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 | ₩26,418 | ₩26,632 | ₩26,388 | ₩26,565 | +0.56% | 1.3만 |
| 2026.10.08 | ₩26,592 | ₩26,665 | ₩26,445 | ₩26,569 | -0.09% | 1.4만 |
| 2026.10.07 | ₩26,445 | ₩26,592 | ₩26,325 | ₩26,592 | +0.56% | 1.8만 |
| 2026.10.06 | ₩26,659 | ₩26,659 | ₩26,458 | ₩26,599 | -0.23% | 1만 |
| 2026.10.05 | ₩26,592 | ₩26,819 | ₩26,392 | ₩26,672 | +0.30% | 1.9만 |
| 2026.10.02 | ₩26,792 | ₩26,899 | ₩26,458 | ₩26,806 | +0.05% | 1.2만 |
| 2026.10.01 | ₩26,659 | ₩26,790 | ₩26,485 | ₩26,672 | +0.05% | 1.9만 |
| 2026.09.30 | ₩26,271 | ₩26,619 | ₩26,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,392 |
| +0.46% |
| 2.3만 |
| 2026.09.29 | ₩26,285 | ₩26,619 | ₩26,057 | ₩26,285 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩26,325 | ₩26,539 | ₩26,204 | ₩26,498 | +0.66% | 2.8만 |
|---|
| 2026.09.25 | ₩26,204 | ₩26,458 | ₩26,204 | ₩26,458 | +0.97% | 1.4만 |
|---|
| 2026.09.24 | ₩26,432 | ₩26,579 | ₩26,271 | ₩26,351 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩26,392 | ₩26,659 | ₩26,392 | ₩26,579 | +0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩26,699 | ₩26,714 | ₩26,458 | ₩26,645 | -0.20% | 2.1만 |
|---|
| 2026.09.21 | ₩26,285 | ₩26,565 | ₩26,285 | ₩26,539 | +0.97% | 2.3만 |
|---|
| 2026.09.18 | ₩26,979 | ₩27,207 | ₩26,432 | ₩26,432 | -2.03% | 2.4만 |
|---|
| 2026.09.17 | ₩26,966 | ₩27,133 | ₩26,592 | ₩26,645 | -1.19% | 2.5만 |
|---|
| 2026.09.16 | ₩27,160 | ₩27,233 | ₩26,752 | ₩26,806 | -1.30% | 2만 |
|---|
| 2026.09.15 | ₩27,060 | ₩27,382 | ₩27,060 | ₩27,220 | +0.59% | 1.1만 |
|---|
| 2026.09.14 | ₩27,327 | ₩27,420 | ₩27,273 | ₩27,387 | +0.22% | 1만 |
|---|
| 2026.09.11 | ₩27,514 | ₩27,514 | ₩27,046 | ₩27,441 | -0.27% | 2.1만 |
|---|
| 2026.09.10 | ₩27,420 | ₩27,686 | ₩27,260 | ₩27,634 | +0.78% | 2.8만 |
|---|
| 2026.09.09 | ₩27,541 | ₩28,049 | ₩27,380 | ₩27,561 | +0.07% | 4.1만 |
|---|
| 2026.09.08 | ₩27,447 | ₩28,035 | ₩27,447 | ₩27,661 | +0.78% | 1.5만 |
|---|
| 2026.09.04 | ₩27,514 | ₩27,753 | ₩27,394 | ₩27,641 | +0.46% | 2.5만 |
|---|
| 2026.09.03 | ₩27,768 | ₩27,987 | ₩27,581 | ₩27,701 | -0.24% | 1.3만 |
|---|
| 2026.09.02 | ₩28,330 | ₩28,330 | ₩27,768 | ₩27,888 | -1.56% | 1.1만 |
|---|
| 2026.09.01 | ₩28,111 | ₩28,111 | ₩27,808 | ₩28,035 | -0.27% | 3.7천 |
|---|
| 2026.08.31 | ₩28,196 | ₩28,596 | ₩27,902 | ₩28,115 | -0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩27,928 | ₩28,570 | ₩27,821 | ₩28,249 | +1.15% | 1만 |
|---|
| 2026.08.27 | ₩27,880 | ₩28,079 | ₩27,880 | ₩28,079 | +0.71% | 1.5천 |
