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 | ₩24,404 | ₩24,404 | ₩24,043 | ₩24,136 | -1.10% | 3천 |
| 2026.10.08 | ₩24,203 | ₩24,431 | ₩23,414 | ₩24,009 | -0.80% | 3.3만 |
| 2026.10.07 | ₩24,471 | ₩24,471 | ₩24,104 | ₩24,163 | -1.26% | 5.8천 |
| 2026.10.06 | ₩24,444 | ₩24,511 | ₩24,377 | ₩24,511 | +0.27% | 9.5천 |
| 2026.10.05 | ₩24,859 | ₩24,925 | ₩24,380 | ₩24,518 | -1.37% | 7.9천 |
| 2026.10.02 | ₩25,086 | ₩25,086 | ₩24,604 | ₩24,912 | -0.69% | 1.4만 |
| 2026.10.01 | ₩25,942 | ₩25,942 | ₩24,872 | ₩24,979 | -3.71% | 3만 |
| 2026.09.30 | ₩25,567 | ₩25,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,139 |
| -1.67% |
| 1.1만 |
| 2026.09.29 | ₩25,808 | ₩25,808 | ₩25,420 | ₩25,420 | -1.50% | 1.3만 |
|---|
| 2026.09.28 | ₩26,543 | ₩26,597 | ₩25,915 | ₩25,928 | -2.32% | 2만 |
|---|
| 2026.09.25 | ₩26,971 | ₩27,019 | ₩26,410 | ₩26,463 | -1.88% | 5.2천 |
|---|
| 2026.09.24 | ₩26,878 | ₩26,904 | ₩26,759 | ₩26,759 | -0.44% | 2.4천 |
|---|
| 2026.09.23 | ₩27,040 | ₩27,145 | ₩26,931 | ₩27,005 | -0.13% | 3.9천 |
|---|
| 2026.09.22 | ₩27,185 | ₩27,199 | ₩26,838 | ₩26,991 | -0.71% | 8.5천 |
|---|
| 2026.09.21 | ₩27,159 | ₩27,172 | ₩27,132 | ₩27,132 | -0.10% | 3천 |
|---|
| 2026.09.18 | ₩27,252 | ₩27,391 | ₩27,252 | ₩27,359 | +0.39% | 3.9천 |
|---|
| 2026.09.17 | ₩27,038 | ₩27,386 | ₩26,945 | ₩27,245 | +0.77% | 5.6천 |
|---|
| 2026.09.16 | ₩27,092 | ₩27,112 | ₩26,811 | ₩26,911 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩26,744 | ₩27,132 | ₩26,723 | ₩26,844 | +0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩26,771 | ₩26,951 | ₩26,423 | ₩26,918 | +0.55% | 6.6천 |
|---|
| 2026.09.11 | ₩26,632 | ₩27,225 | ₩26,227 | ₩26,503 | -0.48% | 6.3천 |
|---|
| 2026.09.10 | ₩26,904 | ₩26,904 | ₩26,209 | ₩26,303 | -2.24% | 2만 |
|---|
| 2026.09.09 | ₩27,239 | ₩27,332 | ₩27,212 | ₩27,212 | -0.10% | 3.4천 |
|---|
| 2026.09.08 | ₩27,747 | ₩27,780 | ₩27,145 | ₩27,332 | -1.49% | 7.5천 |
|---|
| 2026.09.04 | ₩28,068 | ₩28,081 | ₩27,827 | ₩27,974 | -0.33% | 2천 |
|---|
| 2026.09.03 | ₩28,054 | ₩28,081 | ₩27,827 | ₩27,921 | -0.48% | 1.8천 |
|---|
| 2026.09.02 | ₩28,068 | ₩28,068 | ₩27,743 | ₩27,787 | -1.00% | 2.5천 |
|---|
| 2026.09.01 | ₩28,012 | ₩28,295 | ₩28,012 | ₩28,028 | +0.06% | 2.4천 |
|---|
| 2026.08.31 | ₩28,095 | ₩28,322 | ₩28,095 | ₩28,288 | +0.69% | 4.2천 |
|---|
| 2026.08.28 | ₩28,188 | ₩28,242 | ₩27,972 | ₩28,242 | +0.19% | 900 |
|---|
| 2026.08.27 | ₩28,295 | ₩28,295 | ₩28,081 | ₩28,148 | -0.52% | 5.4천 |
|---|
