시장 데이터를 불러오는 중
Gladstone Land Corporation - 6.00% Series B Cumulative Redeemable Preferred Stock · LANDO · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,492 | ₩26,707 | ₩26,461 | ₩26,640 | +0.56% | 1.3만 |
| 2026.10.08 | ₩26,666 | ₩26,740 | ₩26,519 | ₩26,644 | -0.09% | 1.4만 |
| 2026.10.07 | ₩26,519 | ₩26,666 | ₩26,398 | ₩26,666 | +0.56% | 1.8만 |
| 2026.10.06 | ₩26,733 | ₩26,733 | ₩26,532 | ₩26,673 | -0.23% | 1만 |
| 2026.10.05 | ₩26,666 | ₩26,894 | ₩26,465 | ₩26,747 | +0.30% | 1.9만 |
| 2026.10.02 | ₩26,867 | ₩26,975 | ₩26,532 | ₩26,881 | +0.05% | 1.2만 |
| 2026.10.01 | ₩26,733 | ₩26,865 | ₩26,559 | ₩26,747 | +0.05% | 1.9만 |
| 2026.09.30 | ₩26,345 | ₩26,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,465 |
| +0.46% |
| 2.3만 |
| 2026.09.29 | ₩26,358 | ₩26,693 | ₩26,130 | ₩26,358 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩26,398 | ₩26,613 | ₩26,278 | ₩26,573 | +0.66% | 2.8만 |
|---|
| 2026.09.25 | ₩26,278 | ₩26,532 | ₩26,278 | ₩26,532 | +0.97% | 1.4만 |
|---|
| 2026.09.24 | ₩26,506 | ₩26,653 | ₩26,345 | ₩26,425 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩26,465 | ₩26,733 | ₩26,465 | ₩26,653 | +0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩26,774 | ₩26,788 | ₩26,532 | ₩26,720 | -0.20% | 2.1만 |
|---|
| 2026.09.21 | ₩26,358 | ₩26,640 | ₩26,358 | ₩26,613 | +0.97% | 2.3만 |
|---|
| 2026.09.18 | ₩27,055 | ₩27,283 | ₩26,506 | ₩26,506 | -2.03% | 2.4만 |
|---|
| 2026.09.17 | ₩27,042 | ₩27,209 | ₩26,666 | ₩26,720 | -1.19% | 2.5만 |
|---|
| 2026.09.16 | ₩27,236 | ₩27,310 | ₩26,827 | ₩26,881 | -1.30% | 2만 |
|---|
| 2026.09.15 | ₩27,135 | ₩27,458 | ₩27,135 | ₩27,296 | +0.59% | 1.1만 |
|---|
| 2026.09.14 | ₩27,403 | ₩27,497 | ₩27,350 | ₩27,464 | +0.22% | 1만 |
|---|
| 2026.09.11 | ₩27,591 | ₩27,591 | ₩27,122 | ₩27,517 | -0.27% | 2.1만 |
|---|
| 2026.09.10 | ₩27,497 | ₩27,764 | ₩27,336 | ₩27,712 | +0.78% | 2.8만 |
|---|
| 2026.09.09 | ₩27,618 | ₩28,127 | ₩27,457 | ₩27,638 | +0.07% | 4.1만 |
|---|
| 2026.09.08 | ₩27,524 | ₩28,114 | ₩27,524 | ₩27,738 | +0.78% | 1.5만 |
|---|
| 2026.09.04 | ₩27,591 | ₩27,831 | ₩27,470 | ₩27,718 | +0.46% | 2.5만 |
|---|
| 2026.09.03 | ₩27,846 | ₩28,065 | ₩27,658 | ₩27,779 | -0.24% | 1.3만 |
|---|
| 2026.09.02 | ₩28,410 | ₩28,410 | ₩27,846 | ₩27,966 | -1.56% | 1.1만 |
|---|
| 2026.09.01 | ₩28,190 | ₩28,190 | ₩27,886 | ₩28,114 | -0.27% | 3.7천 |
|---|
| 2026.08.31 | ₩28,274 | ₩28,676 | ₩27,980 | ₩28,194 | -0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩28,006 | ₩28,650 | ₩27,899 | ₩28,328 | +1.15% | 1만 |