|---|
| 2026.08.26 | ₩27,928 | ₩28,276 | ₩27,863 | ₩27,875 | -0.19% | 7.5천 |
|---|
| 2026.08.25 | ₩28,209 | ₩28,622 | ₩27,968 | ₩28,082 | -0.45% | 7.1천 |
|---|
| 2026.08.24 | ₩28,062 | ₩28,222 | ₩27,821 | ₩28,089 | +0.10% | 8.8천 |
|---|
| 2026.08.21 | ₩27,795 | ₩28,409 | ₩27,768 | ₩28,062 | +0.96% | 1만 |
|---|
| 2026.08.20 | ₩28,289 | ₩28,349 | ₩28,075 | ₩28,077 | -0.75% | 1.8만 |
|---|
| 2026.08.19 | ₩28,610 | ₩28,623 | ₩28,396 | ₩28,476 | -0.47% | 5천 |
|---|
| 2026.08.18 | ₩29,156 | ₩29,156 | ₩28,596 | ₩28,623 | -1.83% | 3.3천 |
|---|
| 2026.08.17 | ₩29,110 | ₩29,198 | ₩28,560 | ₩28,930 | -0.62% | 3.8천 |
|---|
| 2026.08.14 | ₩28,830 | ₩29,198 | ₩28,463 | ₩28,769 | -0.21% | 1.1만 |
|---|
| 2026.08.13 | ₩28,770 | ₩28,770 | ₩28,453 | ₩28,559 | -0.73% | 7.8천 |
|---|
| 2026.08.12 | ₩29,131 | ₩29,244 | ₩28,489 | ₩28,783 | -1.19% | 1.9만 |
|---|
| 2026.08.11 | ₩29,398 | ₩29,425 | ₩29,265 | ₩29,265 | -0.45% | 7.1천 |
|---|
| 2026.08.10 | ₩29,371 | ₩29,510 | ₩29,371 | ₩29,371 | 0.00% | 1.3만 |
|---|
| 2026.08.07 | ₩29,238 | ₩29,465 | ₩29,104 | ₩29,465 | +0.78% | 7.4천 |
|---|
| 2026.08.06 | ₩29,385 | ₩29,418 | ₩29,184 | ₩29,291 | -0.32% | 9.1천 |
|---|
| 2026.08.05 | ₩29,188 | ₩29,371 | ₩29,131 | ₩29,371 | +0.63% | 6.3천 |
|---|
| 2026.08.04 | ₩28,984 | ₩29,238 | ₩28,877 | ₩29,171 | +0.65% | 9.6천 |
|---|
| 2026.08.03 | ₩28,797 | ₩29,211 | ₩28,743 | ₩28,961 | +0.57% | 2만 |
|---|
| 2026.07.31 | ₩29,198 | ₩29,278 | ₩28,783 | ₩29,211 | +0.05% | 2.9만 |
|---|
| 2026.07.30 | ₩28,957 | ₩29,231 | ₩28,396 | ₩29,118 | +0.55% | 3.1만 |
|---|
| 2026.07.29 | ₩28,677 | ₩28,864 | ₩28,663 | ₩28,797 | +0.42% | 2.7만 |
|---|
| 2026.07.28 | ₩28,423 | ₩28,913 | ₩28,423 | ₩28,864 | +1.55% | 2.6만 |
|---|
| 2026.07.27 | ₩28,409 | ₩28,596 | ₩28,272 | ₩28,583 | +0.61% | 2.6만 |
|---|
| 2026.07.24 | ₩28,503 | ₩28,610 | ₩28,262 | ₩28,610 | +0.38% | 7.4천 |
|---|
| 2026.07.23 | ₩28,399 | ₩28,530 | ₩28,329 | ₩28,530 | +0.46% | 2.4만 |
|---|
| 2026.07.22 | ₩28,349 | ₩28,436 | ₩28,262 | ₩28,423 | +0.26% | 2.8만 |
|---|
| 2026.07.21 | ₩28,049 | ₩28,342 | ₩28,049 | ₩28,296 | +0.88% | 2만 |
|---|
| 2026.07.20 | ₩28,049 | ₩28,209 | ₩28,022 | ₩28,209 | +0.57% | 1.1만 |
|---|
| 2026.07.17 | ₩27,982 | ₩28,129 | ₩27,942 | ₩27,942 | -0.14% | 6.4천 |
|---|
| 2026.07.16 | ₩28,196 | ₩28,242 | ₩27,861 | ₩27,928 | -0.95% | 1.8만 |
|---|
| 2026.07.15 | ₩27,781 | ₩28,035 | ₩27,728 | ₩27,995 | +0.77% | 8.8천 |
|---|
| 2026.07.14 | ₩27,594 | ₩27,755 | ₩27,594 | ₩27,594 | 0.00% | 9.8천 |
