시장 데이터를 불러오는 중
전체 종목
Gladstone Land Corporation - Common Stock 과거 주가
Gladstone Land Corporation - Common Stock · LAND · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gladstone Land Corporation - Common Stock · LAND · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,736 | ₩12,789 | ₩12,569 | ₩12,656 | -0.63% | 39.3만 |
| 2026.10.08 | ₩12,789 | ₩12,816 | ₩12,562 | ₩12,723 | -0.52% | 59.6만 |
| 2026.10.07 | ₩12,883 | ₩12,896 | ₩12,634 | ₩12,776 | -0.83% | 46.4만 |
| 2026.10.06 | ₩12,923 | ₩13,136 | ₩12,816 | ₩12,896 | -0.21% | 62.8만 |
| 2026.10.05 | ₩12,723 | ₩12,996 | ₩12,669 | ₩12,923 | +1.57% | 55.4만 |
| 2026.10.02 | ₩12,736 | ₩13,016 | ₩12,616 | ₩12,763 | +0.21% | 58.4만 |
| 2026.10.01 | ₩12,642 | ₩12,849 | ₩12,456 | ₩12,736 | +0.74% | 51.8만 |
| 2026.09.30 | ₩12,736 | ₩12,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,629 |
| -0.84% |
| 72.1만 |
| 2026.09.29 | ₩12,509 | ₩12,816 | ₩12,375 | ₩12,656 | +1.17% | 71.2만 |
|---|
| 2026.09.28 | ₩12,656 | ₩12,662 | ₩12,436 | ₩12,509 | -1.16% | 58.1만 |
|---|
| 2026.09.25 | ₩12,709 | ₩12,736 | ₩12,449 | ₩12,656 | -0.42% | 51.5만 |
|---|
| 2026.09.24 | ₩12,736 | ₩12,816 | ₩12,522 | ₩12,669 | -0.52% | 48.5만 |
|---|
| 2026.09.23 | ₩12,909 | ₩12,931 | ₩12,642 | ₩12,723 | -1.45% | 50.1만 |
|---|
| 2026.09.22 | ₩12,909 | ₩13,023 | ₩12,763 | ₩12,983 | +0.57% | 50.5만 |
|---|
| 2026.09.21 | ₩12,576 | ₩12,923 | ₩12,576 | ₩12,816 | +1.91% | 44.4만 |
|---|
| 2026.09.18 | ₩12,763 | ₩12,789 | ₩12,549 | ₩12,589 | -1.36% | 74.4만 |
|---|
| 2026.09.17 | ₩12,709 | ₩12,789 | ₩12,549 | ₩12,749 | +0.32% | 43.4만 |
|---|
| 2026.09.16 | ₩12,683 | ₩12,723 | ₩12,362 | ₩12,516 | -1.32% | 55.8만 |
|---|
| 2026.09.15 | ₩12,629 | ₩12,629 | ₩12,362 | ₩12,576 | -0.42% | 53만 |
|---|
| 2026.09.14 | ₩12,749 | ₩12,829 | ₩12,522 | ₩12,562 | -1.47% | 60.5만 |
|---|
| 2026.09.11 | ₩12,763 | ₩12,949 | ₩12,618 | ₩12,749 | -0.10% | 48.1만 |
|---|
| 2026.09.10 | ₩12,589 | ₩12,783 | ₩12,536 | ₩12,656 | +0.53% | 55.7만 |
|---|
| 2026.09.09 | ₩12,829 | ₩13,030 | ₩12,589 | ₩12,622 | -1.61% | 77.7만 |
|---|
| 2026.09.08 | ₩13,163 | ₩13,317 | ₩12,829 | ₩12,856 | -2.33% | 146.8만 |
|---|
| 2026.09.04 | ₩12,976 | ₩13,337 | ₩12,917 | ₩13,123 | +1.13% | 98.5만 |
|---|
| 2026.09.03 | ₩13,030 | ₩13,083 | ₩12,909 | ₩13,030 | 0.00% | 122.8만 |
|---|
| 2026.09.02 | ₩12,816 | ₩12,990 | ₩12,696 | ₩12,949 | +1.04% | 123.9만 |
|---|
| 2026.09.01 | ₩12,229 | ₩12,823 | ₩12,229 | ₩12,763 | +4.37% | 111.9만 |
|---|
| 2026.08.31 | ₩11,995 | ₩12,322 | ₩11,895 | ₩12,255 | +2.17% | 101.7만 |