|---|
| 2026.08.27 | ₩27,958 | ₩28,158 | ₩27,958 | ₩28,158 | +0.71% | 1.5천 |
|---|
| 2026.08.26 | ₩28,006 | ₩28,355 | ₩27,941 | ₩27,953 | -0.19% | 7.5천 |
|---|
| 2026.08.25 | ₩28,288 | ₩28,702 | ₩28,047 | ₩28,161 | -0.45% | 7.1천 |
|---|
| 2026.08.24 | ₩28,140 | ₩28,301 | ₩27,899 | ₩28,167 | +0.10% | 8.8천 |
|---|
| 2026.08.21 | ₩27,872 | ₩28,489 | ₩27,846 | ₩28,140 | +0.96% | 1만 |
|---|
| 2026.08.20 | ₩28,368 | ₩28,429 | ₩28,154 | ₩28,155 | -0.75% | 1.8만 |
|---|
| 2026.08.19 | ₩28,690 | ₩28,703 | ₩28,475 | ₩28,556 | -0.47% | 5천 |
|---|
| 2026.08.18 | ₩29,238 | ₩29,238 | ₩28,676 | ₩28,703 | -1.83% | 3.3천 |
|---|
| 2026.08.17 | ₩29,191 | ₩29,279 | ₩28,640 | ₩29,011 | -0.62% | 3.8천 |
|---|
| 2026.08.14 | ₩28,911 | ₩29,279 | ₩28,542 | ₩28,849 | -0.21% | 1.1만 |
|---|
| 2026.08.13 | ₩28,851 | ₩28,851 | ₩28,533 | ₩28,639 | -0.73% | 7.8천 |
|---|
| 2026.08.12 | ₩29,212 | ₩29,326 | ₩28,569 | ₩28,864 | -1.19% | 1.9만 |
|---|
| 2026.08.11 | ₩29,480 | ₩29,507 | ₩29,346 | ₩29,346 | -0.45% | 7.1천 |
|---|
| 2026.08.10 | ₩29,454 | ₩29,593 | ₩29,454 | ₩29,454 | 0.00% | 1.3만 |
|---|
| 2026.08.07 | ₩29,320 | ₩29,547 | ₩29,186 | ₩29,547 | +0.78% | 7.4천 |
|---|
| 2026.08.06 | ₩29,467 | ₩29,501 | ₩29,266 | ₩29,373 | -0.32% | 9.1천 |
|---|
| 2026.08.05 | ₩29,270 | ₩29,454 | ₩29,212 | ₩29,454 | +0.63% | 6.3천 |
|---|
| 2026.08.04 | ₩29,065 | ₩29,320 | ₩28,958 | ₩29,253 | +0.65% | 9.6천 |
|---|
| 2026.08.03 | ₩28,877 | ₩29,293 | ₩28,824 | ₩29,042 | +0.57% | 2만 |
|---|
| 2026.07.31 | ₩29,279 | ₩29,360 | ₩28,864 | ₩29,293 | +0.05% | 2.9만 |
|---|
| 2026.07.30 | ₩29,038 | ₩29,313 | ₩28,475 | ₩29,199 | +0.55% | 3.1만 |
|---|
| 2026.07.29 | ₩28,757 | ₩28,944 | ₩28,743 | ₩28,877 | +0.42% | 2.7만 |
|---|
| 2026.07.28 | ₩28,502 | ₩28,994 | ₩28,502 | ₩28,944 | +1.55% | 2.6만 |
|---|
| 2026.07.27 | ₩28,489 | ₩28,676 | ₩28,351 | ₩28,663 | +0.61% | 2.6만 |
|---|
| 2026.07.24 | ₩28,583 | ₩28,690 | ₩28,341 | ₩28,690 | +0.38% | 7.4천 |
|---|
| 2026.07.23 | ₩28,478 | ₩28,609 | ₩28,408 | ₩28,609 | +0.46% | 2.4만 |
|---|
| 2026.07.22 | ₩28,429 | ₩28,516 | ₩28,341 | ₩28,502 | +0.26% | 2.8만 |
|---|
| 2026.07.21 | ₩28,127 | ₩28,422 | ₩28,127 | ₩28,375 | +0.88% | 2만 |
|---|
| 2026.07.20 | ₩28,127 | ₩28,288 | ₩28,100 | ₩28,288 | +0.57% | 1.1만 |
|---|
| 2026.07.17 | ₩28,060 | ₩28,207 | ₩28,020 | ₩28,020 | -0.14% | 6.4천 |
|---|
| 2026.07.16 | ₩28,274 | ₩28,321 | ₩27,939 | ₩28,006 | -0.95% | 1.8만 |
|---|
| 2026.07.15 | ₩27,859 | ₩28,114 | ₩27,805 | ₩28,073 | +0.77% | 8.8천 |