|---|
| 2026.07.13 | ₩27,314 | ₩27,674 | ₩27,314 | ₩27,561 | +0.91% | 1.2만 |
|---|
| 2026.07.10 | ₩27,648 | ₩27,649 | ₩27,475 | ₩27,475 | -0.62% | 9.6천 |
|---|
| 2026.07.09 | ₩27,233 | ₩27,521 | ₩27,233 | ₩27,367 | +0.49% | 6.2천 |
|---|
| 2026.07.08 | ₩27,654 | ₩27,875 | ₩27,173 | ₩27,260 | -1.43% | 2.6만 |
|---|
| 2026.07.07 | ₩27,467 | ₩27,648 | ₩27,340 | ₩27,501 | +0.12% | 8.7천 |
|---|
| 2026.07.06 | ₩27,180 | ₩27,733 | ₩27,180 | ₩27,481 | +1.11% | 9.8천 |
|---|
| 2026.07.02 | ₩27,086 | ₩27,832 | ₩27,086 | ₩27,294 | +0.76% | 1.5만 |
|---|
| 2026.07.01 | ₩26,993 | ₩27,394 | ₩26,993 | ₩27,140 | +0.54% | 1.4만 |
|---|
| 2026.06.30 | ₩27,795 | ₩28,122 | ₩26,766 | ₩26,939 | -3.08% | 6.8만 |
|---|
| 2026.06.29 | ₩27,327 | ₩27,741 | ₩27,327 | ₩27,648 | +1.17% | 1.4만 |
|---|
| 2026.06.26 | ₩28,035 | ₩28,035 | ₩27,327 | ₩27,527 | -1.81% | 1.8만 |
|---|
| 2026.06.25 | ₩27,232 | ₩27,394 | ₩27,232 | ₩27,394 | +0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩27,514 | ₩27,514 | ₩27,113 | ₩27,193 | -1.17% | 8.1천 |
|---|
| 2026.06.23 | ₩28,062 | ₩28,062 | ₩27,086 | ₩27,167 | -3.19% | 7천 |
|---|
| 2026.06.22 | ₩27,487 | ₩27,527 | ₩27,020 | ₩27,066 | -1.53% | 2.8만 |
|---|
| 2026.06.18 | ₩27,915 | ₩27,915 | ₩27,674 | ₩27,748 | -0.60% | 7.6천 |
|---|
| 2026.06.17 | ₩27,982 | ₩27,982 | ₩27,728 | ₩27,848 | -0.48% | 1만 |
|---|
| 2026.06.16 | ₩27,821 | ₩28,182 | ₩27,741 | ₩28,042 | +0.79% | 8.2천 |
|---|
| 2026.06.15 | ₩27,888 | ₩28,182 | ₩27,808 | ₩27,955 | +0.24% | 2.6만 |
|---|
| 2026.06.12 | ₩27,875 | ₩27,928 | ₩27,474 | ₩27,747 | -0.46% | 8.9천 |
|---|
| 2026.06.11 | ₩27,487 | ₩27,781 | ₩27,487 | ₩27,674 | +0.68% | 8.2천 |
|---|
| 2026.06.10 | ₩27,474 | ₩27,648 | ₩27,474 | ₩27,567 | +0.34% | 1.7만 |
|---|
| 2026.06.09 | ₩28,008 | ₩28,109 | ₩27,501 | ₩27,781 | -0.81% | 1.9만 |
|---|
| 2026.06.08 | ₩27,741 | ₩27,968 | ₩27,514 | ₩27,861 | +0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩27,640 | ₩27,808 | ₩27,628 | ₩27,741 | +0.37% | 9.8천 |
|---|
| 2026.06.04 | ₩27,648 | ₩28,035 | ₩27,648 | ₩28,022 | +1.35% | 6.5천 |
|---|
| 2026.06.03 | ₩27,527 | ₩27,768 | ₩27,501 | ₩27,728 | +0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩27,608 | ₩27,795 | ₩27,541 | ₩27,728 | +0.44% | 1.7만 |
|---|
| 2026.06.01 | ₩27,474 | ₩27,968 | ₩27,474 | ₩27,875 | +1.46% | 4.9천 |
|---|
| 2026.05.29 | ₩27,982 | ₩27,982 | ₩27,474 | ₩27,474 | -1.81% | 1.4만 |
|---|
| 2026.05.28 | ₩27,394 | ₩28,022 | ₩27,367 | ₩27,821 | +1.56% | 7.3만 |
|---|