|---|
| 2026.08.28 | ₩11,815 | ₩12,115 | ₩11,815 | ₩11,975 | +1.36% | 80.1만 |
|---|
| 2026.08.27 | ₩11,748 | ₩11,975 | ₩11,748 | ₩11,841 | +0.80% | 73.9만 |
|---|
| 2026.08.26 | ₩11,721 | ₩11,868 | ₩11,681 | ₩11,841 | +1.03% | 71.4만 |
|---|
| 2026.08.25 | ₩11,815 | ₩11,841 | ₩11,494 | ₩11,721 | -0.79% | 67.3만 |
|---|
| 2026.08.24 | ₩11,561 | ₩11,915 | ₩11,561 | ₩11,788 | +1.96% | 101만 |
|---|
| 2026.08.21 | ₩11,668 | ₩11,701 | ₩11,494 | ₩11,548 | -1.03% | 62.3만 |
|---|
| 2026.08.20 | ₩11,441 | ₩11,628 | ₩11,374 | ₩11,601 | +1.40% | 69.4만 |
|---|
| 2026.08.19 | ₩11,034 | ₩11,514 | ₩11,034 | ₩11,494 | +4.17% | 68.6만 |
|---|
| 2026.08.18 | ₩10,974 | ₩11,081 | ₩10,880 | ₩10,987 | +0.12% | 56.3만 |
|---|
| 2026.08.17 | ₩11,054 | ₩11,107 | ₩10,974 | ₩11,000 | -0.48% | 72.8만 |
|---|
| 2026.08.14 | ₩11,094 | ₩11,214 | ₩10,975 | ₩11,094 | 0.00% | 63.6만 |
|---|
| 2026.08.13 | ₩11,040 | ₩11,321 | ₩11,014 | ₩11,067 | +0.24% | 83.9만 |
|---|
| 2026.08.12 | ₩10,827 | ₩11,074 | ₩10,653 | ₩10,934 | +0.99% | 96.5만 |
|---|
| 2026.08.11 | ₩10,894 | ₩11,027 | ₩10,860 | ₩10,960 | +0.61% | 54.1만 |
|---|
| 2026.08.10 | ₩11,067 | ₩11,081 | ₩10,760 | ₩10,854 | -1.93% | 73.9만 |
|---|
| 2026.08.07 | ₩11,134 | ₩11,307 | ₩11,094 | ₩11,134 | 0.00% | 51.3만 |
|---|
| 2026.08.06 | ₩11,040 | ₩11,194 | ₩11,040 | ₩11,134 | +0.85% | 53.7만 |
|---|
| 2026.08.05 | ₩10,947 | ₩10,954 | ₩10,727 | ₩10,947 | 0.00% | 75.1만 |
|---|
| 2026.08.04 | ₩10,773 | ₩10,934 | ₩10,573 | ₩10,894 | +1.12% | 92.4만 |
|---|
| 2026.08.03 | ₩10,840 | ₩10,947 | ₩10,760 | ₩10,760 | -0.74% | 75.1만 |
|---|
| 2026.07.31 | ₩11,067 | ₩11,147 | ₩10,800 | ₩10,827 | -2.17% | 97.4만 |
|---|
| 2026.07.30 | ₩11,241 | ₩11,274 | ₩11,020 | ₩11,054 | -1.66% | 90.3만 |
|---|
| 2026.07.29 | ₩11,307 | ₩11,394 | ₩11,261 | ₩11,281 | -0.24% | 39.4만 |
|---|
| 2026.07.28 | ₩11,428 | ₩11,561 | ₩11,307 | ₩11,321 | -0.93% | 43.2만 |
|---|
| 2026.07.27 | ₩11,428 | ₩11,454 | ₩11,274 | ₩11,348 | -0.70% | 48.1만 |
|---|
| 2026.07.24 | ₩11,441 | ₩11,548 | ₩11,374 | ₩11,381 | -0.53% | 38.9만 |
|---|
| 2026.07.23 | ₩11,561 | ₩11,592 | ₩11,334 | ₩11,441 | -1.04% | 71.4만 |
|---|
| 2026.07.22 | ₩11,855 | ₩11,881 | ₩11,561 | ₩11,588 | -2.25% | 58.3만 |
|---|
| 2026.07.21 | ₩11,588 | ₩11,815 | ₩11,548 | ₩11,788 | +1.73% | 50.7만 |
|---|
| 2026.07.20 | ₩11,721 | ₩11,735 | ₩11,568 | ₩11,614 | -0.91% | 50.8만 |
|---|
| 2026.07.17 | ₩11,868 | ₩11,962 | ₩11,554 | ₩11,688 | -1.52% | 60.4만 |
|---|
