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 | ₩26,410 | ₩26,624 | ₩26,380 | ₩26,557 | +0.56% | 1.3만 |
| 2026.10.08 | ₩26,584 | ₩26,657 | ₩26,437 | ₩26,561 | -0.09% | 1.4만 |
| 2026.10.07 | ₩26,437 | ₩26,584 | ₩26,317 | ₩26,584 | +0.56% | 1.8만 |
| 2026.10.06 | ₩26,651 | ₩26,651 | ₩26,450 | ₩26,591 | -0.23% | 1만 |
| 2026.10.05 | ₩26,584 | ₩26,811 | ₩26,384 | ₩26,664 | +0.30% | 1.9만 |
| 2026.10.02 | ₩26,784 | ₩26,891 | ₩26,450 | ₩26,798 | +0.05% | 1.2만 |
| 2026.10.01 | ₩26,651 | ₩26,782 | ₩26,477 | ₩26,664 | +0.05% | 1.9만 |
| 2026.09.30 | ₩26,263 | ₩26,611 | ₩26,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,384 |
| +0.46% |
| 2.3만 |
| 2026.09.29 | ₩26,277 | ₩26,611 | ₩26,050 | ₩26,277 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩26,317 | ₩26,531 | ₩26,197 | ₩26,491 | +0.66% | 2.8만 |
|---|
| 2026.09.25 | ₩26,197 | ₩26,450 | ₩26,197 | ₩26,450 | +0.97% | 1.4만 |
|---|
| 2026.09.24 | ₩26,424 | ₩26,571 | ₩26,263 | ₩26,344 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩26,384 | ₩26,651 | ₩26,384 | ₩26,571 | +0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩26,691 | ₩26,706 | ₩26,450 | ₩26,637 | -0.20% | 2.1만 |
|---|
| 2026.09.21 | ₩26,277 | ₩26,557 | ₩26,277 | ₩26,531 | +0.97% | 2.3만 |
|---|
| 2026.09.18 | ₩26,971 | ₩27,199 | ₩26,424 | ₩26,424 | -2.03% | 2.4만 |
|---|
| 2026.09.17 | ₩26,958 | ₩27,125 | ₩26,584 | ₩26,637 | -1.19% | 2.5만 |
|---|
| 2026.09.16 | ₩27,152 | ₩27,225 | ₩26,744 | ₩26,798 | -1.30% | 2만 |
|---|
| 2026.09.15 | ₩27,052 | ₩27,374 | ₩27,052 | ₩27,212 | +0.59% | 1.1만 |
|---|
| 2026.09.14 | ₩27,319 | ₩27,412 | ₩27,265 | ₩27,379 | +0.22% | 1만 |
|---|
| 2026.09.11 | ₩27,506 | ₩27,506 | ₩27,038 | ₩27,432 | -0.27% | 2.1만 |
|---|
| 2026.09.10 | ₩27,412 | ₩27,678 | ₩27,252 | ₩27,626 | +0.78% | 2.8만 |
|---|
| 2026.09.09 | ₩27,532 | ₩28,040 | ₩27,372 | ₩27,553 | +0.07% | 4.1만 |
|---|
| 2026.09.08 | ₩27,439 | ₩28,027 | ₩27,439 | ₩27,653 | +0.78% | 1.5만 |
|---|
| 2026.09.04 | ₩27,506 | ₩27,745 | ₩27,386 | ₩27,633 | +0.46% | 2.5만 |
|---|
| 2026.09.03 | ₩27,760 | ₩27,979 | ₩27,573 | ₩27,693 | -0.24% | 1.3만 |
|---|
| 2026.09.02 | ₩28,322 | ₩28,322 | ₩27,760 | ₩27,880 | -1.56% | 1.1만 |
|---|
| 2026.09.01 | ₩28,103 | ₩28,103 | ₩27,800 | ₩28,027 | -0.27% | 3.7천 |
|---|
| 2026.08.31 | ₩28,187 | ₩28,588 | ₩27,893 | ₩28,107 | -0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩27,920 | ₩28,561 | ₩27,813 | ₩28,241 | +1.15% | 1만 |
|---|
| 2026.08.27 | ₩27,872 | ₩28,071 | ₩27,872 | ₩28,071 | +0.71% | 1.5천 |