| 2026.05.27 | ₩27,768 | ₩27,768 | ₩27,300 | ₩27,300 | -1.68% | 1.2만 |
|---|
| 2026.05.26 | ₩27,621 | ₩27,673 | ₩27,514 | ₩27,567 | -0.19% | 1.3만 |
|---|
| 2026.05.22 | ₩27,356 | ₩27,954 | ₩27,356 | ₩27,648 | +1.06% | 9.7천 |
|---|
| 2026.05.21 | ₩27,514 | ₩27,982 | ₩27,407 | ₩27,661 | +0.53% | 1.4만 |
|---|
| 2026.05.20 | ₩27,511 | ₩28,035 | ₩27,434 | ₩27,621 | +0.40% | 2.7만 |
|---|
| 2026.05.19 | ₩27,808 | ₩28,099 | ₩27,728 | ₩27,888 | +0.29% | 2.5천 |
|---|
| 2026.05.18 | ₩27,995 | ₩27,995 | ₩27,728 | ₩27,928 | -0.24% | 6.1천 |
|---|
| 2026.05.15 | ₩27,928 | ₩27,968 | ₩27,808 | ₩27,895 | -0.12% | 1.5만 |
|---|
| 2026.05.14 | ₩27,821 | ₩28,069 | ₩27,821 | ₩27,968 | +0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩28,262 | ₩28,276 | ₩27,861 | ₩27,968 | -1.04% | 2.9만 |
|---|
| 2026.05.12 | ₩28,369 | ₩28,416 | ₩28,062 | ₩28,296 | -0.26% | 1.4만 |
|---|
| 2026.05.11 | ₩28,437 | ₩28,596 | ₩28,329 | ₩28,530 | +0.32% | 7.4천 |
|---|
| 2026.05.08 | ₩28,262 | ₩28,596 | ₩27,861 | ₩28,423 | +0.57% | 8.5천 |
|---|
| 2026.05.07 | ₩28,583 | ₩28,583 | ₩28,027 | ₩28,189 | -1.38% | 7.6천 |
|---|
| 2026.05.06 | ₩28,409 | ₩28,583 | ₩27,946 | ₩28,102 | -1.08% | 8.5천 |
|---|
| 2026.05.05 | ₩28,075 | ₩28,383 | ₩27,755 | ₩28,162 | +0.31% | 9.8천 |
|---|
| 2026.05.04 | ₩28,049 | ₩28,610 | ₩27,728 | ₩28,329 | +1.00% | 4.5천 |
|---|
| 2026.05.01 | ₩28,209 | ₩28,329 | ₩27,795 | ₩28,182 | -0.09% | 8.4천 |
|---|
| 2026.04.30 | ₩28,463 | ₩28,730 | ₩28,262 | ₩28,262 | -0.70% | 1.2만 |
|---|
| 2026.04.29 | ₩27,795 | ₩28,516 | ₩27,795 | ₩28,356 | +2.02% | 1.8만 |
|---|
| 2026.04.28 | ₩27,942 | ₩28,134 | ₩27,734 | ₩28,134 | +0.69% | 7.7천 |
|---|
| 2026.04.27 | ₩27,888 | ₩28,079 | ₩27,668 | ₩27,714 | -0.62% | 5.3천 |
|---|
| 2026.04.24 | ₩27,420 | ₩28,369 | ₩27,420 | ₩28,129 | +2.58% | 2.2만 |
|---|
| 2026.04.23 | ₩27,260 | ₩28,049 | ₩27,260 | ₩28,049 | +2.89% | 2.1만 |
|---|
| 2026.04.22 | ₩27,554 | ₩27,554 | ₩27,340 | ₩27,380 | -0.63% | 6.9천 |
|---|
| 2026.04.21 | ₩27,340 | ₩27,672 | ₩27,340 | ₩27,427 | +0.32% | 8.3천 |
|---|
| 2026.04.20 | ₩27,581 | ₩27,795 | ₩27,527 | ₩27,527 | -0.19% | 1.2만 |
|---|
| 2026.04.17 | ₩27,527 | ₩27,848 | ₩27,367 | ₩27,407 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩27,541 | ₩27,776 | ₩27,541 | ₩27,728 | +0.68% | 8.3천 |
|---|
| 2026.04.15 | ₩27,955 | ₩28,062 | ₩27,394 | ₩27,661 | -1.05% | 8.9천 |
|---|
| 2026.04.14 | ₩27,795 | ₩28,316 | ₩27,612 | ₩28,115 | +1.15% | 2.4만 |
|---|
| 2026.04.13 | ₩28,423 | ₩28,423 | ₩27,554 | ₩27,795 | -2.21% | 2.4만 |