|---|
| 2026.07.14 | ₩27,671 | ₩27,832 | ₩27,671 | ₩27,671 | 0.00% | 9.8천 |
|---|
| 2026.07.13 | ₩27,390 | ₩27,752 | ₩27,390 | ₩27,638 | +0.91% | 1.2만 |
|---|
| 2026.07.10 | ₩27,725 | ₩27,726 | ₩27,552 | ₩27,552 | -0.62% | 9.6천 |
|---|
| 2026.07.09 | ₩27,310 | ₩27,598 | ₩27,310 | ₩27,444 | +0.49% | 6.2천 |
|---|
| 2026.07.08 | ₩27,732 | ₩27,953 | ₩27,249 | ₩27,336 | -1.43% | 2.6만 |
|---|
| 2026.07.07 | ₩27,544 | ₩27,725 | ₩27,417 | ₩27,578 | +0.12% | 8.7천 |
|---|
| 2026.07.06 | ₩27,256 | ₩27,811 | ₩27,256 | ₩27,558 | +1.11% | 9.8천 |
|---|
| 2026.07.02 | ₩27,162 | ₩27,910 | ₩27,162 | ₩27,370 | +0.76% | 1.5만 |
|---|
| 2026.07.01 | ₩27,068 | ₩27,470 | ₩27,068 | ₩27,216 | +0.54% | 1.4만 |
|---|
| 2026.06.30 | ₩27,872 | ₩28,201 | ₩26,841 | ₩27,015 | -3.08% | 6.8만 |
|---|
| 2026.06.29 | ₩27,403 | ₩27,819 | ₩27,403 | ₩27,725 | +1.17% | 1.4만 |
|---|
| 2026.06.26 | ₩28,114 | ₩28,114 | ₩27,403 | ₩27,604 | -1.81% | 1.8만 |
|---|
| 2026.06.25 | ₩27,308 | ₩27,470 | ₩27,308 | ₩27,470 | +0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩27,591 | ₩27,591 | ₩27,189 | ₩27,269 | -1.17% | 8.1천 |
|---|
| 2026.06.23 | ₩28,140 | ₩28,140 | ₩27,162 | ₩27,243 | -3.19% | 7천 |
|---|
| 2026.06.22 | ₩27,564 | ₩27,604 | ₩27,095 | ₩27,142 | -1.53% | 2.8만 |
|---|
| 2026.06.18 | ₩27,993 | ₩27,993 | ₩27,752 | ₩27,826 | -0.60% | 7.6천 |
|---|
| 2026.06.17 | ₩28,060 | ₩28,060 | ₩27,805 | ₩27,926 | -0.48% | 1만 |
|---|
| 2026.06.16 | ₩27,899 | ₩28,261 | ₩27,819 | ₩28,120 | +0.79% | 8.2천 |
|---|
| 2026.06.15 | ₩27,966 | ₩28,261 | ₩27,886 | ₩28,033 | +0.24% | 2.6만 |
|---|
| 2026.06.12 | ₩27,953 | ₩28,006 | ₩27,551 | ₩27,824 | -0.46% | 8.9천 |
|---|
| 2026.06.11 | ₩27,564 | ₩27,859 | ₩27,564 | ₩27,752 | +0.68% | 8.2천 |
|---|
| 2026.06.10 | ₩27,551 | ₩27,725 | ₩27,551 | ₩27,645 | +0.34% | 1.7만 |
|---|
| 2026.06.09 | ₩28,087 | ₩28,187 | ₩27,578 | ₩27,859 | -0.81% | 1.9만 |
|---|
| 2026.06.08 | ₩27,819 | ₩28,047 | ₩27,591 | ₩27,939 | +0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩27,717 | ₩27,886 | ₩27,705 | ₩27,819 | +0.37% | 9.8천 |
|---|
| 2026.06.04 | ₩27,725 | ₩28,114 | ₩27,725 | ₩28,100 | +1.35% | 6.5천 |
|---|
| 2026.06.03 | ₩27,604 | ₩27,846 | ₩27,578 | ₩27,805 | +0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩27,685 | ₩27,872 | ₩27,618 | ₩27,805 | +0.44% | 1.7만 |
|---|
| 2026.06.01 | ₩27,551 | ₩28,047 | ₩27,551 | ₩27,953 | +1.46% | 4.9천 |
|---|
| 2026.05.29 | ₩28,060 | ₩28,060 | ₩27,551 | ₩27,551 | -1.81% | 1.4만 |
|---|