| 2026.08.26 | ₩28,081 | ₩28,379 | ₩28,081 | ₩28,309 | +0.81% | 2.1만 |
|---|
| 2026.08.25 | ₩28,362 | ₩28,375 | ₩27,774 | ₩28,322 | -0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩28,001 | ₩28,409 | ₩28,001 | ₩28,362 | +1.29% | 6.8천 |
|---|
| 2026.08.21 | ₩27,961 | ₩28,058 | ₩27,961 | ₩28,041 | +0.29% | 1.9천 |
|---|
| 2026.08.20 | ₩27,947 | ₩28,054 | ₩27,921 | ₩28,054 | +0.38% | 9.6천 |
|---|
| 2026.08.19 | ₩27,640 | ₩27,988 | ₩27,640 | ₩27,961 | +1.16% | 1.4만 |
|---|
| 2026.08.18 | ₩27,518 | ₩27,827 | ₩27,518 | ₩27,827 | +1.12% | 5.2천 |
|---|
| 2026.08.17 | ₩27,925 | ₩27,974 | ₩27,861 | ₩27,974 | +0.18% | 3.6천 |
|---|
| 2026.08.14 | ₩27,506 | ₩27,921 | ₩27,506 | ₩27,921 | +1.51% | 2.2만 |
|---|
| 2026.08.13 | ₩27,613 | ₩27,693 | ₩27,546 | ₩27,693 | +0.29% | 3.7천 |
|---|
| 2026.08.12 | ₩27,640 | ₩27,640 | ₩27,217 | ₩27,593 | -0.17% | 2.1천 |
|---|
| 2026.08.11 | ₩27,640 | ₩27,683 | ₩27,560 | ₩27,683 | +0.15% | 9.4천 |
|---|
| 2026.08.10 | ₩27,479 | ₩27,680 | ₩27,359 | ₩27,680 | +0.73% | 8.6천 |
|---|
| 2026.08.07 | ₩27,546 | ₩27,676 | ₩27,466 | ₩27,613 | +0.24% | 3.9천 |
|---|
| 2026.08.06 | ₩27,580 | ₩27,734 | ₩27,580 | ₩27,660 | +0.29% | 4.3천 |
|---|
| 2026.08.05 | ₩27,600 | ₩27,660 | ₩27,413 | ₩27,546 | -0.19% | 3.1천 |
|---|
| 2026.08.04 | ₩27,533 | ₩27,627 | ₩27,426 | ₩27,520 | -0.05% | 3.8천 |
|---|
| 2026.08.03 | ₩27,585 | ₩27,620 | ₩27,078 | ₩27,489 | -0.35% | 5.4천 |
|---|
| 2026.07.31 | ₩27,506 | ₩27,747 | ₩27,479 | ₩27,613 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩27,493 | ₩27,680 | ₩27,306 | ₩27,627 | +0.49% | 1.5만 |
|---|
| 2026.07.29 | ₩27,346 | ₩27,413 | ₩27,346 | ₩27,413 | +0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩27,359 | ₩27,439 | ₩27,346 | ₩27,413 | +0.20% | 1.9천 |
|---|
| 2026.07.27 | ₩27,332 | ₩27,386 | ₩27,279 | ₩27,332 | 0.00% | 3.5천 |
|---|
| 2026.07.24 | ₩27,225 | ₩27,446 | ₩27,025 | ₩27,266 | +0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩27,419 | ₩27,533 | ₩27,346 | ₩27,520 | +0.37% | 6.9천 |
|---|
| 2026.07.22 | ₩27,225 | ₩27,413 | ₩27,225 | ₩27,411 | +0.68% | 1.2천 |
|---|
| 2026.07.21 | ₩27,372 | ₩27,426 | ₩27,372 | ₩27,426 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩27,393 | ₩27,393 | ₩27,252 | ₩27,376 | -0.06% | 3천 |
|---|
| 2026.07.17 | ₩27,025 | ₩27,419 | ₩27,025 | ₩27,406 | +1.41% | 9.7천 |
|---|
| 2026.07.16 | ₩27,025 | ₩27,171 | ₩27,025 | ₩27,145 | +0.45% | 4.9천 |
|---|
| 2026.07.15 | ₩26,811 | ₩27,065 | ₩26,811 | ₩27,065 | +0.95% | 1.9만 |
|---|