|---|
| 2026.04.10 | ₩27,207 | ₩27,661 | ₩27,193 | ₩27,514 | +1.13% | 1.6만 |
|---|
| 2026.04.09 | ₩26,953 | ₩27,327 | ₩26,953 | ₩27,247 | +1.09% | 1.5만 |
|---|
| 2026.04.08 | ₩27,193 | ₩27,367 | ₩26,913 | ₩27,060 | -0.49% | 9.4천 |
|---|
| 2026.04.07 | ₩27,193 | ₩27,714 | ₩27,167 | ₩27,354 | +0.59% | 9천 |
|---|
| 2026.04.06 | ₩27,060 | ₩27,394 | ₩27,060 | ₩27,126 | +0.25% | 9.2천 |
|---|
| 2026.04.02 | ₩26,792 | ₩27,628 | ₩26,792 | ₩27,514 | +2.69% | 8.9천 |
|---|
| 2026.04.01 | ₩26,873 | ₩27,400 | ₩26,873 | ₩26,939 | +0.25% | 1.6만 |
|---|
| 2026.03.31 | ₩27,634 | ₩27,902 | ₩26,726 | ₩26,726 | -3.29% | 3.8만 |
|---|
| 2026.03.30 | ₩27,060 | ₩27,621 | ₩26,792 | ₩27,594 | +1.98% | 3만 |
|---|
| 2026.03.27 | ₩27,060 | ₩27,125 | ₩26,739 | ₩27,060 | 0.00% | 1.3만 |
|---|
| 2026.03.26 | ₩26,859 | ₩27,140 | ₩26,726 | ₩27,020 | +0.60% | 7.6천 |
|---|
| 2026.03.25 | ₩26,833 | ₩26,893 | ₩26,726 | ₩26,833 | 0.00% | 4.3천 |
|---|
| 2026.03.24 | ₩26,726 | ₩27,020 | ₩26,726 | ₩27,001 | +1.03% | 6.2천 |
|---|
| 2026.03.23 | ₩26,245 | ₩27,247 | ₩26,191 | ₩26,833 | +2.24% | 1.8만 |
|---|
| 2026.03.20 | ₩26,859 | ₩27,040 | ₩26,458 | ₩26,833 | -0.10% | 1.2만 |
|---|
| 2026.03.19 | ₩26,993 | ₩27,193 | ₩26,739 | ₩27,086 | +0.35% | 7천 |
|---|
| 2026.03.18 | ₩27,135 | ₩27,135 | ₩26,914 | ₩26,914 | -0.81% | 2.6천 |
|---|
| 2026.03.17 | ₩26,993 | ₩27,086 | ₩26,772 | ₩27,086 | +0.35% | 1.1만 |
|---|
| 2026.03.16 | ₩26,726 | ₩26,886 | ₩26,498 | ₩26,886 | +0.60% | 1.2만 |
|---|
| 2026.03.13 | ₩26,619 | ₩26,819 | ₩26,592 | ₩26,739 | +0.45% | 6.6천 |
|---|
| 2026.03.12 | ₩26,659 | ₩26,819 | ₩26,342 | ₩26,726 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩26,605 | ₩26,699 | ₩26,605 | ₩26,605 | 0.00% | 7.1천 |
|---|
| 2026.03.10 | ₩26,445 | ₩26,699 | ₩26,445 | ₩26,605 | +0.61% | 1.3만 |
|---|
| 2026.03.09 | ₩26,392 | ₩26,418 | ₩26,285 | ₩26,351 | -0.15% | 2.7만 |
|---|
| 2026.03.06 | ₩26,458 | ₩26,579 | ₩26,325 | ₩26,418 | -0.15% | 1.7만 |
|---|
| 2026.03.05 | ₩26,498 | ₩26,667 | ₩26,460 | ₩26,509 | +0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩26,485 | ₩26,783 | ₩26,472 | ₩26,512 | +0.10% | 1.1만 |
|---|
| 2026.03.03 | ₩26,565 | ₩26,617 | ₩26,486 | ₩26,579 | +0.05% | 3.1천 |
|---|
| 2026.03.02 | ₩26,298 | ₩26,632 | ₩26,298 | ₩26,565 | +1.02% | 1.8만 |
|---|
| 2026.02.27 | ₩27,020 | ₩27,033 | ₩25,977 | ₩25,977 | -3.86% | 3.5만 |
|---|
| 2026.02.26 | ₩26,926 | ₩27,020 | ₩26,792 | ₩26,993 | +0.25% | 8.1천 |
|---|