| 2026.05.28 | ₩27,470 | ₩28,100 | ₩27,444 | ₩27,899 | +1.56% | 7.3만 |
|---|
| 2026.05.27 | ₩27,846 | ₩27,846 | ₩27,377 | ₩27,377 | -1.68% | 1.2만 |
|---|
| 2026.05.26 | ₩27,698 | ₩27,750 | ₩27,591 | ₩27,645 | -0.19% | 1.3만 |
|---|
| 2026.05.22 | ₩27,433 | ₩28,032 | ₩27,433 | ₩27,725 | +1.06% | 9.7천 |
|---|
| 2026.05.21 | ₩27,591 | ₩28,060 | ₩27,484 | ₩27,738 | +0.53% | 1.4만 |
|---|
| 2026.05.20 | ₩27,588 | ₩28,114 | ₩27,511 | ₩27,698 | +0.40% | 2.7만 |
|---|
| 2026.05.19 | ₩27,886 | ₩28,178 | ₩27,805 | ₩27,966 | +0.29% | 2.5천 |
|---|
| 2026.05.18 | ₩28,073 | ₩28,073 | ₩27,805 | ₩28,006 | -0.24% | 6.1천 |
|---|
| 2026.05.15 | ₩28,006 | ₩28,047 | ₩27,886 | ₩27,973 | -0.12% | 1.5만 |
|---|
| 2026.05.14 | ₩27,899 | ₩28,147 | ₩27,899 | ₩28,047 | +0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩28,341 | ₩28,355 | ₩27,939 | ₩28,047 | -1.04% | 2.9만 |
|---|
| 2026.05.12 | ₩28,449 | ₩28,496 | ₩28,140 | ₩28,375 | -0.26% | 1.4만 |
|---|
| 2026.05.11 | ₩28,517 | ₩28,676 | ₩28,408 | ₩28,609 | +0.32% | 7.4천 |
|---|
| 2026.05.08 | ₩28,341 | ₩28,676 | ₩27,939 | ₩28,502 | +0.57% | 8.5천 |
|---|
| 2026.05.07 | ₩28,663 | ₩28,663 | ₩28,106 | ₩28,268 | -1.38% | 7.6천 |
|---|
| 2026.05.06 | ₩28,489 | ₩28,663 | ₩28,024 | ₩28,181 | -1.08% | 8.5천 |
|---|
| 2026.05.05 | ₩28,154 | ₩28,462 | ₩27,832 | ₩28,241 | +0.31% | 9.8천 |
|---|
| 2026.05.04 | ₩28,127 | ₩28,690 | ₩27,805 | ₩28,408 | +1.00% | 4.5천 |
|---|
| 2026.05.01 | ₩28,288 | ₩28,408 | ₩27,872 | ₩28,261 | -0.09% | 8.4천 |
|---|
| 2026.04.30 | ₩28,542 | ₩28,810 | ₩28,341 | ₩28,341 | -0.70% | 1.2만 |
|---|
| 2026.04.29 | ₩27,872 | ₩28,596 | ₩27,872 | ₩28,435 | +2.02% | 1.8만 |
|---|
| 2026.04.28 | ₩28,020 | ₩28,213 | ₩27,812 | ₩28,213 | +0.69% | 7.7천 |
|---|
| 2026.04.27 | ₩27,966 | ₩28,158 | ₩27,745 | ₩27,792 | -0.62% | 5.3천 |
|---|
| 2026.04.24 | ₩27,497 | ₩28,449 | ₩27,497 | ₩28,207 | +2.58% | 2.2만 |
|---|
| 2026.04.23 | ₩27,336 | ₩28,127 | ₩27,336 | ₩28,127 | +2.89% | 2.1만 |
|---|
| 2026.04.22 | ₩27,631 | ₩27,631 | ₩27,417 | ₩27,457 | -0.63% | 6.9천 |
|---|
| 2026.04.21 | ₩27,417 | ₩27,749 | ₩27,417 | ₩27,504 | +0.32% | 8.3천 |
|---|
| 2026.04.20 | ₩27,658 | ₩27,872 | ₩27,604 | ₩27,604 | -0.19% | 1.2만 |
|---|
| 2026.04.17 | ₩27,604 | ₩27,926 | ₩27,444 | ₩27,484 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩27,618 | ₩27,854 | ₩27,618 | ₩27,805 | +0.68% | 8.3천 |
|---|
| 2026.04.15 | ₩28,033 | ₩28,140 | ₩27,470 | ₩27,738 | -1.05% | 8.9천 |
|---|
| 2026.04.14 | ₩27,872 | ₩28,395 | ₩27,689 | ₩28,194 | +1.15% | 2.4만 |
|---|