| 2026.07.16 | ₩11,761 | ₩12,028 | ₩11,721 | ₩11,935 | +1.48% | 80.5만 |
|---|
| 2026.07.15 | ₩11,588 | ₩11,808 | ₩11,534 | ₩11,561 | -0.23% | 44.4만 |
|---|
| 2026.07.14 | ₩11,494 | ₩11,621 | ₩11,434 | ₩11,561 | +0.58% | 50.6만 |
|---|
| 2026.07.13 | ₩11,428 | ₩11,548 | ₩11,374 | ₩11,481 | +0.47% | 56.2만 |
|---|
| 2026.07.10 | ₩11,428 | ₩11,541 | ₩11,368 | ₩11,428 | 0.00% | 43.5만 |
|---|
| 2026.07.09 | ₩11,361 | ₩11,468 | ₩11,318 | ₩11,428 | +0.59% | 36.5만 |
|---|
| 2026.07.08 | ₩11,374 | ₩11,428 | ₩11,241 | ₩11,334 | -0.35% | 76.2만 |
|---|
| 2026.07.07 | ₩11,414 | ₩11,695 | ₩11,401 | ₩11,428 | +0.12% | 72.5만 |
|---|
| 2026.07.06 | ₩11,574 | ₩11,574 | ₩11,374 | ₩11,414 | -1.38% | 54.4만 |
|---|
| 2026.07.02 | ₩11,601 | ₩11,721 | ₩11,548 | ₩11,548 | -0.46% | 51.7만 |
|---|
| 2026.07.01 | ₩11,414 | ₩11,648 | ₩11,388 | ₩11,521 | +0.94% | 72.9만 |
|---|
| 2026.06.30 | ₩11,481 | ₩11,481 | ₩11,221 | ₩11,388 | -0.81% | 74.6만 |
|---|
| 2026.06.29 | ₩11,548 | ₩11,588 | ₩11,408 | ₩11,494 | -0.46% | 84.4만 |
|---|
| 2026.06.26 | ₩11,348 | ₩11,534 | ₩11,348 | ₩11,494 | +1.29% | 202.2만 |
|---|
| 2026.06.25 | ₩11,481 | ₩11,561 | ₩11,247 | ₩11,348 | -1.16% | 63.1만 |
|---|
| 2026.06.24 | ₩11,681 | ₩11,788 | ₩11,446 | ₩11,481 | -1.71% | 76.4만 |
|---|
| 2026.06.23 | ₩11,481 | ₩11,715 | ₩11,414 | ₩11,681 | +1.74% | 59만 |
|---|
| 2026.06.22 | ₩11,655 | ₩11,655 | ₩11,421 | ₩11,468 | -1.60% | 94.8만 |
|---|
| 2026.06.18 | ₩11,548 | ₩11,688 | ₩11,481 | ₩11,561 | +0.12% | 96.2만 |
|---|
| 2026.06.17 | ₩11,748 | ₩11,781 | ₩11,414 | ₩11,441 | -2.61% | 75.5만 |
|---|
| 2026.06.16 | ₩11,841 | ₩11,975 | ₩11,695 | ₩11,721 | -1.01% | 59.2만 |
|---|
| 2026.06.15 | ₩12,015 | ₩12,189 | ₩11,708 | ₩11,815 | -1.67% | 110.1만 |
|---|
| 2026.06.12 | ₩12,095 | ₩12,128 | ₩11,922 | ₩11,962 | -1.10% | 68.9만 |
|---|
| 2026.06.11 | ₩12,229 | ₩12,282 | ₩11,975 | ₩12,015 | -1.75% | 68.2만 |
|---|
| 2026.06.10 | ₩12,362 | ₩12,448 | ₩12,149 | ₩12,162 | -1.62% | 44.2만 |
|---|
| 2026.06.09 | ₩12,215 | ₩12,456 | ₩12,215 | ₩12,335 | +0.98% | 40.1만 |
|---|
| 2026.06.08 | ₩12,375 | ₩12,516 | ₩12,175 | ₩12,175 | -1.62% | 54.6만 |
|---|
| 2026.06.05 | ₩12,442 | ₩12,536 | ₩12,375 | ₩12,375 | -0.54% | 48.8만 |
|---|
| 2026.06.04 | ₩12,416 | ₩12,576 | ₩12,362 | ₩12,456 | +0.32% | 35.9만 |
|---|
| 2026.06.03 | ₩12,429 | ₩12,482 | ₩12,257 | ₩12,269 | -1.29% | 57.8만 |
|---|
| 2026.06.02 | ₩12,269 | ₩12,482 | ₩12,255 | ₩12,442 | +1.41% | 38.8만 |
|---|
| 2026.06.01 | ₩12,576 | ₩12,642 | ₩12,269 | ₩12,269 | -2.44% | 59.2만 |
|---|