| 2026.07.14 | ₩26,797 | ₩26,838 | ₩26,744 | ₩26,797 | 0.00% | 2.7천 |
|---|
| 2026.07.13 | ₩26,764 | ₩26,838 | ₩26,764 | ₩26,830 | +0.24% | 1.5천 |
|---|
| 2026.07.10 | ₩26,797 | ₩26,797 | ₩26,796 | ₩26,796 | -0.00% | 900 |
|---|
| 2026.07.09 | ₩26,650 | ₩26,824 | ₩26,650 | ₩26,797 | +0.55% | 1.3천 |
|---|
| 2026.07.08 | ₩26,731 | ₩26,744 | ₩26,597 | ₩26,711 | -0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩26,557 | ₩26,771 | ₩26,557 | ₩26,763 | +0.78% | 4.1천 |
|---|
| 2026.07.06 | ₩26,731 | ₩26,864 | ₩26,717 | ₩26,717 | -0.05% | 2.7천 |
|---|
| 2026.07.02 | ₩26,731 | ₩26,761 | ₩26,645 | ₩26,691 | -0.15% | 4천 |
|---|
| 2026.07.01 | ₩26,670 | ₩26,717 | ₩26,463 | ₩26,570 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩26,851 | ₩26,864 | ₩26,677 | ₩26,677 | -0.65% | 3.7천 |
|---|
| 2026.06.29 | ₩26,894 | ₩27,010 | ₩26,664 | ₩26,831 | -0.23% | 2천 |
|---|
| 2026.06.26 | ₩26,477 | ₩26,898 | ₩26,477 | ₩26,898 | +1.59% | 4.7천 |
|---|
| 2026.06.25 | ₩26,644 | ₩26,689 | ₩26,519 | ₩26,584 | -0.23% | 2.2천 |
|---|
| 2026.06.24 | ₩26,396 | ₩26,691 | ₩26,396 | ₩26,570 | +0.66% | 3.6천 |
|---|
| 2026.06.23 | ₩26,584 | ₩26,584 | ₩26,263 | ₩26,383 | -0.75% | 8.2천 |
|---|
| 2026.06.22 | ₩27,078 | ₩27,078 | ₩26,336 | ₩26,610 | -1.73% | 1.3만 |
|---|
| 2026.06.18 | ₩27,105 | ₩27,105 | ₩26,919 | ₩27,092 | -0.05% | 1.7천 |
|---|
| 2026.06.17 | ₩27,052 | ₩27,072 | ₩26,838 | ₩27,072 | +0.07% | 1.2천 |
|---|
| 2026.06.16 | ₩27,025 | ₩27,025 | ₩26,951 | ₩26,998 | -0.10% | 1.5천 |
|---|
| 2026.06.15 | ₩26,998 | ₩26,998 | ₩26,838 | ₩26,904 | -0.35% | 3.9천 |
|---|
| 2026.06.12 | ₩27,105 | ₩27,105 | ₩26,951 | ₩26,954 | -0.56% | 1.9천 |
|---|
| 2026.06.11 | ₩27,105 | ₩27,105 | ₩26,811 | ₩27,065 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩26,918 | ₩27,105 | ₩26,918 | ₩27,046 | +0.48% | 2.9천 |
|---|
| 2026.06.09 | ₩27,025 | ₩27,065 | ₩26,771 | ₩27,025 | 0.00% | 6.1천 |
|---|
| 2026.06.08 | ₩27,159 | ₩27,159 | ₩26,985 | ₩27,078 | -0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩27,145 | ₩27,145 | ₩26,931 | ₩27,031 | -0.42% | 2.9천 |
|---|
| 2026.06.04 | ₩26,918 | ₩27,185 | ₩26,918 | ₩27,125 | +0.77% | 5천 |
|---|
| 2026.06.03 | ₩27,120 | ₩27,120 | ₩26,867 | ₩26,958 | -0.60% | 1.9천 |
|---|
| 2026.06.02 | ₩26,918 | ₩27,212 | ₩26,851 | ₩27,065 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩27,172 | ₩27,172 | ₩26,818 | ₩26,878 | -1.08% | 3.3천 |
|---|
| 2026.05.29 | ₩26,891 | ₩26,922 | ₩26,838 | ₩26,864 | -0.10% | 2천 |
|---|
| 2026.05.28 | ₩26,942 | ₩26,942 | ₩26,838 | ₩26,838 | -0.39% | 4.4천 |