| 2026.04.13 | ₩28,502 | ₩28,502 | ₩27,631 | ₩27,872 | -2.21% | 2.4만 |
|---|
| 2026.04.10 | ₩27,283 | ₩27,738 | ₩27,269 | ₩27,591 | +1.13% | 1.6만 |
|---|
| 2026.04.09 | ₩27,028 | ₩27,403 | ₩27,028 | ₩27,323 | +1.09% | 1.5만 |
|---|
| 2026.04.08 | ₩27,269 | ₩27,444 | ₩26,988 | ₩27,135 | -0.49% | 9.4천 |
|---|
| 2026.04.07 | ₩27,269 | ₩27,792 | ₩27,243 | ₩27,430 | +0.59% | 9천 |
|---|
| 2026.04.06 | ₩27,135 | ₩27,470 | ₩27,135 | ₩27,202 | +0.25% | 9.2천 |
|---|
| 2026.04.02 | ₩26,867 | ₩27,705 | ₩26,867 | ₩27,591 | +2.69% | 8.9천 |
|---|
| 2026.04.01 | ₩26,948 | ₩27,477 | ₩26,948 | ₩27,015 | +0.25% | 1.6만 |
|---|
| 2026.03.31 | ₩27,712 | ₩27,980 | ₩26,800 | ₩26,800 | -3.29% | 3.8만 |
|---|
| 2026.03.30 | ₩27,135 | ₩27,698 | ₩26,867 | ₩27,671 | +1.98% | 3만 |
|---|
| 2026.03.27 | ₩27,135 | ₩27,201 | ₩26,814 | ₩27,135 | 0.00% | 1.3만 |
|---|
| 2026.03.26 | ₩26,934 | ₩27,216 | ₩26,800 | ₩27,095 | +0.60% | 7.6천 |
|---|
| 2026.03.25 | ₩26,908 | ₩26,968 | ₩26,800 | ₩26,908 | 0.00% | 4.3천 |
|---|
| 2026.03.24 | ₩26,800 | ₩27,095 | ₩26,800 | ₩27,076 | +1.03% | 6.2천 |
|---|
| 2026.03.23 | ₩26,318 | ₩27,323 | ₩26,264 | ₩26,908 | +2.24% | 1.8만 |
|---|
| 2026.03.20 | ₩26,934 | ₩27,115 | ₩26,532 | ₩26,908 | -0.10% | 1.2만 |
|---|
| 2026.03.19 | ₩27,068 | ₩27,269 | ₩26,814 | ₩27,162 | +0.35% | 7천 |
|---|
| 2026.03.18 | ₩27,210 | ₩27,210 | ₩26,989 | ₩26,989 | -0.81% | 2.6천 |
|---|
| 2026.03.17 | ₩27,068 | ₩27,162 | ₩26,847 | ₩27,162 | +0.35% | 1.1만 |
|---|
| 2026.03.16 | ₩26,800 | ₩26,961 | ₩26,573 | ₩26,961 | +0.60% | 1.2만 |
|---|
| 2026.03.13 | ₩26,693 | ₩26,894 | ₩26,666 | ₩26,814 | +0.45% | 6.6천 |
|---|
| 2026.03.12 | ₩26,733 | ₩26,894 | ₩26,416 | ₩26,800 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩26,680 | ₩26,774 | ₩26,680 | ₩26,680 | 0.00% | 7.1천 |
|---|
| 2026.03.10 | ₩26,519 | ₩26,774 | ₩26,519 | ₩26,680 | +0.61% | 1.3만 |
|---|
| 2026.03.09 | ₩26,465 | ₩26,492 | ₩26,358 | ₩26,425 | -0.15% | 2.7만 |
|---|
| 2026.03.06 | ₩26,532 | ₩26,653 | ₩26,398 | ₩26,492 | -0.15% | 1.7만 |
|---|
| 2026.03.05 | ₩26,573 | ₩26,741 | ₩26,534 | ₩26,583 | +0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩26,559 | ₩26,858 | ₩26,546 | ₩26,586 | +0.10% | 1.1만 |
|---|
| 2026.03.03 | ₩26,640 | ₩26,692 | ₩26,561 | ₩26,653 | +0.05% | 3.1천 |
|---|
| 2026.03.02 | ₩26,372 | ₩26,707 | ₩26,372 | ₩26,640 | +1.02% | 1.8만 |
|---|
| 2026.02.27 | ₩27,095 | ₩27,109 | ₩26,050 | ₩26,050 | -3.86% | 3.5만 |
|---|
| 2026.02.26 | ₩27,001 | ₩27,095 | ₩26,867 | ₩27,068 | +0.25% | 8.1천 |