| 2026.05.29 | ₩12,789 | ₩12,789 | ₩12,582 | ₩12,656 | -1.04% | 78.6만 |
|---|
| 2026.05.28 | ₩12,696 | ₩12,843 | ₩12,629 | ₩12,803 | +0.84% | 39.6만 |
|---|
| 2026.05.27 | ₩12,669 | ₩12,816 | ₩12,629 | ₩12,709 | +0.32% | 38만 |
|---|
| 2026.05.26 | ₩12,856 | ₩12,949 | ₩12,602 | ₩12,656 | -1.56% | 56.5만 |
|---|
| 2026.05.22 | ₩12,723 | ₩12,929 | ₩12,654 | ₩12,856 | +1.05% | 74만 |
|---|
| 2026.05.21 | ₩12,602 | ₩12,836 | ₩12,522 | ₩12,723 | +0.95% | 55.4만 |
|---|
| 2026.05.20 | ₩12,536 | ₩12,723 | ₩12,482 | ₩12,602 | +0.53% | 61.7만 |
|---|
| 2026.05.19 | ₩12,749 | ₩12,849 | ₩12,576 | ₩12,602 | -1.15% | 48만 |
|---|
| 2026.05.18 | ₩12,549 | ₩12,936 | ₩12,537 | ₩12,896 | +2.77% | 54.3만 |
|---|
| 2026.05.15 | ₩12,522 | ₩12,562 | ₩12,322 | ₩12,549 | +0.21% | 49.9만 |
|---|
| 2026.05.14 | ₩13,056 | ₩13,313 | ₩12,556 | ₩12,602 | -3.48% | 70.9만 |
|---|
| 2026.05.13 | ₩12,536 | ₩12,736 | ₩12,322 | ₩12,723 | +1.49% | 71.4만 |
|---|
| 2026.05.12 | ₩12,522 | ₩12,863 | ₩12,149 | ₩12,616 | +0.75% | 104.9만 |
|---|
| 2026.05.11 | ₩12,963 | ₩13,014 | ₩12,556 | ₩12,602 | -2.78% | 69만 |
|---|
| 2026.05.08 | ₩13,016 | ₩13,056 | ₩12,923 | ₩12,990 | -0.21% | 43.7만 |
|---|
| 2026.05.07 | ₩13,056 | ₩13,110 | ₩12,923 | ₩13,016 | -0.31% | 37.1만 |
|---|
| 2026.05.06 | ₩12,943 | ₩13,210 | ₩12,856 | ₩13,070 | +0.98% | 63.4만 |
|---|
| 2026.05.05 | ₩12,829 | ₩12,923 | ₩12,763 | ₩12,856 | +0.21% | 55.4만 |
|---|
| 2026.05.04 | ₩12,949 | ₩13,210 | ₩12,789 | ₩12,803 | -1.13% | 60.1만 |
|---|
| 2026.05.01 | ₩12,816 | ₩13,083 | ₩12,749 | ₩13,056 | +1.87% | 52.2만 |
|---|
| 2026.04.30 | ₩12,949 | ₩13,030 | ₩12,749 | ₩12,803 | -1.13% | 75.6만 |
|---|
| 2026.04.29 | ₩13,377 | ₩13,377 | ₩12,843 | ₩12,936 | -3.29% | 62.7만 |
|---|
| 2026.04.28 | ₩13,283 | ₩13,443 | ₩13,176 | ₩13,430 | +1.11% | 94.3만 |
|---|
| 2026.04.27 | ₩13,270 | ₩13,457 | ₩13,150 | ₩13,230 | -0.30% | 65.2만 |
|---|
| 2026.04.24 | ₩13,257 | ₩13,383 | ₩13,183 | ₩13,257 | 0.00% | 65.7만 |
|---|
| 2026.04.23 | ₩13,497 | ₩13,604 | ₩13,377 | ₩13,390 | -0.79% | 36.4만 |
|---|
| 2026.04.22 | ₩13,417 | ₩13,650 | ₩13,409 | ₩13,484 | +0.50% | 45.1만 |
|---|
| 2026.04.21 | ₩13,710 | ₩13,724 | ₩13,323 | ₩13,363 | -2.53% | 52.4만 |
|---|
| 2026.04.20 | ₩13,710 | ₩13,817 | ₩13,604 | ₩13,697 | -0.10% | 65.7만 |
|---|
| 2026.04.17 | ₩13,924 | ₩14,004 | ₩13,704 | ₩13,751 | -1.25% | 44.8만 |
|---|
| 2026.04.16 | ₩13,871 | ₩13,951 | ₩13,737 | ₩13,777 | -0.67% | 40만 |
|---|
| 2026.04.15 | ₩14,178 | ₩14,271 | ₩13,844 | ₩13,871 | -2.17% | 39.7만 |