|---|
| 2026.05.27 | ₩26,985 | ₩27,011 | ₩26,918 | ₩26,918 | -0.25% | 2.4천 |
|---|
| 2026.05.26 | ₩27,011 | ₩27,011 | ₩26,911 | ₩26,918 | -0.35% | 5.7천 |
|---|
| 2026.05.22 | ₩27,011 | ₩27,105 | ₩26,931 | ₩27,011 | 0.00% | 3.6천 |
|---|
| 2026.05.21 | ₩27,118 | ₩27,192 | ₩26,864 | ₩26,934 | -0.68% | 9.7천 |
|---|
| 2026.05.20 | ₩27,279 | ₩27,279 | ₩27,092 | ₩27,118 | -0.59% | 2.1천 |
|---|
| 2026.05.19 | ₩27,399 | ₩27,399 | ₩27,261 | ₩27,306 | -0.34% | 3.9천 |
|---|
| 2026.05.18 | ₩27,185 | ₩27,306 | ₩27,145 | ₩27,239 | +0.20% | 1.4만 |
|---|
| 2026.05.15 | ₩26,958 | ₩27,517 | ₩26,945 | ₩27,112 | +0.57% | 8.3천 |
|---|
| 2026.05.14 | ₩27,172 | ₩27,386 | ₩27,118 | ₩27,118 | -0.20% | 5.3천 |
|---|
| 2026.05.13 | ₩27,018 | ₩27,165 | ₩27,018 | ₩27,165 | +0.54% | 1.3천 |
|---|
| 2026.05.12 | ₩27,199 | ₩27,212 | ₩27,065 | ₩27,212 | +0.05% | 3.7천 |
|---|
| 2026.05.11 | ₩27,172 | ₩27,272 | ₩27,011 | ₩27,065 | -0.39% | 8.6천 |
|---|
| 2026.05.08 | ₩27,225 | ₩27,225 | ₩27,172 | ₩27,199 | -0.10% | 4.4천 |
|---|
| 2026.05.07 | ₩27,078 | ₩27,260 | ₩26,998 | ₩27,172 | +0.35% | 7.6천 |
|---|
| 2026.05.06 | ₩26,985 | ₩27,185 | ₩26,891 | ₩27,011 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩26,824 | ₩26,945 | ₩26,824 | ₩26,925 | +0.37% | 2.3천 |
|---|
| 2026.05.04 | ₩26,945 | ₩26,945 | ₩26,811 | ₩26,838 | -0.40% | 5.1천 |
|---|
| 2026.05.01 | ₩26,945 | ₩26,945 | ₩26,811 | ₩26,851 | -0.35% | 6.1천 |
|---|
| 2026.04.30 | ₩26,704 | ₩26,878 | ₩26,704 | ₩26,851 | +0.55% | 3.4천 |
|---|
| 2026.04.29 | ₩26,664 | ₩26,731 | ₩26,664 | ₩26,707 | +0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩26,691 | ₩26,731 | ₩26,664 | ₩26,677 | -0.05% | 3.5천 |
|---|
| 2026.04.27 | ₩26,637 | ₩26,691 | ₩26,557 | ₩26,691 | +0.20% | 3.8천 |
|---|
| 2026.04.24 | ₩26,597 | ₩26,610 | ₩26,423 | ₩26,530 | -0.25% | 3.6천 |
|---|
| 2026.04.23 | ₩26,570 | ₩26,731 | ₩26,570 | ₩26,677 | +0.40% | 1.5천 |
|---|
| 2026.04.22 | ₩26,744 | ₩26,744 | ₩26,644 | ₩26,644 | -0.38% | 800 |
|---|
| 2026.04.21 | ₩26,864 | ₩26,864 | ₩26,530 | ₩26,530 | -1.24% | 5.8천 |
|---|
| 2026.04.20 | ₩26,704 | ₩26,717 | ₩26,624 | ₩26,697 | -0.03% | 5천 |
|---|
| 2026.04.17 | ₩26,530 | ₩26,624 | ₩26,530 | ₩26,624 | +0.35% | 2.5천 |
|---|
| 2026.04.16 | ₩26,597 | ₩26,597 | ₩26,543 | ₩26,570 | -0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩26,503 | ₩26,577 | ₩26,477 | ₩26,543 | +0.15% | 2.9천 |
|---|
| 2026.04.14 | ₩26,410 | ₩26,530 | ₩26,410 | ₩26,423 | +0.05% | 2.6천 |