|---|
| 2026.02.25 | ₩27,068 | ₩27,122 | ₩27,020 | ₩27,109 | +0.15% | 5.9천 |
|---|
| 2026.02.24 | ₩26,961 | ₩26,980 | ₩26,800 | ₩26,934 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩27,149 | ₩27,149 | ₩26,827 | ₩26,988 | -0.59% | 1.3만 |
|---|
| 2026.02.20 | ₩26,827 | ₩27,055 | ₩26,827 | ₩26,941 | +0.42% | 4천 |
|---|
| 2026.02.19 | ₩26,968 | ₩26,975 | ₩26,867 | ₩26,908 | -0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩26,800 | ₩27,068 | ₩26,800 | ₩26,894 | +0.35% | 8.6천 |
|---|
| 2026.02.17 | ₩26,841 | ₩27,068 | ₩26,841 | ₩26,867 | +0.10% | 1.5만 |
|---|
| 2026.02.13 | ₩26,827 | ₩27,015 | ₩26,827 | ₩26,854 | +0.10% | 6.2천 |
|---|
| 2026.02.12 | ₩26,874 | ₩26,934 | ₩26,867 | ₩26,905 | +0.11% | 1만 |
|---|
| 2026.02.11 | ₩26,867 | ₩27,028 | ₩26,841 | ₩26,841 | -0.10% | 1.3만 |
|---|
| 2026.02.10 | ₩26,955 | ₩26,956 | ₩26,800 | ₩26,854 | -0.37% | 5.3천 |
|---|
| 2026.02.09 | ₩26,867 | ₩27,017 | ₩26,800 | ₩27,001 | +0.50% | 9.9천 |
|---|
| 2026.02.06 | ₩26,800 | ₩26,934 | ₩26,666 | ₩26,847 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩26,787 | ₩26,894 | ₩26,668 | ₩26,881 | +0.35% | 5.4천 |
|---|
| 2026.02.04 | ₩26,787 | ₩26,934 | ₩26,666 | ₩26,800 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩26,666 | ₩26,787 | ₩26,599 | ₩26,787 | +0.45% | 4.4천 |
|---|
| 2026.02.02 | ₩26,640 | ₩26,787 | ₩26,586 | ₩26,613 | -0.10% | 1.1만 |
|---|
| 2026.01.30 | ₩26,733 | ₩26,733 | ₩26,412 | ₩26,599 | -0.50% | 7.9천 |
|---|
| 2026.01.29 | ₩26,546 | ₩26,720 | ₩26,519 | ₩26,720 | +0.66% | 9.3천 |
|---|
| 2026.01.28 | ₩26,372 | ₩26,733 | ₩26,372 | ₩26,601 | +0.87% | 9.8천 |
|---|
| 2026.01.27 | ₩26,331 | ₩26,499 | ₩26,331 | ₩26,372 | +0.15% | 2.5천 |
|---|
| 2026.01.26 | ₩26,867 | ₩26,867 | ₩26,305 | ₩26,418 | -1.67% | 1.5만 |
|---|
| 2026.01.23 | ₩26,586 | ₩26,747 | ₩26,331 | ₩26,733 | +0.55% | 1.4만 |
|---|
| 2026.01.22 | ₩26,713 | ₩26,827 | ₩26,532 | ₩26,747 | +0.13% | 2.3만 |
|---|
| 2026.01.21 | ₩26,358 | ₩26,921 | ₩26,224 | ₩26,626 | +1.02% | 4.8만 |
|---|
| 2026.01.20 | ₩26,063 | ₩26,385 | ₩26,010 | ₩26,305 | +0.93% | 1.2만 |
|---|
| 2026.01.16 | ₩26,224 | ₩26,425 | ₩26,010 | ₩26,130 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩26,331 | ₩26,465 | ₩26,130 | ₩26,398 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩25,996 | ₩26,465 | ₩25,943 | ₩26,465 | +1.80% | 3.2만 |
|---|
| 2026.01.13 | ₩26,050 | ₩26,117 | ₩25,822 | ₩26,063 | +0.05% | 6만 |
|---|
| 2026.01.12 | ₩26,171 | ₩26,238 | ₩25,903 | ₩25,929 | -0.92% | 3.5만 |
|---|