|---|
| 2026.04.14 | ₩13,924 | ₩14,231 | ₩13,924 | ₩14,218 | +2.11% | 78.5만 |
|---|
| 2026.04.13 | ₩13,764 | ₩13,951 | ₩13,670 | ₩13,911 | +1.07% | 43.9만 |
|---|
| 2026.04.10 | ₩13,817 | ₩13,924 | ₩13,710 | ₩13,871 | +0.39% | 38.9만 |
|---|
| 2026.04.09 | ₩13,777 | ₩13,884 | ₩13,630 | ₩13,777 | 0.00% | 44만 |
|---|
| 2026.04.08 | ₩14,111 | ₩14,124 | ₩13,657 | ₩13,724 | -2.74% | 33.7만 |
|---|
| 2026.04.07 | ₩13,977 | ₩14,004 | ₩13,791 | ₩13,844 | -0.96% | 35만 |
|---|
| 2026.04.06 | ₩13,804 | ₩14,084 | ₩13,804 | ₩13,991 | +1.35% | 43.4만 |
|---|
| 2026.04.02 | ₩13,657 | ₩13,877 | ₩13,510 | ₩13,804 | +1.08% | 40.4만 |
|---|
| 2026.04.01 | ₩13,617 | ₩13,777 | ₩13,604 | ₩13,697 | +0.59% | 44.5만 |
|---|
| 2026.03.31 | ₩13,630 | ₩13,824 | ₩13,484 | ₩13,617 | -0.10% | 45.3만 |
|---|
| 2026.03.30 | ₩13,403 | ₩13,831 | ₩13,203 | ₩13,537 | +1.00% | 59.8만 |
|---|
| 2026.03.27 | ₩13,537 | ₩13,684 | ₩13,176 | ₩13,176 | -2.66% | 53.5만 |
|---|
| 2026.03.26 | ₩13,751 | ₩13,844 | ₩13,510 | ₩13,604 | -1.07% | 54.3만 |
|---|
| 2026.03.25 | ₩14,031 | ₩14,104 | ₩13,740 | ₩13,791 | -1.71% | 40.7만 |
|---|
| 2026.03.24 | ₩13,911 | ₩14,151 | ₩13,857 | ₩13,884 | -0.19% | 50.4만 |
|---|
| 2026.03.23 | ₩14,018 | ₩14,418 | ₩13,817 | ₩14,098 | +0.57% | 43.7만 |
|---|
| 2026.03.20 | ₩14,672 | ₩14,685 | ₩14,018 | ₩14,058 | -4.19% | 98.7만 |
|---|
| 2026.03.19 | ₩15,219 | ₩15,259 | ₩14,431 | ₩14,672 | -3.60% | 83.8만 |
|---|
| 2026.03.18 | ₩15,753 | ₩15,873 | ₩15,206 | ₩15,272 | -3.05% | 49.3만 |
|---|
| 2026.03.17 | ₩15,619 | ₩15,900 | ₩15,502 | ₩15,753 | +0.85% | 41.3만 |
|---|
| 2026.03.16 | ₩15,339 | ₩15,681 | ₩15,306 | ₩15,566 | +1.48% | 43.9만 |
|---|
| 2026.03.13 | ₩15,980 | ₩16,013 | ₩15,132 | ₩15,166 | -5.10% | 50.5만 |
|---|
| 2026.03.12 | ₩15,820 | ₩16,033 | ₩15,366 | ₩15,806 | -0.08% | 51.2만 |
|---|
| 2026.03.11 | ₩16,020 | ₩16,115 | ₩15,846 | ₩15,953 | -0.42% | 39.8만 |
|---|
| 2026.03.10 | ₩15,840 | ₩16,287 | ₩15,720 | ₩16,033 | +1.22% | 43.8만 |
|---|
| 2026.03.09 | ₩15,579 | ₩15,820 | ₩15,155 | ₩15,753 | +1.11% | 56.6만 |
|---|
| 2026.03.06 | ₩15,700 | ₩15,820 | ₩15,486 | ₩15,660 | -0.26% | 50.3만 |
|---|
| 2026.03.05 | ₩15,953 | ₩16,007 | ₩15,633 | ₩15,766 | -1.17% | 52.4만 |
|---|
| 2026.03.04 | ₩16,140 | ₩16,280 | ₩15,833 | ₩16,060 | -0.50% | 61만 |
|---|
| 2026.03.03 | ₩15,927 | ₩16,327 | ₩15,820 | ₩16,047 | +0.75% | 66.4만 |
|---|
| 2026.03.02 | ₩16,060 | ₩16,434 | ₩15,513 | ₩16,234 | +1.08% | 96.8만 |
|---|
| 2026.02.27 | ₩16,447 | ₩16,781 | ₩16,207 | ₩16,394 | -0.32% | 100.5만 |