|---|
| 2026.04.13 | ₩26,316 | ₩26,597 | ₩26,263 | ₩26,431 | +0.44% | 1만 |
|---|
| 2026.04.10 | ₩26,263 | ₩26,550 | ₩26,263 | ₩26,343 | +0.31% | 8.2천 |
|---|
| 2026.04.09 | ₩26,530 | ₩26,681 | ₩26,289 | ₩26,490 | -0.15% | 5.4천 |
|---|
| 2026.04.08 | ₩26,737 | ₩26,737 | ₩26,209 | ₩26,343 | -1.48% | 6.7천 |
|---|
| 2026.04.07 | ₩26,383 | ₩26,428 | ₩26,169 | ₩26,276 | -0.41% | 5.9천 |
|---|
| 2026.04.06 | ₩26,276 | ₩26,557 | ₩26,102 | ₩26,209 | -0.25% | 8.3천 |
|---|
| 2026.04.02 | ₩26,343 | ₩26,376 | ₩25,968 | ₩26,350 | +0.03% | 7.5천 |
|---|
| 2026.04.01 | ₩26,503 | ₩26,862 | ₩26,222 | ₩26,593 | +0.34% | 2.9천 |
|---|
| 2026.03.31 | ₩26,811 | ₩26,811 | ₩25,995 | ₩26,009 | -2.99% | 6천 |
|---|
| 2026.03.30 | ₩26,209 | ₩26,432 | ₩26,075 | ₩26,209 | 0.00% | 6.8천 |
|---|
| 2026.03.27 | ₩26,490 | ₩26,637 | ₩26,283 | ₩26,283 | -0.78% | 5.6천 |
|---|
| 2026.03.26 | ₩26,731 | ₩26,757 | ₩26,517 | ₩26,557 | -0.65% | 5.1천 |
|---|
| 2026.03.25 | ₩26,717 | ₩26,784 | ₩26,477 | ₩26,641 | -0.29% | 3.3천 |
|---|
| 2026.03.24 | ₩26,677 | ₩26,704 | ₩26,427 | ₩26,637 | -0.15% | 5.7천 |
|---|
| 2026.03.23 | ₩26,717 | ₩26,717 | ₩26,436 | ₩26,517 | -0.75% | 1만 |
|---|
| 2026.03.20 | ₩26,503 | ₩26,731 | ₩26,276 | ₩26,329 | -0.66% | 4천 |
|---|
| 2026.03.19 | ₩26,724 | ₩26,724 | ₩26,477 | ₩26,624 | -0.38% | 4.7천 |
|---|
| 2026.03.18 | ₩26,530 | ₩26,664 | ₩26,289 | ₩26,343 | -0.71% | 8.3천 |
|---|
| 2026.03.17 | ₩26,410 | ₩26,531 | ₩26,370 | ₩26,531 | +0.46% | 3.6천 |
|---|
| 2026.03.16 | ₩26,771 | ₩26,771 | ₩26,236 | ₩26,463 | -1.15% | 7.8천 |
|---|
| 2026.03.13 | ₩26,704 | ₩26,744 | ₩26,570 | ₩26,570 | -0.50% | 1.6천 |
|---|
| 2026.03.12 | ₩26,617 | ₩26,851 | ₩26,343 | ₩26,838 | +0.83% | 1만 |
|---|
| 2026.03.11 | ₩26,811 | ₩27,011 | ₩26,811 | ₩26,958 | +0.55% | 1.1천 |
|---|
| 2026.03.10 | ₩26,624 | ₩26,811 | ₩26,543 | ₩26,797 | +0.65% | 7.8천 |
|---|
| 2026.03.09 | ₩26,744 | ₩26,982 | ₩26,503 | ₩26,597 | -0.55% | 1.9만 |
|---|
| 2026.03.06 | ₩27,038 | ₩27,038 | ₩26,784 | ₩26,934 | -0.39% | 4.6천 |
|---|
| 2026.03.05 | ₩27,025 | ₩27,096 | ₩26,971 | ₩26,985 | -0.15% | 5.1천 |
|---|
| 2026.03.04 | ₩26,931 | ₩26,966 | ₩26,931 | ₩26,945 | +0.05% | 2.7천 |
|---|
| 2026.03.03 | ₩27,025 | ₩27,052 | ₩26,904 | ₩26,904 | -0.45% | 5.4천 |
|---|
| 2026.03.02 | ₩27,159 | ₩27,159 | ₩26,958 | ₩26,971 | -0.69% | 6.2천 |
|---|
| 2026.02.27 | ₩27,292 | ₩27,292 | ₩27,092 | ₩27,092 | -0.73% | 7.2천 |
|---|
| 2026.02.26 | ₩27,279 | ₩27,374 | ₩27,105 | ₩27,105 | -0.64% | 1.6만 |
|---|