| 2026.02.25 | ₩26,993 | ₩27,046 | ₩26,945 | ₩27,033 | +0.15% | 5.9천 |
|---|
| 2026.02.24 | ₩26,886 | ₩26,905 | ₩26,726 | ₩26,859 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩27,073 | ₩27,073 | ₩26,752 | ₩26,913 | -0.59% | 1.3만 |
|---|
| 2026.02.20 | ₩26,752 | ₩26,979 | ₩26,752 | ₩26,866 | +0.42% | 4천 |
|---|
| 2026.02.19 | ₩26,893 | ₩26,899 | ₩26,792 | ₩26,833 | -0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩26,726 | ₩26,993 | ₩26,726 | ₩26,819 | +0.35% | 8.6천 |
|---|
| 2026.02.17 | ₩26,766 | ₩26,993 | ₩26,766 | ₩26,792 | +0.10% | 1.5만 |
|---|
| 2026.02.13 | ₩26,752 | ₩26,939 | ₩26,752 | ₩26,779 | +0.10% | 6.2천 |
|---|
| 2026.02.12 | ₩26,799 | ₩26,859 | ₩26,792 | ₩26,830 | +0.11% | 1만 |
|---|
| 2026.02.11 | ₩26,792 | ₩26,953 | ₩26,766 | ₩26,766 | -0.10% | 1.3만 |
|---|
| 2026.02.10 | ₩26,879 | ₩26,881 | ₩26,726 | ₩26,779 | -0.37% | 5.3천 |
|---|
| 2026.02.09 | ₩26,792 | ₩26,942 | ₩26,726 | ₩26,926 | +0.50% | 9.9천 |
|---|
| 2026.02.06 | ₩26,726 | ₩26,859 | ₩26,592 | ₩26,772 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩26,712 | ₩26,819 | ₩26,593 | ₩26,806 | +0.35% | 5.4천 |
|---|
| 2026.02.04 | ₩26,712 | ₩26,859 | ₩26,592 | ₩26,726 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩26,592 | ₩26,712 | ₩26,525 | ₩26,712 | +0.45% | 4.4천 |
|---|
| 2026.02.02 | ₩26,565 | ₩26,712 | ₩26,512 | ₩26,539 | -0.10% | 1.1만 |
|---|
| 2026.01.30 | ₩26,659 | ₩26,659 | ₩26,338 | ₩26,525 | -0.50% | 7.9천 |
|---|
| 2026.01.29 | ₩26,472 | ₩26,645 | ₩26,445 | ₩26,645 | +0.66% | 9.3천 |
|---|
| 2026.01.28 | ₩26,298 | ₩26,659 | ₩26,298 | ₩26,526 | +0.87% | 9.8천 |
|---|
| 2026.01.27 | ₩26,258 | ₩26,425 | ₩26,258 | ₩26,298 | +0.15% | 2.5천 |
|---|
| 2026.01.26 | ₩26,792 | ₩26,792 | ₩26,231 | ₩26,345 | -1.67% | 1.5만 |
|---|
| 2026.01.23 | ₩26,512 | ₩26,672 | ₩26,258 | ₩26,659 | +0.55% | 1.4만 |
|---|
| 2026.01.22 | ₩26,639 | ₩26,752 | ₩26,458 | ₩26,672 | +0.13% | 2.3만 |
|---|
| 2026.01.21 | ₩26,285 | ₩26,846 | ₩26,151 | ₩26,552 | +1.02% | 4.8만 |
|---|
| 2026.01.20 | ₩25,991 | ₩26,311 | ₩25,937 | ₩26,231 | +0.93% | 1.2만 |
|---|
| 2026.01.16 | ₩26,151 | ₩26,351 | ₩25,937 | ₩26,057 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩26,258 | ₩26,392 | ₩26,057 | ₩26,325 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩25,924 | ₩26,392 | ₩25,870 | ₩26,392 | +1.80% | 3.2만 |
|---|
| 2026.01.13 | ₩25,977 | ₩26,044 | ₩25,750 | ₩25,991 | +0.05% | 6만 |
|---|
| 2026.01.12 | ₩26,098 | ₩26,164 | ₩25,830 | ₩25,857 | -0.92% | 3.5만 |
|---|