|---|
| 2026.08.26 | ₩27,920 | ₩28,267 | ₩27,854 | ₩27,866 | -0.19% | 7.5천 |
|---|
| 2026.08.25 | ₩28,200 | ₩28,613 | ₩27,960 | ₩28,074 | -0.45% | 7.1천 |
|---|
| 2026.08.24 | ₩28,053 | ₩28,214 | ₩27,813 | ₩28,080 | +0.10% | 8.8천 |
|---|
| 2026.08.21 | ₩27,786 | ₩28,401 | ₩27,760 | ₩28,053 | +0.96% | 1만 |
|---|
| 2026.08.20 | ₩28,281 | ₩28,341 | ₩28,067 | ₩28,068 | -0.75% | 1.8만 |
|---|
| 2026.08.19 | ₩28,601 | ₩28,615 | ₩28,387 | ₩28,468 | -0.47% | 5천 |
|---|
| 2026.08.18 | ₩29,148 | ₩29,148 | ₩28,588 | ₩28,615 | -1.83% | 3.3천 |
|---|
| 2026.08.17 | ₩29,101 | ₩29,189 | ₩28,552 | ₩28,922 | -0.62% | 3.8천 |
|---|
| 2026.08.14 | ₩28,822 | ₩29,189 | ₩28,454 | ₩28,760 | -0.21% | 1.1만 |
|---|
| 2026.08.13 | ₩28,761 | ₩28,761 | ₩28,445 | ₩28,550 | -0.73% | 7.8천 |
|---|
| 2026.08.12 | ₩29,122 | ₩29,236 | ₩28,481 | ₩28,775 | -1.19% | 1.9만 |
|---|
| 2026.08.11 | ₩29,389 | ₩29,416 | ₩29,256 | ₩29,256 | -0.45% | 7.1천 |
|---|
| 2026.08.10 | ₩29,363 | ₩29,502 | ₩29,363 | ₩29,363 | 0.00% | 1.3만 |
|---|
| 2026.08.07 | ₩29,229 | ₩29,456 | ₩29,095 | ₩29,456 | +0.78% | 7.4천 |
|---|
| 2026.08.06 | ₩29,376 | ₩29,409 | ₩29,176 | ₩29,282 | -0.32% | 9.1천 |
|---|
| 2026.08.05 | ₩29,180 | ₩29,363 | ₩29,122 | ₩29,363 | +0.63% | 6.3천 |
|---|
| 2026.08.04 | ₩28,975 | ₩29,229 | ₩28,868 | ₩29,162 | +0.65% | 9.6천 |
|---|
| 2026.08.03 | ₩28,788 | ₩29,202 | ₩28,735 | ₩28,953 | +0.57% | 2만 |
|---|
| 2026.07.31 | ₩29,189 | ₩29,269 | ₩28,775 | ₩29,202 | +0.05% | 2.9만 |
|---|
| 2026.07.30 | ₩28,949 | ₩29,222 | ₩28,387 | ₩29,109 | +0.55% | 3.1만 |
|---|
| 2026.07.29 | ₩28,668 | ₩28,855 | ₩28,655 | ₩28,788 | +0.42% | 2.7만 |
|---|
| 2026.07.28 | ₩28,414 | ₩28,904 | ₩28,414 | ₩28,855 | +1.55% | 2.6만 |
|---|
| 2026.07.27 | ₩28,401 | ₩28,588 | ₩28,263 | ₩28,574 | +0.61% | 2.6만 |
|---|
| 2026.07.24 | ₩28,494 | ₩28,601 | ₩28,254 | ₩28,601 | +0.38% | 7.4천 |
|---|
| 2026.07.23 | ₩28,390 | ₩28,521 | ₩28,321 | ₩28,521 | +0.46% | 2.4만 |
|---|
| 2026.07.22 | ₩28,341 | ₩28,428 | ₩28,254 | ₩28,414 | +0.26% | 2.8만 |
|---|
| 2026.07.21 | ₩28,040 | ₩28,334 | ₩28,040 | ₩28,287 | +0.88% | 2만 |
|---|
| 2026.07.20 | ₩28,040 | ₩28,200 | ₩28,013 | ₩28,200 | +0.57% | 1.1만 |
|---|
| 2026.07.17 | ₩27,973 | ₩28,120 | ₩27,933 | ₩27,933 | -0.14% | 6.4천 |
|---|
| 2026.07.16 | ₩28,187 | ₩28,234 | ₩27,853 | ₩27,920 | -0.95% | 1.8만 |
|---|
| 2026.07.15 | ₩27,773 | ₩28,027 | ₩27,720 | ₩27,987 | +0.77% | 8.8천 |
|---|
| 2026.07.14 | ₩27,586 | ₩27,746 | ₩27,586 | ₩27,586 | 0.00% | 9.8천 |