| 2026.02.25 | ₩27,199 | ₩27,279 | ₩26,985 | ₩27,199 | 0.00% | 5.4천 |
|---|
| 2026.02.24 | ₩27,306 | ₩27,399 | ₩27,011 | ₩27,011 | -1.08% | 9.5천 |
|---|
| 2026.02.23 | ₩27,078 | ₩27,279 | ₩27,078 | ₩27,078 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩27,159 | ₩27,279 | ₩27,052 | ₩27,078 | -0.30% | 1만 |
|---|
| 2026.02.19 | ₩27,145 | ₩27,286 | ₩27,145 | ₩27,245 | +0.37% | 2만 |
|---|
| 2026.02.18 | ₩27,092 | ₩27,172 | ₩27,025 | ₩27,105 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩27,130 | ₩27,399 | ₩27,105 | ₩27,159 | +0.10% | 1.8만 |
|---|
| 2026.02.13 | ₩27,118 | ₩27,212 | ₩27,078 | ₩27,145 | +0.10% | 7.3천 |
|---|
| 2026.02.12 | ₩27,169 | ₩27,175 | ₩27,078 | ₩27,168 | -0.00% | 5.9천 |
|---|
| 2026.02.11 | ₩27,172 | ₩27,279 | ₩27,092 | ₩27,172 | 0.00% | 7.4천 |
|---|
| 2026.02.10 | ₩27,179 | ₩27,279 | ₩27,090 | ₩27,219 | +0.15% | 8.7천 |
|---|
| 2026.02.09 | ₩27,279 | ₩27,343 | ₩26,971 | ₩27,185 | -0.34% | 2.5만 |
|---|
| 2026.02.06 | ₩27,201 | ₩27,201 | ₩27,145 | ₩27,145 | -0.21% | 900 |
|---|
| 2026.02.05 | ₩27,148 | ₩27,179 | ₩26,851 | ₩27,078 | -0.26% | 8.7천 |
|---|
| 2026.02.04 | ₩27,212 | ₩27,399 | ₩26,771 | ₩27,216 | +0.01% | 1.4만 |
|---|
| 2026.02.03 | ₩27,413 | ₩27,413 | ₩27,346 | ₩27,346 | -0.24% | 1.4천 |
|---|
| 2026.02.02 | ₩27,118 | ₩27,479 | ₩27,011 | ₩27,413 | +1.08% | 3.3만 |
|---|
| 2026.01.30 | ₩27,306 | ₩27,901 | ₩27,011 | ₩27,132 | -0.64% | 2.1만 |
|---|
| 2026.01.29 | ₩27,185 | ₩27,312 | ₩27,045 | ₩27,078 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩27,279 | ₩27,279 | ₩26,945 | ₩27,225 | -0.20% | 5.8천 |
|---|
| 2026.01.27 | ₩27,760 | ₩27,760 | ₩26,597 | ₩27,319 | -1.59% | 1.6만 |
|---|
| 2026.01.26 | ₩27,673 | ₩27,787 | ₩27,413 | ₩27,566 | -0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩27,867 | ₩28,151 | ₩27,713 | ₩27,740 | -0.46% | 1.4만 |
|---|
| 2026.01.22 | ₩28,202 | ₩29,686 | ₩27,680 | ₩27,894 | -1.09% | 4.4만 |
|---|
| 2026.01.21 | ₩27,961 | ₩28,068 | ₩27,867 | ₩27,867 | -0.33% | 4.7천 |
|---|
| 2026.01.20 | ₩27,954 | ₩28,041 | ₩27,814 | ₩27,881 | -0.26% | 5.8천 |
|---|
| 2026.01.16 | ₩27,974 | ₩27,988 | ₩27,841 | ₩27,988 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,947 | ₩28,202 | ₩27,947 | ₩27,988 | +0.14% | 3.6천 |
|---|
| 2026.01.14 | ₩27,881 | ₩27,947 | ₩27,881 | ₩27,887 | +0.02% | 4.3천 |
|---|
| 2026.01.13 | ₩27,814 | ₩28,496 | ₩27,696 | ₩27,974 | +0.58% | 4.5천 |
|---|
| 2026.01.12 | ₩27,707 | ₩28,012 | ₩27,680 | ₩27,814 | +0.39% | 6.8천 |
|---|