|---|
| 2026.02.26 | ₩16,607 | ₩16,714 | ₩16,100 | ₩16,581 | -0.16% | 103.9만 |
|---|
| 2026.02.25 | ₩15,393 | ₩17,355 | ₩15,299 | ₩16,688 | +8.41% | 171.3만 |
|---|
| 2026.02.24 | ₩14,965 | ₩15,366 | ₩14,832 | ₩15,366 | +2.68% | 61만 |
|---|
| 2026.02.23 | ₩14,551 | ₩15,112 | ₩14,551 | ₩15,099 | +3.76% | 88.3만 |
|---|
| 2026.02.20 | ₩14,658 | ₩14,698 | ₩14,378 | ₩14,565 | -0.64% | 55.5만 |
|---|
| 2026.02.19 | ₩14,752 | ₩15,043 | ₩14,538 | ₩14,672 | -0.54% | 80.5만 |
|---|
| 2026.02.18 | ₩15,192 | ₩15,259 | ₩14,714 | ₩14,738 | -2.99% | 92.1만 |
|---|
| 2026.02.17 | ₩15,312 | ₩15,606 | ₩14,919 | ₩15,246 | -0.44% | 107.7만 |
|---|
| 2026.02.13 | ₩14,645 | ₩15,059 | ₩14,471 | ₩14,939 | +2.01% | 58.9만 |
|---|
| 2026.02.12 | ₩14,912 | ₩15,131 | ₩14,431 | ₩14,458 | -3.04% | 52.2만 |
|---|
| 2026.02.11 | ₩14,672 | ₩14,892 | ₩14,672 | ₩14,885 | +1.46% | 54.7만 |
|---|
| 2026.02.10 | ₩14,551 | ₩14,758 | ₩14,521 | ₩14,618 | +0.46% | 48.4만 |
|---|
| 2026.02.09 | ₩14,685 | ₩14,845 | ₩14,284 | ₩14,592 | -0.64% | 64.4만 |
|---|
| 2026.02.06 | ₩14,845 | ₩14,872 | ₩14,338 | ₩14,698 | -0.99% | 106.1만 |
|---|
| 2026.02.05 | ₩14,752 | ₩15,092 | ₩14,632 | ₩14,845 | +0.63% | 81.7만 |
|---|
| 2026.02.04 | ₩14,712 | ₩15,059 | ₩14,698 | ₩14,778 | +0.45% | 95만 |
|---|
| 2026.02.03 | ₩14,511 | ₩14,899 | ₩14,465 | ₩14,685 | +1.20% | 92.9만 |
|---|
| 2026.02.02 | ₩14,872 | ₩15,059 | ₩14,317 | ₩14,391 | -3.23% | 138.8만 |
|---|
| 2026.01.30 | ₩13,911 | ₩14,899 | ₩13,764 | ₩14,885 | +7.01% | 172.2만 |
|---|
| 2026.01.29 | ₩13,136 | ₩13,937 | ₩13,130 | ₩13,937 | +6.10% | 210.2만 |
|---|
| 2026.01.28 | ₩13,083 | ₩13,190 | ₩12,956 | ₩13,016 | -0.51% | 72만 |
|---|
| 2026.01.27 | ₩12,789 | ₩13,170 | ₩12,736 | ₩13,056 | +2.09% | 75.1만 |
|---|
| 2026.01.26 | ₩12,856 | ₩12,909 | ₩12,602 | ₩12,816 | -0.31% | 103.9만 |
|---|
| 2026.01.23 | ₩13,043 | ₩13,056 | ₩12,836 | ₩12,843 | -1.54% | 62만 |
|---|
| 2026.01.22 | ₩13,176 | ₩13,330 | ₩13,090 | ₩13,110 | -0.51% | 49.3만 |
|---|
| 2026.01.21 | ₩13,230 | ₩13,350 | ₩12,983 | ₩13,163 | -0.50% | 61.2만 |
|---|
| 2026.01.20 | ₩13,350 | ₩13,363 | ₩13,030 | ₩13,123 | -1.70% | 64.9만 |
|---|
| 2026.01.16 | ₩13,323 | ₩13,450 | ₩13,243 | ₩13,390 | +0.50% | 71.3만 |
|---|
| 2026.01.15 | ₩13,003 | ₩13,443 | ₩12,983 | ₩13,337 | +2.57% | 99.7만 |
|---|
| 2026.01.14 | ₩12,976 | ₩13,110 | ₩12,896 | ₩12,963 | -0.10% | 88.1만 |
|---|
| 2026.01.13 | ₩12,843 | ₩13,030 | ₩12,756 | ₩12,909 | +0.52% | 66.5만 |
|---|