|---|
| 2026.07.13 | ₩27,305 | ₩27,666 | ₩27,305 | ₩27,553 | +0.91% | 1.2만 |
|---|
| 2026.07.10 | ₩27,639 | ₩27,641 | ₩27,467 | ₩27,467 | -0.62% | 9.6천 |
|---|
| 2026.07.09 | ₩27,225 | ₩27,512 | ₩27,225 | ₩27,359 | +0.49% | 6.2천 |
|---|
| 2026.07.08 | ₩27,646 | ₩27,866 | ₩27,165 | ₩27,252 | -1.43% | 2.6만 |
|---|
| 2026.07.07 | ₩27,459 | ₩27,639 | ₩27,332 | ₩27,492 | +0.12% | 8.7천 |
|---|
| 2026.07.06 | ₩27,172 | ₩27,725 | ₩27,172 | ₩27,472 | +1.11% | 9.8천 |
|---|
| 2026.07.02 | ₩27,078 | ₩27,824 | ₩27,078 | ₩27,285 | +0.76% | 1.5만 |
|---|
| 2026.07.01 | ₩26,985 | ₩27,386 | ₩26,985 | ₩27,132 | +0.54% | 1.4만 |
|---|
| 2026.06.30 | ₩27,786 | ₩28,114 | ₩26,758 | ₩26,931 | -3.08% | 6.8만 |
|---|
| 2026.06.29 | ₩27,319 | ₩27,733 | ₩27,319 | ₩27,639 | +1.17% | 1.4만 |
|---|
| 2026.06.26 | ₩28,027 | ₩28,027 | ₩27,319 | ₩27,519 | -1.81% | 1.8만 |
|---|
| 2026.06.25 | ₩27,224 | ₩27,386 | ₩27,224 | ₩27,386 | +0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩27,506 | ₩27,506 | ₩27,105 | ₩27,185 | -1.17% | 8.1천 |
|---|
| 2026.06.23 | ₩28,053 | ₩28,053 | ₩27,078 | ₩27,158 | -3.19% | 7천 |
|---|
| 2026.06.22 | ₩27,479 | ₩27,519 | ₩27,011 | ₩27,058 | -1.53% | 2.8만 |
|---|
| 2026.06.18 | ₩27,907 | ₩27,907 | ₩27,666 | ₩27,740 | -0.60% | 7.6천 |
|---|
| 2026.06.17 | ₩27,973 | ₩27,973 | ₩27,720 | ₩27,840 | -0.48% | 1만 |
|---|
| 2026.06.16 | ₩27,813 | ₩28,174 | ₩27,733 | ₩28,033 | +0.79% | 8.2천 |
|---|
| 2026.06.15 | ₩27,880 | ₩28,174 | ₩27,800 | ₩27,947 | +0.24% | 2.6만 |
|---|
| 2026.06.12 | ₩27,866 | ₩27,920 | ₩27,466 | ₩27,738 | -0.46% | 8.9천 |
|---|
| 2026.06.11 | ₩27,479 | ₩27,773 | ₩27,479 | ₩27,666 | +0.68% | 8.2천 |
|---|
| 2026.06.10 | ₩27,466 | ₩27,639 | ₩27,466 | ₩27,559 | +0.34% | 1.7만 |
|---|
| 2026.06.09 | ₩28,000 | ₩28,100 | ₩27,492 | ₩27,773 | -0.81% | 1.9만 |
|---|
| 2026.06.08 | ₩27,733 | ₩27,960 | ₩27,506 | ₩27,853 | +0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩27,631 | ₩27,800 | ₩27,619 | ₩27,733 | +0.37% | 9.8천 |
|---|
| 2026.06.04 | ₩27,639 | ₩28,027 | ₩27,639 | ₩28,013 | +1.35% | 6.5천 |
|---|
| 2026.06.03 | ₩27,519 | ₩27,760 | ₩27,492 | ₩27,720 | +0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩27,599 | ₩27,786 | ₩27,532 | ₩27,720 | +0.44% | 1.7만 |
|---|
| 2026.06.01 | ₩27,466 | ₩27,960 | ₩27,466 | ₩27,866 | +1.46% | 4.9천 |
|---|
| 2026.05.29 | ₩27,973 | ₩27,973 | ₩27,466 | ₩27,466 | -1.81% | 1.4만 |
|---|
| 2026.05.28 | ₩27,386 | ₩28,013 | ₩27,359 | ₩27,813 | +1.56% | 7.3만 |
|---|