| 2026.01.09 | ₩25,897 | ₩26,111 | ₩25,888 | ₩26,111 | +0.83% | 8만 |
|---|
| 2026.01.08 | ₩25,710 | ₩25,884 | ₩25,643 | ₩25,814 | +0.41% | 3.6만 |
|---|
| 2026.01.07 | ₩25,657 | ₩25,710 | ₩25,510 | ₩25,563 | -0.36% | 1.7만 |
|---|
| 2026.01.06 | ₩25,229 | ₩25,590 | ₩25,229 | ₩25,563 | +1.32% | 1.1만 |
|---|
| 2026.01.05 | ₩25,122 | ₩25,524 | ₩25,095 | ₩25,363 | +0.96% | 3.3만 |
|---|
| 2026.01.02 | ₩25,055 | ₩25,298 | ₩25,055 | ₩25,216 | +0.64% | 2.3만 |
|---|
| 2025.12.31 | ₩25,189 | ₩25,256 | ₩24,935 | ₩24,935 | -1.01% | 4.9만 |
|---|
| 2025.12.30 | ₩25,202 | ₩25,343 | ₩25,082 | ₩25,095 | -0.42% | 4.2만 |
|---|
| 2025.12.29 | ₩24,908 | ₩25,242 | ₩24,908 | ₩25,202 | +1.18% | 6.5만 |
|---|
| 2025.12.26 | ₩24,721 | ₩24,988 | ₩24,721 | ₩24,841 | +0.49% | 1.8만 |
|---|
| 2025.12.24 | ₩24,948 | ₩24,950 | ₩24,721 | ₩24,922 | -0.11% | 1.2만 |
|---|
| 2025.12.23 | ₩25,055 | ₩25,109 | ₩24,882 | ₩24,962 | -0.37% | 1.1만 |
|---|
| 2025.12.22 | ₩24,775 | ₩25,055 | ₩24,775 | ₩25,015 | +0.97% | 4.3만 |
|---|
| 2025.12.19 | ₩25,042 | ₩25,349 | ₩25,042 | ₩25,309 | +1.07% | 1.2만 |
|---|
| 2025.12.18 | ₩24,882 | ₩25,122 | ₩24,882 | ₩25,055 | +0.70% | 1.2만 |
|---|
| 2025.12.17 | ₩24,935 | ₩25,149 | ₩24,855 | ₩25,089 | +0.62% | 1.8만 |
|---|
| 2025.12.16 | ₩25,069 | ₩25,176 | ₩24,922 | ₩25,015 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩25,029 | ₩25,176 | ₩24,855 | ₩25,055 | +0.11% | 3만 |
|---|
| 2025.12.12 | ₩25,162 | ₩25,176 | ₩24,922 | ₩25,029 | -0.53% | 1.8만 |
|---|
| 2025.12.11 | ₩25,389 | ₩25,389 | ₩25,135 | ₩25,162 | -0.89% | 7.5천 |
|---|
| 2025.12.10 | ₩25,189 | ₩25,349 | ₩25,134 | ₩25,349 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩25,363 | ₩25,363 | ₩25,122 | ₩25,189 | -0.68% | 1.5만 |
|---|
| 2025.12.08 | ₩25,202 | ₩25,452 | ₩25,069 | ₩25,176 | -0.11% | 4.2만 |
|---|
| 2025.12.05 | ₩25,336 | ₩25,423 | ₩25,192 | ₩25,349 | +0.05% | 2만 |
|---|
| 2025.12.04 | ₩25,643 | ₩25,830 | ₩25,149 | ₩25,349 | -1.15% | 3.5만 |
|---|
| 2025.12.03 | ₩25,576 | ₩25,742 | ₩25,363 | ₩25,483 | -0.37% | 1.5만 |
|---|
| 2025.12.02 | ₩25,429 | ₩25,678 | ₩25,429 | ₩25,496 | +0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩25,443 | ₩25,590 | ₩25,389 | ₩25,423 | -0.08% | 8.8천 |
|---|
| 2025.11.28 | ₩25,456 | ₩25,670 | ₩25,389 | ₩25,389 | -0.26% | 2만 |
|---|
| 2025.11.26 | ₩25,710 | ₩25,710 | ₩25,443 | ₩25,468 | -0.94% | 2.6만 |
|---|
| 2025.11.25 | ₩25,697 | ₩25,830 | ₩25,536 | ₩25,536 | -0.62% | 1.9만 |
|---|
| 2025.11.24 | ₩25,763 | ₩25,870 | ₩25,661 | ₩25,750 | -0.05% | 9.8천 |