| 2026.01.12 | ₩12,616 | ₩12,909 | ₩12,536 | ₩12,789 | +1.38% | 53.5만 |
|---|
| 2026.01.09 | ₩12,589 | ₩12,642 | ₩12,469 | ₩12,589 | 0.00% | 41.8만 |
|---|
| 2026.01.08 | ₩12,462 | ₩12,602 | ₩12,349 | ₩12,536 | +0.59% | 53.1만 |
|---|
| 2026.01.07 | ₩12,629 | ₩12,676 | ₩12,434 | ₩12,482 | -1.16% | 46.8만 |
|---|
| 2026.01.06 | ₩12,442 | ₩12,616 | ₩12,362 | ₩12,602 | +1.29% | 59.4만 |
|---|
| 2026.01.05 | ₩12,162 | ₩12,456 | ₩12,149 | ₩12,416 | +2.09% | 76.4만 |
|---|
| 2026.01.02 | ₩12,215 | ₩12,275 | ₩12,095 | ₩12,189 | -0.22% | 60.6만 |
|---|
| 2025.12.31 | ₩12,095 | ₩12,262 | ₩12,095 | ₩12,215 | +0.99% | 49.7만 |
|---|
| 2025.12.30 | ₩11,868 | ₩12,162 | ₩11,855 | ₩12,135 | +2.25% | 43.3만 |
|---|
| 2025.12.29 | ₩11,721 | ₩11,908 | ₩11,721 | ₩11,868 | +1.25% | 57.8만 |
|---|
| 2025.12.26 | ₩11,815 | ₩11,855 | ₩11,735 | ₩11,761 | -0.45% | 35.5만 |
|---|
| 2025.12.24 | ₩11,735 | ₩11,881 | ₩11,641 | ₩11,841 | +0.91% | 31.4만 |
|---|
| 2025.12.23 | ₩11,748 | ₩11,788 | ₩11,655 | ₩11,695 | -0.45% | 60.4만 |
|---|
| 2025.12.22 | ₩11,735 | ₩11,868 | ₩11,614 | ₩11,748 | +0.11% | 65.7만 |
|---|
| 2025.12.19 | ₩11,881 | ₩11,968 | ₩11,721 | ₩11,735 | -1.24% | 59.6만 |
|---|
| 2025.12.18 | ₩11,801 | ₩12,055 | ₩11,788 | ₩11,881 | +0.68% | 42.5만 |
|---|
| 2025.12.17 | ₩11,655 | ₩11,895 | ₩11,621 | ₩11,801 | +1.26% | 53.7만 |
|---|
| 2025.12.16 | ₩11,695 | ₩11,841 | ₩11,641 | ₩11,655 | -0.34% | 68.8만 |
|---|
| 2025.12.15 | ₩12,015 | ₩12,068 | ₩11,494 | ₩11,695 | -2.67% | 118만 |
|---|
| 2025.12.12 | ₩12,055 | ₩12,078 | ₩11,922 | ₩11,975 | -0.66% | 54.2만 |
|---|
| 2025.12.11 | ₩12,149 | ₩12,189 | ₩12,015 | ₩12,028 | -0.99% | 54.1만 |
|---|
| 2025.12.10 | ₩12,202 | ₩12,202 | ₩12,042 | ₩12,068 | -1.09% | 65만 |
|---|
| 2025.12.09 | ₩12,175 | ₩12,282 | ₩12,115 | ₩12,162 | -0.11% | 46.7만 |
|---|
| 2025.12.08 | ₩12,229 | ₩12,291 | ₩12,082 | ₩12,175 | -0.44% | 37.5만 |
|---|
| 2025.12.05 | ₩12,375 | ₩12,389 | ₩12,162 | ₩12,189 | -1.51% | 32만 |
|---|
| 2025.12.04 | ₩12,295 | ₩12,375 | ₩12,229 | ₩12,309 | +0.11% | 35.9만 |
|---|
| 2025.12.03 | ₩12,242 | ₩12,349 | ₩12,175 | ₩12,309 | +0.55% | 33.2만 |
|---|
| 2025.12.02 | ₩12,349 | ₩12,349 | ₩12,162 | ₩12,229 | -0.97% | 46.6만 |
|---|
| 2025.12.01 | ₩12,309 | ₩12,349 | ₩12,255 | ₩12,282 | -0.22% | 35.2만 |
|---|
| 2025.11.28 | ₩12,389 | ₩12,449 | ₩12,295 | ₩12,429 | +0.32% | 27.9만 |
|---|
| 2025.11.26 | ₩12,282 | ₩12,482 | ₩12,255 | ₩12,416 | +1.09% | 39.6만 |
|---|
| 2025.11.25 | ₩12,229 | ₩12,456 | ₩12,229 | ₩12,269 | +0.33% | 34.2만 |
|---|