| 2026.05.27 | ₩27,760 | ₩27,760 | ₩27,292 | ₩27,292 | -1.68% | 1.2만 |
|---|
| 2026.05.26 | ₩27,613 | ₩27,665 | ₩27,506 | ₩27,559 | -0.19% | 1.3만 |
|---|
| 2026.05.22 | ₩27,348 | ₩27,945 | ₩27,348 | ₩27,639 | +1.06% | 9.7천 |
|---|
| 2026.05.21 | ₩27,506 | ₩27,973 | ₩27,399 | ₩27,653 | +0.53% | 1.4만 |
|---|
| 2026.05.20 | ₩27,503 | ₩28,027 | ₩27,426 | ₩27,613 | +0.40% | 2.7만 |
|---|
| 2026.05.19 | ₩27,800 | ₩28,091 | ₩27,720 | ₩27,880 | +0.29% | 2.5천 |
|---|
| 2026.05.18 | ₩27,987 | ₩27,987 | ₩27,720 | ₩27,920 | -0.24% | 6.1천 |
|---|
| 2026.05.15 | ₩27,920 | ₩27,960 | ₩27,800 | ₩27,886 | -0.12% | 1.5만 |
|---|
| 2026.05.14 | ₩27,813 | ₩28,060 | ₩27,813 | ₩27,960 | +0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩28,254 | ₩28,267 | ₩27,853 | ₩27,960 | -1.04% | 2.9만 |
|---|
| 2026.05.12 | ₩28,361 | ₩28,407 | ₩28,053 | ₩28,287 | -0.26% | 1.4만 |
|---|
| 2026.05.11 | ₩28,429 | ₩28,588 | ₩28,321 | ₩28,521 | +0.32% | 7.4천 |
|---|
| 2026.05.08 | ₩28,254 | ₩28,588 | ₩27,853 | ₩28,414 | +0.57% | 8.5천 |
|---|
| 2026.05.07 | ₩28,574 | ₩28,574 | ₩28,019 | ₩28,180 | -1.38% | 7.6천 |
|---|
| 2026.05.06 | ₩28,401 | ₩28,574 | ₩27,937 | ₩28,094 | -1.08% | 8.5천 |
|---|
| 2026.05.05 | ₩28,067 | ₩28,374 | ₩27,746 | ₩28,154 | +0.31% | 9.8천 |
|---|
| 2026.05.04 | ₩28,040 | ₩28,601 | ₩27,720 | ₩28,321 | +1.00% | 4.5천 |
|---|
| 2026.05.01 | ₩28,200 | ₩28,321 | ₩27,786 | ₩28,174 | -0.09% | 8.4천 |
|---|
| 2026.04.30 | ₩28,454 | ₩28,721 | ₩28,254 | ₩28,254 | -0.70% | 1.2만 |
|---|
| 2026.04.29 | ₩27,786 | ₩28,508 | ₩27,786 | ₩28,347 | +2.02% | 1.8만 |
|---|
| 2026.04.28 | ₩27,933 | ₩28,126 | ₩27,726 | ₩28,126 | +0.69% | 7.7천 |
|---|
| 2026.04.27 | ₩27,880 | ₩28,071 | ₩27,659 | ₩27,706 | -0.62% | 5.3천 |
|---|
| 2026.04.24 | ₩27,412 | ₩28,361 | ₩27,412 | ₩28,120 | +2.58% | 2.2만 |
|---|
| 2026.04.23 | ₩27,252 | ₩28,040 | ₩27,252 | ₩28,040 | +2.89% | 2.1만 |
|---|
| 2026.04.22 | ₩27,546 | ₩27,546 | ₩27,332 | ₩27,372 | -0.63% | 6.9천 |
|---|
| 2026.04.21 | ₩27,332 | ₩27,663 | ₩27,332 | ₩27,419 | +0.32% | 8.3천 |
|---|
| 2026.04.20 | ₩27,573 | ₩27,786 | ₩27,519 | ₩27,519 | -0.19% | 1.2만 |
|---|
| 2026.04.17 | ₩27,519 | ₩27,840 | ₩27,359 | ₩27,399 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩27,532 | ₩27,768 | ₩27,532 | ₩27,720 | +0.68% | 8.3천 |
|---|
| 2026.04.15 | ₩27,947 | ₩28,053 | ₩27,386 | ₩27,653 | -1.05% | 8.9천 |
|---|
| 2026.04.14 | ₩27,786 | ₩28,307 | ₩27,603 | ₩28,107 | +1.15% | 2.4만 |
|---|
| 2026.04.13 | ₩28,414 | ₩28,414 | ₩27,546 | ₩27,786 | -2.21% | 2.4만 |