|---|
| 2025.11.21 | ₩25,496 | ₩25,817 | ₩25,496 | ₩25,638 | +0.56% | 5.2천 |
|---|
| 2025.11.20 | ₩25,563 | ₩25,817 | ₩25,469 | ₩25,616 | +0.21% | 9.2천 |
|---|
| 2025.11.19 | ₩25,924 | ₩25,991 | ₩25,550 | ₩25,657 | -1.03% | 1.8만 |
|---|
| 2025.11.18 | ₩25,984 | ₩25,984 | ₩25,723 | ₩25,910 | -0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩26,298 | ₩26,365 | ₩25,977 | ₩26,057 | -0.91% | 1.3만 |
|---|
| 2025.11.14 | ₩26,726 | ₩26,726 | ₩26,392 | ₩26,392 | -1.25% | 8.9천 |
|---|
| 2025.11.13 | ₩26,512 | ₩26,672 | ₩26,476 | ₩26,659 | +0.55% | 5.6천 |
|---|
| 2025.11.12 | ₩26,726 | ₩26,726 | ₩26,498 | ₩26,592 | -0.50% | 9.8천 |
|---|
| 2025.11.11 | ₩26,579 | ₩26,672 | ₩26,351 | ₩26,672 | +0.35% | 9천 |
|---|
| 2025.11.10 | ₩26,378 | ₩26,525 | ₩26,378 | ₩26,492 | +0.43% | 1.3만 |
|---|
| 2025.11.07 | ₩26,563 | ₩26,726 | ₩26,351 | ₩26,457 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩26,525 | ₩26,563 | ₩26,525 | ₩26,552 | +0.10% | 2천 |
|---|
| 2025.11.05 | ₩26,405 | ₩26,525 | ₩26,405 | ₩26,525 | +0.46% | 5.4천 |
|---|
| 2025.11.04 | ₩26,490 | ₩26,525 | ₩26,351 | ₩26,525 | +0.13% | 1.2만 |
|---|
| 2025.11.03 | ₩26,672 | ₩26,672 | ₩26,458 | ₩26,565 | -0.40% | 8.1천 |
|---|
| 2025.10.31 | ₩26,645 | ₩26,645 | ₩26,405 | ₩26,525 | -0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩26,726 | ₩26,726 | ₩26,592 | ₩26,605 | -0.45% | 1.9만 |
|---|
| 2025.10.29 | ₩26,525 | ₩26,913 | ₩26,458 | ₩26,645 | +0.45% | 4.9만 |
|---|
| 2025.10.28 | ₩26,258 | ₩26,726 | ₩26,191 | ₩26,418 | +0.61% | 3.7만 |
|---|
| 2025.10.27 | ₩26,365 | ₩26,365 | ₩26,071 | ₩26,218 | -0.56% | 1.6만 |
|---|
| 2025.10.24 | ₩25,977 | ₩26,362 | ₩25,937 | ₩26,124 | +0.57% | 1.9만 |
|---|
| 2025.10.23 | ₩25,937 | ₩26,031 | ₩25,790 | ₩26,017 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩25,884 | ₩25,937 | ₩25,884 | ₩25,937 | +0.21% | 4.3천 |
|---|
| 2025.10.21 | ₩25,804 | ₩25,999 | ₩25,790 | ₩25,940 | +0.53% | 7.4천 |
|---|
| 2025.10.20 | ₩25,790 | ₩26,057 | ₩25,790 | ₩25,790 | 0.00% | 9.8천 |
|---|
| 2025.10.17 | ₩25,821 | ₩25,824 | ₩25,750 | ₩25,750 | -0.27% | 8.1천 |
|---|
| 2025.10.16 | ₩25,884 | ₩25,991 | ₩25,750 | ₩25,750 | -0.52% | 8천 |
|---|
| 2025.10.15 | ₩25,973 | ₩26,015 | ₩25,804 | ₩25,884 | -0.34% | 1.6만 |
|---|
| 2025.10.14 | ₩26,098 | ₩26,098 | ₩25,804 | ₩25,991 | -0.41% | 8.5천 |
|---|
| 2025.10.13 | ₩25,774 | ₩26,098 | ₩25,774 | ₩26,098 | +1.25% | 6.5천 |
|---|
| 2025.10.10 | ₩25,804 | ₩26,009 | ₩25,777 | ₩25,808 | +0.02% | 6천 |
|---|