| 2025.11.24 | ₩12,255 | ₩12,309 | ₩12,122 | ₩12,149 | -0.87% | 28.9만 |
|---|
| 2025.11.21 | ₩11,975 | ₩12,302 | ₩11,935 | ₩12,242 | +2.23% | 48.3만 |
|---|
| 2025.11.20 | ₩12,269 | ₩12,269 | ₩11,908 | ₩11,935 | -2.72% | 39.7만 |
|---|
| 2025.11.19 | ₩12,482 | ₩12,506 | ₩12,015 | ₩12,055 | -3.42% | 42.7만 |
|---|
| 2025.11.18 | ₩12,536 | ₩12,634 | ₩12,402 | ₩12,522 | -0.11% | 29.8만 |
|---|
| 2025.11.17 | ₩12,763 | ₩12,829 | ₩12,496 | ₩12,536 | -1.78% | 29.2만 |
|---|
| 2025.11.14 | ₩12,949 | ₩13,016 | ₩12,723 | ₩12,816 | -1.03% | 38.5만 |
|---|
| 2025.11.13 | ₩13,150 | ₩13,265 | ₩12,683 | ₩12,976 | -1.32% | 80.9만 |
|---|
| 2025.11.12 | ₩13,350 | ₩13,443 | ₩13,163 | ₩13,203 | -1.10% | 46.2만 |
|---|
| 2025.11.11 | ₩13,096 | ₩13,403 | ₩13,070 | ₩13,337 | +1.83% | 60.7만 |
|---|
| 2025.11.10 | ₩12,589 | ₩13,136 | ₩12,549 | ₩13,110 | +4.14% | 66.1만 |
|---|
| 2025.11.07 | ₩12,456 | ₩12,589 | ₩12,375 | ₩12,536 | +0.64% | 39만 |
|---|
| 2025.11.06 | ₩12,315 | ₩12,683 | ₩12,182 | ₩12,456 | +1.14% | 56만 |
|---|
| 2025.11.05 | ₩12,229 | ₩12,375 | ₩12,056 | ₩12,335 | +0.87% | 33.4만 |
|---|
| 2025.11.04 | ₩12,189 | ₩12,189 | ₩12,028 | ₩12,162 | -0.22% | 43.7만 |
|---|
| 2025.11.03 | ₩12,055 | ₩12,229 | ₩11,922 | ₩12,229 | +1.44% | 34.9만 |
|---|
| 2025.10.31 | ₩12,028 | ₩12,155 | ₩11,775 | ₩12,095 | +0.55% | 37.2만 |
|---|
| 2025.10.30 | ₩12,135 | ₩12,193 | ₩11,962 | ₩11,975 | -1.32% | 28만 |
|---|
| 2025.10.29 | ₩12,335 | ₩12,375 | ₩12,115 | ₩12,162 | -1.41% | 47만 |
|---|
| 2025.10.28 | ₩12,269 | ₩12,442 | ₩12,162 | ₩12,309 | +0.33% | 32.5만 |
|---|
| 2025.10.27 | ₩12,189 | ₩12,349 | ₩12,082 | ₩12,269 | +0.66% | 35.2만 |
|---|
| 2025.10.24 | ₩12,068 | ₩12,275 | ₩12,015 | ₩12,229 | +1.33% | 30.5만 |
|---|
| 2025.10.23 | ₩12,055 | ₩12,095 | ₩11,962 | ₩12,028 | -0.22% | 27.8만 |
|---|
| 2025.10.22 | ₩11,881 | ₩12,108 | ₩11,801 | ₩12,068 | +1.57% | 41.3만 |
|---|
| 2025.10.21 | ₩12,055 | ₩12,122 | ₩11,881 | ₩11,908 | -1.22% | 31.1만 |
|---|
| 2025.10.20 | ₩12,135 | ₩12,242 | ₩12,028 | ₩12,122 | -0.11% | 31.1만 |
|---|
| 2025.10.17 | ₩12,162 | ₩12,239 | ₩12,062 | ₩12,082 | -0.66% | 27.4만 |
|---|
| 2025.10.16 | ₩12,389 | ₩12,482 | ₩12,175 | ₩12,242 | -1.19% | 25.2만 |
|---|
| 2025.10.15 | ₩12,309 | ₩12,549 | ₩12,309 | ₩12,402 | +0.76% | 33.6만 |
|---|
| 2025.10.14 | ₩12,309 | ₩12,416 | ₩12,088 | ₩12,362 | +0.43% | 35.4만 |
|---|
| 2025.10.13 | ₩12,215 | ₩12,389 | ₩12,042 | ₩12,375 | +1.31% | 56.4만 |
|---|
| 2025.10.10 | ₩12,175 | ₩12,233 | ₩11,908 | ₩12,028 | -1.21% | 56.9만 |
|---|