| 2026.01.09 | ₩25,970 | ₩26,184 | ₩25,960 | ₩26,184 | +0.83% | 8만 |
|---|
| 2026.01.08 | ₩25,782 | ₩25,956 | ₩25,715 | ₩25,887 | +0.41% | 3.6만 |
|---|
| 2026.01.07 | ₩25,728 | ₩25,782 | ₩25,581 | ₩25,635 | -0.36% | 1.7만 |
|---|
| 2026.01.06 | ₩25,300 | ₩25,661 | ₩25,300 | ₩25,635 | +1.32% | 1.1만 |
|---|
| 2026.01.05 | ₩25,192 | ₩25,596 | ₩25,166 | ₩25,434 | +0.96% | 3.3만 |
|---|
| 2026.01.02 | ₩25,125 | ₩25,369 | ₩25,125 | ₩25,286 | +0.64% | 2.3만 |
|---|
| 2025.12.31 | ₩25,259 | ₩25,326 | ₩25,005 | ₩25,005 | -1.01% | 4.9만 |
|---|
| 2025.12.30 | ₩25,273 | ₩25,413 | ₩25,152 | ₩25,166 | -0.42% | 4.2만 |
|---|
| 2025.12.29 | ₩24,978 | ₩25,313 | ₩24,978 | ₩25,273 | +1.18% | 6.5만 |
|---|
| 2025.12.26 | ₩24,790 | ₩25,058 | ₩24,790 | ₩24,911 | +0.49% | 1.8만 |
|---|
| 2025.12.24 | ₩25,018 | ₩25,020 | ₩24,790 | ₩24,991 | -0.11% | 1.2만 |
|---|
| 2025.12.23 | ₩25,125 | ₩25,179 | ₩24,951 | ₩25,032 | -0.37% | 1.1만 |
|---|
| 2025.12.22 | ₩24,844 | ₩25,125 | ₩24,844 | ₩25,085 | +0.97% | 4.3만 |
|---|
| 2025.12.19 | ₩25,112 | ₩25,420 | ₩25,112 | ₩25,380 | +1.07% | 1.2만 |
|---|
| 2025.12.18 | ₩24,951 | ₩25,192 | ₩24,951 | ₩25,125 | +0.70% | 1.2만 |
|---|
| 2025.12.17 | ₩25,005 | ₩25,219 | ₩24,924 | ₩25,159 | +0.62% | 1.8만 |
|---|
| 2025.12.16 | ₩25,139 | ₩25,246 | ₩24,991 | ₩25,085 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩25,099 | ₩25,246 | ₩24,924 | ₩25,125 | +0.11% | 3만 |
|---|
| 2025.12.12 | ₩25,233 | ₩25,246 | ₩24,991 | ₩25,099 | -0.53% | 1.8만 |
|---|
| 2025.12.11 | ₩25,460 | ₩25,460 | ₩25,206 | ₩25,233 | -0.89% | 7.5천 |
|---|
| 2025.12.10 | ₩25,259 | ₩25,420 | ₩25,204 | ₩25,420 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩25,434 | ₩25,434 | ₩25,192 | ₩25,259 | -0.68% | 1.5만 |
|---|
| 2025.12.08 | ₩25,273 | ₩25,523 | ₩25,139 | ₩25,246 | -0.11% | 4.2만 |
|---|
| 2025.12.05 | ₩25,407 | ₩25,494 | ₩25,262 | ₩25,420 | +0.05% | 2만 |
|---|
| 2025.12.04 | ₩25,715 | ₩25,903 | ₩25,219 | ₩25,420 | -1.15% | 3.5만 |
|---|
| 2025.12.03 | ₩25,648 | ₩25,814 | ₩25,434 | ₩25,554 | -0.37% | 1.5만 |
|---|
| 2025.12.02 | ₩25,501 | ₩25,750 | ₩25,501 | ₩25,568 | +0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩25,514 | ₩25,661 | ₩25,460 | ₩25,494 | -0.08% | 8.8천 |
|---|
| 2025.11.28 | ₩25,527 | ₩25,742 | ₩25,460 | ₩25,460 | -0.26% | 2만 |
|---|
| 2025.11.26 | ₩25,782 | ₩25,782 | ₩25,514 | ₩25,539 | -0.94% | 2.6만 |
|---|
| 2025.11.25 | ₩25,769 | ₩25,903 | ₩25,608 | ₩25,608 | -0.62% | 1.9만 |
|---|
| 2025.11.24 | ₩25,836 | ₩25,943 | ₩25,732 | ₩25,822 | -0.05% | 9.8천 |
