26,433 | ₩26,313 | ₩26,313 | -0.25% | 6.7천 |
|---|
| 2025.11.12 | ₩26,780 | ₩26,780 | ₩26,420 | ₩26,433 | -1.30% | 4.3천 |
|---|
| 2025.11.11 | ₩26,687 | ₩26,915 | ₩26,687 | ₩26,780 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩26,847 | ₩26,847 | ₩26,513 | ₩26,513 | -1.24% | 3.2천 |
|---|
| 2025.11.07 | ₩26,540 | ₩26,627 | ₩26,513 | ₩26,607 | +0.25% | 2.4천 |
|---|
| 2025.11.06 | ₩26,901 | ₩26,901 | ₩26,754 | ₩26,754 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩26,727 | ₩26,978 | ₩26,727 | ₩26,898 | +0.64% | 2.8천 |
|---|
| 2025.11.04 | ₩26,607 | ₩26,847 | ₩26,607 | ₩26,700 | +0.35% | 1.3천 |
|---|
| 2025.11.03 | ₩26,794 | ₩26,820 | ₩26,513 | ₩26,660 | -0.50% | 4.4천 |
|---|
| 2025.10.31 | ₩26,844 | ₩26,847 | ₩26,807 | ₩26,807 | -0.14% | 3.9천 |
|---|
| 2025.10.30 | ₩26,580 | ₩26,617 | ₩26,580 | ₩26,593 | +0.05% | 2천 |
|---|
| 2025.10.29 | ₩26,647 | ₩26,874 | ₩26,607 | ₩26,740 | +0.35% | 4.5천 |
|---|
| 2025.10.28 | ₩26,740 | ₩26,780 | ₩26,647 | ₩26,647 | -0.35% | 2.1천 |
|---|
| 2025.10.27 | ₩26,700 | ₩26,861 | ₩26,660 | ₩26,834 | +0.50% | 4.4천 |
|---|
| 2025.10.24 | ₩26,780 | ₩26,874 | ₩26,714 | ₩26,780 | 0.00% | 3.4천 |
|---|
| 2025.10.23 | ₩26,901 | ₩26,901 | ₩26,861 | ₩26,901 | 0.00% | 2.5천 |
|---|
| 2025.10.22 | ₩26,901 | ₩26,901 | ₩26,847 | ₩26,847 | -0.20% | 5.8천 |
|---|
| 2025.10.21 | ₩26,901 | ₩26,901 | ₩26,867 | ₩26,901 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩27,168 | ₩27,168 | ₩26,927 | ₩26,927 | -0.88% | 7천 |
|---|
| 2025.10.17 | ₩26,994 | ₩27,034 | ₩26,954 | ₩27,034 | +0.15% | 6.2천 |
|---|
| 2025.10.16 | ₩26,994 | ₩27,007 | ₩26,927 | ₩26,954 | -0.15% | 3.3천 |
|---|
| 2025.10.15 | ₩27,034 | ₩27,034 | ₩26,907 | ₩26,961 | -0.27% | 1.5만 |
|---|
| 2025.10.14 | ₩27,021 | ₩27,048 | ₩26,974 | ₩27,007 | -0.05% | 3.6만 |
|---|
| 2025.10.13 | ₩26,513 | ₩26,647 | ₩26,513 | ₩26,593 | +0.30% | 7.6천 |
|---|
| 2025.10.10 | ₩26,807 | ₩26,914 | ₩26,460 | ₩26,714 | -0.35% | 9천 |
|---|