|---|
| 2026.04.10 | ₩27,199 | ₩27,653 | ₩27,185 | ₩27,506 | +1.13% | 1.6만 |
|---|
| 2026.04.09 | ₩26,945 | ₩27,319 | ₩26,945 | ₩27,239 | +1.09% | 1.5만 |
|---|
| 2026.04.08 | ₩27,185 | ₩27,359 | ₩26,905 | ₩27,052 | -0.49% | 9.4천 |
|---|
| 2026.04.07 | ₩27,185 | ₩27,706 | ₩27,158 | ₩27,345 | +0.59% | 9천 |
|---|
| 2026.04.06 | ₩27,052 | ₩27,386 | ₩27,052 | ₩27,118 | +0.25% | 9.2천 |
|---|
| 2026.04.02 | ₩26,784 | ₩27,619 | ₩26,784 | ₩27,506 | +2.69% | 8.9천 |
|---|
| 2026.04.01 | ₩26,865 | ₩27,392 | ₩26,865 | ₩26,931 | +0.25% | 1.6만 |
|---|
| 2026.03.31 | ₩27,626 | ₩27,893 | ₩26,718 | ₩26,718 | -3.29% | 3.8만 |
|---|
| 2026.03.30 | ₩27,052 | ₩27,613 | ₩26,784 | ₩27,586 | +1.98% | 3만 |
|---|
| 2026.03.27 | ₩27,052 | ₩27,117 | ₩26,731 | ₩27,052 | 0.00% | 1.3만 |
|---|
| 2026.03.26 | ₩26,851 | ₩27,132 | ₩26,718 | ₩27,011 | +0.60% | 7.6천 |
|---|
| 2026.03.25 | ₩26,824 | ₩26,885 | ₩26,718 | ₩26,824 | 0.00% | 4.3천 |
|---|
| 2026.03.24 | ₩26,718 | ₩27,011 | ₩26,718 | ₩26,993 | +1.03% | 6.2천 |
|---|
| 2026.03.23 | ₩26,237 | ₩27,239 | ₩26,183 | ₩26,824 | +2.24% | 1.8만 |
|---|
| 2026.03.20 | ₩26,851 | ₩27,032 | ₩26,450 | ₩26,824 | -0.10% | 1.2만 |
|---|
| 2026.03.19 | ₩26,985 | ₩27,185 | ₩26,731 | ₩27,078 | +0.35% | 7천 |
|---|
| 2026.03.18 | ₩27,126 | ₩27,126 | ₩26,906 | ₩26,906 | -0.81% | 2.6천 |
|---|
| 2026.03.17 | ₩26,985 | ₩27,078 | ₩26,764 | ₩27,078 | +0.35% | 1.1만 |
|---|
| 2026.03.16 | ₩26,718 | ₩26,878 | ₩26,491 | ₩26,878 | +0.60% | 1.2만 |
|---|
| 2026.03.13 | ₩26,611 | ₩26,811 | ₩26,584 | ₩26,731 | +0.45% | 6.6천 |
|---|
| 2026.03.12 | ₩26,651 | ₩26,811 | ₩26,334 | ₩26,718 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩26,597 | ₩26,691 | ₩26,597 | ₩26,597 | 0.00% | 7.1천 |
|---|
| 2026.03.10 | ₩26,437 | ₩26,691 | ₩26,437 | ₩26,597 | +0.61% | 1.3만 |
|---|
| 2026.03.09 | ₩26,384 | ₩26,410 | ₩26,277 | ₩26,344 | -0.15% | 2.7만 |
|---|
| 2026.03.06 | ₩26,450 | ₩26,571 | ₩26,317 | ₩26,410 | -0.15% | 1.7만 |
|---|
| 2026.03.05 | ₩26,491 | ₩26,659 | ₩26,452 | ₩26,501 | +0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩26,477 | ₩26,775 | ₩26,464 | ₩26,504 | +0.10% | 1.1만 |
|---|
| 2026.03.03 | ₩26,557 | ₩26,609 | ₩26,478 | ₩26,571 | +0.05% | 3.1천 |
|---|
| 2026.03.02 | ₩26,290 | ₩26,624 | ₩26,290 | ₩26,557 | +1.02% | 1.8만 |
|---|
| 2026.02.27 | ₩27,011 | ₩27,025 | ₩25,970 | ₩25,970 | -3.86% | 3.5만 |
|---|
| 2026.02.26 | ₩26,918 | ₩27,011 | ₩26,784 | ₩26,985 | +0.25% | 8.1천 |
|---|