|---|
| 2025.11.21 | ₩25,568 | ₩25,889 | ₩25,568 | ₩25,710 | +0.56% | 5.2천 |
|---|
| 2025.11.20 | ₩25,635 | ₩25,889 | ₩25,541 | ₩25,688 | +0.21% | 9.2천 |
|---|
| 2025.11.19 | ₩25,996 | ₩26,063 | ₩25,621 | ₩25,728 | -1.03% | 1.8만 |
|---|
| 2025.11.18 | ₩26,057 | ₩26,057 | ₩25,795 | ₩25,983 | -0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩26,372 | ₩26,439 | ₩26,050 | ₩26,130 | -0.91% | 1.3만 |
|---|
| 2025.11.14 | ₩26,800 | ₩26,800 | ₩26,465 | ₩26,465 | -1.25% | 8.9천 |
|---|
| 2025.11.13 | ₩26,586 | ₩26,747 | ₩26,550 | ₩26,733 | +0.55% | 5.6천 |
|---|
| 2025.11.12 | ₩26,800 | ₩26,800 | ₩26,573 | ₩26,666 | -0.50% | 9.8천 |
|---|
| 2025.11.11 | ₩26,653 | ₩26,747 | ₩26,425 | ₩26,747 | +0.35% | 9천 |
|---|
| 2025.11.10 | ₩26,452 | ₩26,599 | ₩26,452 | ₩26,566 | +0.43% | 1.3만 |
|---|
| 2025.11.07 | ₩26,637 | ₩26,800 | ₩26,425 | ₩26,531 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩26,599 | ₩26,637 | ₩26,599 | ₩26,626 | +0.10% | 2천 |
|---|
| 2025.11.05 | ₩26,479 | ₩26,599 | ₩26,479 | ₩26,599 | +0.46% | 5.4천 |
|---|
| 2025.11.04 | ₩26,565 | ₩26,599 | ₩26,425 | ₩26,599 | +0.13% | 1.2만 |
|---|
| 2025.11.03 | ₩26,747 | ₩26,747 | ₩26,532 | ₩26,640 | -0.40% | 8.1천 |
|---|
| 2025.10.31 | ₩26,720 | ₩26,720 | ₩26,479 | ₩26,599 | -0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩26,800 | ₩26,800 | ₩26,666 | ₩26,680 | -0.45% | 1.9만 |
|---|
| 2025.10.29 | ₩26,599 | ₩26,988 | ₩26,532 | ₩26,720 | +0.45% | 4.9만 |
|---|
| 2025.10.28 | ₩26,331 | ₩26,800 | ₩26,264 | ₩26,492 | +0.61% | 3.7만 |
|---|
| 2025.10.27 | ₩26,439 | ₩26,439 | ₩26,144 | ₩26,291 | -0.56% | 1.6만 |
|---|
| 2025.10.24 | ₩26,050 | ₩26,436 | ₩26,010 | ₩26,197 | +0.57% | 1.9만 |
|---|
| 2025.10.23 | ₩26,010 | ₩26,104 | ₩25,862 | ₩26,090 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩25,956 | ₩26,010 | ₩25,956 | ₩26,010 | +0.21% | 4.3천 |
|---|
| 2025.10.21 | ₩25,876 | ₩26,071 | ₩25,862 | ₩26,012 | +0.53% | 7.4천 |
|---|
| 2025.10.20 | ₩25,862 | ₩26,130 | ₩25,862 | ₩25,862 | 0.00% | 9.8천 |
|---|
| 2025.10.17 | ₩25,893 | ₩25,896 | ₩25,822 | ₩25,822 | -0.27% | 8.1천 |
|---|
| 2025.10.16 | ₩25,956 | ₩26,063 | ₩25,822 | ₩25,822 | -0.52% | 8천 |
|---|
| 2025.10.15 | ₩26,046 | ₩26,088 | ₩25,876 | ₩25,956 | -0.34% | 1.6만 |
|---|
| 2025.10.14 | ₩26,171 | ₩26,171 | ₩25,876 | ₩26,063 | -0.41% | 8.5천 |
|---|
| 2025.10.13 | ₩25,846 | ₩26,171 | ₩25,846 | ₩26,171 | +1.25% | 6.5천 |
|---|
| 2025.10.10 | ₩25,876 | ₩26,082 | ₩25,849 | ₩25,880 | +0.02% | 6천 |
|---|