| 2026.01.09 | ₩27,506 | ₩27,839 | ₩27,493 | ₩27,747 | +0.88% | 1.2천 |
|---|
| 2026.01.08 | ₩27,854 | ₩27,988 | ₩27,413 | ₩27,560 | -1.06% | 3만 |
|---|
| 2026.01.07 | ₩27,712 | ₩27,974 | ₩27,580 | ₩27,974 | +0.95% | 1.6만 |
|---|
| 2026.01.06 | ₩27,693 | ₩27,934 | ₩27,586 | ₩27,854 | +0.58% | 1만 |
|---|
| 2026.01.05 | ₩27,961 | ₩27,974 | ₩27,774 | ₩27,947 | -0.05% | 2.7천 |
|---|
| 2026.01.02 | ₩27,680 | ₩28,239 | ₩27,573 | ₩28,081 | +1.45% | 8.8천 |
|---|
| 2025.12.31 | ₩27,867 | ₩28,462 | ₩27,707 | ₩27,707 | -0.58% | 7.3천 |
|---|
| 2025.12.30 | ₩27,921 | ₩28,108 | ₩27,831 | ₩27,907 | -0.05% | 7.6천 |
|---|
| 2025.12.29 | ₩27,667 | ₩28,148 | ₩27,667 | ₩27,680 | +0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩27,546 | ₩27,834 | ₩27,326 | ₩27,479 | -0.24% | 1만 |
|---|
| 2025.12.24 | ₩27,212 | ₩27,680 | ₩27,212 | ₩27,454 | +0.89% | 1만 |
|---|
| 2025.12.23 | ₩27,132 | ₩27,540 | ₩27,105 | ₩27,105 | -0.10% | 3.6천 |
|---|
| 2025.12.22 | ₩27,798 | ₩27,800 | ₩27,007 | ₩27,159 | -2.30% | 8.3천 |
|---|
| 2025.12.19 | ₩27,947 | ₩27,947 | ₩27,747 | ₩27,771 | -0.63% | 4.1천 |
|---|
| 2025.12.18 | ₩27,874 | ₩27,881 | ₩27,680 | ₩27,760 | -0.41% | 2.5천 |
|---|
| 2025.12.17 | ₩27,747 | ₩27,800 | ₩27,586 | ₩27,600 | -0.53% | 2.9천 |
|---|
| 2025.12.16 | ₩27,011 | ₩27,613 | ₩27,011 | ₩27,586 | +2.13% | 4.3천 |
|---|
| 2025.12.15 | ₩27,199 | ₩27,399 | ₩27,199 | ₩27,399 | +0.74% | 9.8천 |
|---|
| 2025.12.12 | ₩27,640 | ₩27,653 | ₩27,266 | ₩27,627 | -0.05% | 2.5천 |
|---|
| 2025.12.11 | ₩27,386 | ₩27,586 | ₩27,346 | ₩27,586 | +0.73% | 6.2천 |
|---|
| 2025.12.10 | ₩27,359 | ₩27,653 | ₩27,359 | ₩27,520 | +0.59% | 3.3천 |
|---|
| 2025.12.09 | ₩27,199 | ₩27,252 | ₩27,185 | ₩27,212 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩26,744 | ₩27,092 | ₩26,744 | ₩27,078 | +1.25% | 5.9천 |
|---|
| 2025.12.05 | ₩26,784 | ₩26,985 | ₩26,744 | ₩26,871 | +0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩26,731 | ₩27,112 | ₩26,731 | ₩27,112 | +1.43% | 7.8천 |
|---|
| 2025.12.03 | ₩26,650 | ₩26,931 | ₩26,650 | ₩26,878 | +0.85% | 4.7천 |
|---|
| 2025.12.02 | ₩26,490 | ₩26,650 | ₩26,477 | ₩26,634 | +0.55% | 4.4천 |
|---|
| 2025.12.01 | ₩26,610 | ₩26,985 | ₩26,477 | ₩26,543 | -0.25% | 6.4천 |
|---|
| 2025.11.28 | ₩26,731 | ₩26,731 | ₩26,563 | ₩26,644 | -0.33% | 2.2천 |
|---|
| 2025.11.26 | ₩26,503 | ₩26,610 | ₩26,343 | ₩26,503 | 0.00% | 3.1천 |
|---|
| 2025.11.25 | ₩26,436 | ₩26,436 | ₩26,236 | ₩26,379 | -0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩26,196 | ₩26,280 | ₩26,196 | ₩26,252 | +0.21% | 4.5천 |