| 2026.02.25 | ₩26,985 | ₩27,038 | ₩26,937 | ₩27,025 | +0.15% | 5.9천 |
|---|
| 2026.02.24 | ₩26,878 | ₩26,897 | ₩26,718 | ₩26,851 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩27,065 | ₩27,065 | ₩26,744 | ₩26,905 | -0.59% | 1.3만 |
|---|
| 2026.02.20 | ₩26,744 | ₩26,971 | ₩26,744 | ₩26,858 | +0.42% | 4천 |
|---|
| 2026.02.19 | ₩26,885 | ₩26,891 | ₩26,784 | ₩26,824 | -0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩26,718 | ₩26,985 | ₩26,718 | ₩26,811 | +0.35% | 8.6천 |
|---|
| 2026.02.17 | ₩26,758 | ₩26,985 | ₩26,758 | ₩26,784 | +0.10% | 1.5만 |
|---|
| 2026.02.13 | ₩26,744 | ₩26,931 | ₩26,744 | ₩26,771 | +0.10% | 6.2천 |
|---|
| 2026.02.12 | ₩26,791 | ₩26,851 | ₩26,784 | ₩26,822 | +0.11% | 1만 |
|---|
| 2026.02.11 | ₩26,784 | ₩26,945 | ₩26,758 | ₩26,758 | -0.10% | 1.3만 |
|---|
| 2026.02.10 | ₩26,871 | ₩26,873 | ₩26,718 | ₩26,771 | -0.37% | 5.3천 |
|---|
| 2026.02.09 | ₩26,784 | ₩26,934 | ₩26,718 | ₩26,918 | +0.50% | 9.9천 |
|---|
| 2026.02.06 | ₩26,718 | ₩26,851 | ₩26,584 | ₩26,764 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩26,704 | ₩26,811 | ₩26,585 | ₩26,798 | +0.35% | 5.4천 |
|---|
| 2026.02.04 | ₩26,704 | ₩26,851 | ₩26,584 | ₩26,718 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩26,584 | ₩26,704 | ₩26,517 | ₩26,704 | +0.45% | 4.4천 |
|---|
| 2026.02.02 | ₩26,557 | ₩26,704 | ₩26,504 | ₩26,531 | -0.10% | 1.1만 |
|---|
| 2026.01.30 | ₩26,651 | ₩26,651 | ₩26,330 | ₩26,517 | -0.50% | 7.9천 |
|---|
| 2026.01.29 | ₩26,464 | ₩26,637 | ₩26,437 | ₩26,637 | +0.66% | 9.3천 |
|---|
| 2026.01.28 | ₩26,290 | ₩26,651 | ₩26,290 | ₩26,519 | +0.87% | 9.8천 |
|---|
| 2026.01.27 | ₩26,250 | ₩26,417 | ₩26,250 | ₩26,290 | +0.15% | 2.5천 |
|---|
| 2026.01.26 | ₩26,784 | ₩26,784 | ₩26,223 | ₩26,337 | -1.67% | 1.5만 |
|---|
| 2026.01.23 | ₩26,504 | ₩26,664 | ₩26,250 | ₩26,651 | +0.55% | 1.4만 |
|---|
| 2026.01.22 | ₩26,631 | ₩26,744 | ₩26,450 | ₩26,664 | +0.13% | 2.3만 |
|---|
| 2026.01.21 | ₩26,277 | ₩26,838 | ₩26,143 | ₩26,544 | +1.02% | 4.8만 |
|---|
| 2026.01.20 | ₩25,983 | ₩26,303 | ₩25,929 | ₩26,223 | +0.93% | 1.2만 |
|---|
| 2026.01.16 | ₩26,143 | ₩26,344 | ₩25,929 | ₩26,050 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩26,250 | ₩26,384 | ₩26,050 | ₩26,317 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩25,916 | ₩26,384 | ₩25,863 | ₩26,384 | +1.80% | 3.2만 |
|---|
| 2026.01.13 | ₩25,970 | ₩26,036 | ₩25,742 | ₩25,983 | +0.05% | 6만 |
|---|
| 2026.01.12 | ₩26,090 | ₩26,157 | ₩25,823 | ₩25,849 | -0.92% | 3.5만 |
|---|