|---|
| 2025.11.21 | ₩26,142 | ₩26,186 | ₩26,039 | ₩26,094 | -0.18% | 3.2천 |
|---|
| 2025.11.20 | ₩26,269 | ₩26,543 | ₩25,968 | ₩26,075 | -0.74% | 1.2만 |
|---|
| 2025.11.19 | ₩26,229 | ₩26,390 | ₩26,035 | ₩26,035 | -0.74% | 7.2천 |
|---|
| 2025.11.18 | ₩26,410 | ₩26,410 | ₩26,196 | ₩26,196 | -0.81% | 5.4천 |
|---|
| 2025.11.17 | ₩26,209 | ₩26,543 | ₩26,209 | ₩26,329 | +0.46% | 5.8천 |
|---|
| 2025.11.14 | ₩26,526 | ₩26,546 | ₩26,102 | ₩26,350 | -0.67% | 7.7천 |
|---|
| 2025.11.13 | ₩26,410 | ₩26,463 | ₩26,343 | ₩26,343 | -0.25% | 6.7천 |
|---|
| 2025.11.12 | ₩26,811 | ₩26,811 | ₩26,450 | ₩26,463 | -1.30% | 4.3천 |
|---|
| 2025.11.11 | ₩26,717 | ₩26,946 | ₩26,717 | ₩26,811 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩26,878 | ₩26,878 | ₩26,543 | ₩26,543 | -1.24% | 3.2천 |
|---|
| 2025.11.07 | ₩26,570 | ₩26,657 | ₩26,543 | ₩26,637 | +0.25% | 2.4천 |
|---|
| 2025.11.06 | ₩26,931 | ₩26,931 | ₩26,784 | ₩26,784 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩26,757 | ₩27,009 | ₩26,757 | ₩26,929 | +0.64% | 2.8천 |
|---|
| 2025.11.04 | ₩26,637 | ₩26,878 | ₩26,637 | ₩26,731 | +0.35% | 1.3천 |
|---|
| 2025.11.03 | ₩26,824 | ₩26,851 | ₩26,543 | ₩26,691 | -0.50% | 4.4천 |
|---|
| 2025.10.31 | ₩26,875 | ₩26,878 | ₩26,838 | ₩26,838 | -0.14% | 3.9천 |
|---|
| 2025.10.30 | ₩26,610 | ₩26,648 | ₩26,610 | ₩26,624 | +0.05% | 2천 |
|---|
| 2025.10.29 | ₩26,677 | ₩26,904 | ₩26,637 | ₩26,771 | +0.35% | 4.5천 |
|---|
| 2025.10.28 | ₩26,771 | ₩26,811 | ₩26,677 | ₩26,677 | -0.35% | 2.1천 |
|---|
| 2025.10.27 | ₩26,731 | ₩26,891 | ₩26,691 | ₩26,864 | +0.50% | 4.4천 |
|---|
| 2025.10.24 | ₩26,811 | ₩26,904 | ₩26,744 | ₩26,811 | 0.00% | 3.4천 |
|---|
| 2025.10.23 | ₩26,931 | ₩26,931 | ₩26,891 | ₩26,931 | 0.00% | 2.5천 |
|---|
| 2025.10.22 | ₩26,931 | ₩26,931 | ₩26,878 | ₩26,878 | -0.20% | 5.8천 |
|---|
| 2025.10.21 | ₩26,931 | ₩26,931 | ₩26,898 | ₩26,931 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩27,199 | ₩27,199 | ₩26,958 | ₩26,958 | -0.88% | 7천 |
|---|
| 2025.10.17 | ₩27,025 | ₩27,065 | ₩26,985 | ₩27,065 | +0.15% | 6.2천 |
|---|
| 2025.10.16 | ₩27,025 | ₩27,038 | ₩26,958 | ₩26,985 | -0.15% | 3.3천 |
|---|
| 2025.10.15 | ₩27,065 | ₩27,065 | ₩26,938 | ₩26,991 | -0.27% | 1.5만 |
|---|
| 2025.10.14 | ₩27,052 | ₩27,078 | ₩27,005 | ₩27,038 | -0.05% | 3.6만 |
|---|
| 2025.10.13 | ₩26,543 | ₩26,677 | ₩26,543 | ₩26,624 | +0.30% | 7.6천 |
|---|
| 2025.10.10 | ₩26,838 | ₩26,945 | ₩26,490 | ₩26,744 | -0.35% | 9천 |
|---|