| 2026.01.09 | ₩25,889 | ₩26,103 | ₩25,880 | ₩26,103 | +0.83% | 8만 |
|---|
| 2026.01.08 | ₩25,702 | ₩25,876 | ₩25,636 | ₩25,807 | +0.41% | 3.6만 |
|---|
| 2026.01.07 | ₩25,649 | ₩25,702 | ₩25,502 | ₩25,555 | -0.36% | 1.7만 |
|---|
| 2026.01.06 | ₩25,221 | ₩25,582 | ₩25,221 | ₩25,555 | +1.32% | 1.1만 |
|---|
| 2026.01.05 | ₩25,115 | ₩25,517 | ₩25,088 | ₩25,355 | +0.96% | 3.3만 |
|---|
| 2026.01.02 | ₩25,048 | ₩25,291 | ₩25,048 | ₩25,208 | +0.64% | 2.3만 |
|---|
| 2025.12.31 | ₩25,181 | ₩25,248 | ₩24,928 | ₩24,928 | -1.01% | 4.9만 |
|---|
| 2025.12.30 | ₩25,195 | ₩25,335 | ₩25,074 | ₩25,088 | -0.42% | 4.2만 |
|---|
| 2025.12.29 | ₩24,901 | ₩25,235 | ₩24,901 | ₩25,195 | +1.18% | 6.5만 |
|---|
| 2025.12.26 | ₩24,714 | ₩24,981 | ₩24,714 | ₩24,834 | +0.49% | 1.8만 |
|---|
| 2025.12.24 | ₩24,941 | ₩24,942 | ₩24,714 | ₩24,914 | -0.11% | 1.2만 |
|---|
| 2025.12.23 | ₩25,048 | ₩25,101 | ₩24,874 | ₩24,954 | -0.37% | 1.1만 |
|---|
| 2025.12.22 | ₩24,767 | ₩25,048 | ₩24,767 | ₩25,008 | +0.97% | 4.3만 |
|---|
| 2025.12.19 | ₩25,034 | ₩25,342 | ₩25,034 | ₩25,302 | +1.07% | 1.2만 |
|---|
| 2025.12.18 | ₩24,874 | ₩25,115 | ₩24,874 | ₩25,048 | +0.70% | 1.2만 |
|---|
| 2025.12.17 | ₩24,928 | ₩25,141 | ₩24,847 | ₩25,081 | +0.62% | 1.8만 |
|---|
| 2025.12.16 | ₩25,061 | ₩25,168 | ₩24,914 | ₩25,008 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩25,021 | ₩25,168 | ₩24,847 | ₩25,048 | +0.11% | 3만 |
|---|
| 2025.12.12 | ₩25,155 | ₩25,168 | ₩24,914 | ₩25,021 | -0.53% | 1.8만 |
|---|
| 2025.12.11 | ₩25,382 | ₩25,382 | ₩25,128 | ₩25,155 | -0.89% | 7.5천 |
|---|
| 2025.12.10 | ₩25,181 | ₩25,342 | ₩25,127 | ₩25,342 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩25,355 | ₩25,355 | ₩25,115 | ₩25,181 | -0.68% | 1.5만 |
|---|
| 2025.12.08 | ₩25,195 | ₩25,445 | ₩25,061 | ₩25,168 | -0.11% | 4.2만 |
|---|
| 2025.12.05 | ₩25,328 | ₩25,415 | ₩25,184 | ₩25,342 | +0.05% | 2만 |
|---|
| 2025.12.04 | ₩25,636 | ₩25,823 | ₩25,141 | ₩25,342 | -1.15% | 3.5만 |
|---|
| 2025.12.03 | ₩25,569 | ₩25,734 | ₩25,355 | ₩25,475 | -0.37% | 1.5만 |
|---|
| 2025.12.02 | ₩25,422 | ₩25,670 | ₩25,422 | ₩25,489 | +0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩25,435 | ₩25,582 | ₩25,382 | ₩25,415 | -0.08% | 8.8천 |
|---|
| 2025.11.28 | ₩25,449 | ₩25,662 | ₩25,382 | ₩25,382 | -0.26% | 2만 |
|---|
| 2025.11.26 | ₩25,702 | ₩25,702 | ₩25,435 | ₩25,461 | -0.94% | 2.6만 |
|---|
| 2025.11.25 | ₩25,689 | ₩25,823 | ₩25,529 | ₩25,529 | -0.62% | 1.9만 |
|---|
| 2025.11.24 | ₩25,756 | ₩25,863 | ₩25,653 | ₩25,742 | -0.05% | 9.8천 |
|---|
| 2025.11.21 | ₩25,489 | ₩25,809 | ₩25,489 | ₩25,630 | +0.56% | 5.2천 |
|---|
| 2025.11.20 | ₩25,555 | ₩25,809 | ₩25,462 | ₩25,609 | +0.21% | 9.2천 |
|---|
| 2025.11.19 | ₩25,916 | ₩25,983 | ₩25,542 | ₩25,649 | -1.03% | 1.8만 |
|---|
| 2025.11.18 | ₩25,976 | ₩25,976 | ₩25,716 | ₩25,903 | -0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩26,290 | ₩26,357 | ₩25,970 | ₩26,050 | -0.91% | 1.3만 |
|---|
| 2025.11.14 | ₩26,718 | ₩26,718 | ₩26,384 | ₩26,384 | -1.25% | 8.9천 |
|---|
| 2025.11.13 | ₩26,504 | ₩26,664 | ₩26,468 | ₩26,651 | +0.55% | 5.6천 |
|---|
| 2025.11.12 | ₩26,718 | ₩26,718 | ₩26,491 | ₩26,584 | -0.50% | 9.8천 |
|---|
| 2025.11.11 | ₩26,571 | ₩26,664 | ₩26,344 | ₩26,664 | +0.35% | 9천 |
|---|
| 2025.11.10 | ₩26,370 | ₩26,517 | ₩26,370 | ₩26,484 | +0.43% | 1.3만 |
|---|
| 2025.11.07 | ₩26,555 | ₩26,718 | ₩26,344 | ₩26,449 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩26,517 | ₩26,555 | ₩26,517 | ₩26,544 | +0.10% | 2천 |
|---|
| 2025.11.05 | ₩26,397 | ₩26,517 | ₩26,397 | ₩26,517 | +0.46% | 5.4천 |
|---|
| 2025.11.04 | ₩26,482 | ₩26,517 | ₩26,344 | ₩26,517 | +0.13% | 1.2만 |
|---|
| 2025.11.03 | ₩26,664 | ₩26,664 | ₩26,450 | ₩26,557 | -0.40% | 8.1천 |
|---|
| 2025.10.31 | ₩26,637 | ₩26,637 | ₩26,397 | ₩26,517 | -0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩26,718 | ₩26,718 | ₩26,584 | ₩26,597 | -0.45% | 1.9만 |
|---|
| 2025.10.29 | ₩26,517 | ₩26,905 | ₩26,450 | ₩26,637 | +0.45% | 4.9만 |
|---|
| 2025.10.28 | ₩26,250 | ₩26,718 | ₩26,183 | ₩26,410 | +0.61% | 3.7만 |
|---|
| 2025.10.27 | ₩26,357 | ₩26,357 | ₩26,063 | ₩26,210 | -0.56% | 1.6만 |
|---|
| 2025.10.24 | ₩25,970 | ₩26,354 | ₩25,929 | ₩26,116 | +0.57% | 1.9만 |
|---|
| 2025.10.23 | ₩25,929 | ₩26,023 | ₩25,782 | ₩26,010 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩25,876 | ₩25,929 | ₩25,876 | ₩25,929 | +0.21% | 4.3천 |
|---|
| 2025.10.21 | ₩25,796 | ₩25,991 | ₩25,782 | ₩25,932 | +0.53% | 7.4천 |
|---|
| 2025.10.20 | ₩25,782 | ₩26,050 | ₩25,782 | ₩25,782 | 0.00% | 9.8천 |
|---|
| 2025.10.17 | ₩25,813 | ₩25,816 | ₩25,742 | ₩25,742 | -0.27% | 8.1천 |
|---|
| 2025.10.16 | ₩25,876 | ₩25,983 | ₩25,742 | ₩25,742 | -0.52% | 8천 |
|---|
| 2025.10.15 | ₩25,965 | ₩26,007 | ₩25,796 | ₩25,876 | -0.34% | 1.6만 |
|---|
| 2025.10.14 | ₩26,090 | ₩26,090 | ₩25,796 | ₩25,983 | -0.41% | 8.5천 |
|---|
| 2025.10.13 | ₩25,766 | ₩26,090 | ₩25,766 | ₩26,090 | +1.25% | 6.5천 |
|---|
| 2025.10.10 | ₩25,796 | ₩26,002 | ₩25,769 | ₩25,800 | +0.02% | 6천 |
|---|
