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 | ₩26,406 | ₩26,620 | ₩26,376 | ₩26,553 | +0.56% | 1.3만 |
| 2026.10.08 | ₩26,580 | ₩26,653 | ₩26,433 | ₩26,557 | -0.09% | 1.4만 |
| 2026.10.07 | ₩26,433 | ₩26,580 | ₩26,313 | ₩26,580 | +0.56% | 1.8만 |
| 2026.10.06 | ₩26,647 | ₩26,647 | ₩26,446 | ₩26,587 | -0.23% | 1만 |
| 2026.10.05 | ₩26,580 | ₩26,807 | ₩26,380 | ₩26,660 | +0.30% | 1.9만 |
| 2026.10.02 | ₩26,780 | ₩26,887 | ₩26,446 | ₩26,794 | +0.05% | 1.2만 |
| 2026.10.01 | ₩26,647 | ₩26,778 | ₩26,473 | ₩26,660 | +0.05% | 1.9만 |
| 2026.09.30 | ₩26,259 | ₩26,607 | ₩26,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,380 |
| +0.46% |
| 2.3만 |
| 2026.09.29 | ₩26,273 | ₩26,607 | ₩26,046 | ₩26,273 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩26,313 | ₩26,527 | ₩26,193 | ₩26,487 | +0.66% | 2.8만 |
|---|
| 2026.09.25 | ₩26,193 | ₩26,446 | ₩26,193 | ₩26,446 | +0.97% | 1.4만 |
|---|
| 2026.09.24 | ₩26,420 | ₩26,567 | ₩26,259 | ₩26,340 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩26,380 | ₩26,647 | ₩26,380 | ₩26,567 | +0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩26,687 | ₩26,702 | ₩26,446 | ₩26,633 | -0.20% | 2.1만 |
|---|
| 2026.09.21 | ₩26,273 | ₩26,553 | ₩26,273 | ₩26,527 | +0.97% | 2.3만 |
|---|
| 2026.09.18 | ₩26,967 | ₩27,194 | ₩26,420 | ₩26,420 | -2.03% | 2.4만 |
|---|
| 2026.09.17 | ₩26,954 | ₩27,121 | ₩26,580 | ₩26,633 | -1.19% | 2.5만 |
|---|
| 2026.09.16 | ₩27,148 | ₩27,221 | ₩26,740 | ₩26,794 | -1.30% | 2만 |
|---|
| 2026.09.15 | ₩27,048 | ₩27,369 | ₩27,048 | ₩27,208 | +0.59% | 1.1만 |
|---|
| 2026.09.14 | ₩27,315 | ₩27,408 | ₩27,261 | ₩27,375 | +0.22% | 1만 |
|---|
| 2026.09.11 | ₩27,502 | ₩27,502 | ₩27,034 | ₩27,428 | -0.27% | 2.1만 |
|---|
| 2026.09.10 | ₩27,408 | ₩27,674 | ₩27,248 | ₩27,622 | +0.78% | 2.8만 |
|---|
| 2026.09.09 | ₩27,528 | ₩28,036 | ₩27,368 | ₩27,548 | +0.07% | 4.1만 |
|---|
| 2026.09.08 | ₩27,435 | ₩28,023 | ₩27,435 | ₩27,649 | +0.78% | 1.5만 |
|---|
| 2026.09.04 | ₩27,502 | ₩27,741 | ₩27,381 | ₩27,629 | +0.46% | 2.5만 |
|---|
| 2026.09.03 | ₩27,755 | ₩27,974 | ₩27,568 | ₩27,689 | -0.24% | 1.3만 |
|---|
| 2026.09.02 | ₩28,318 | ₩28,318 | ₩27,755 | ₩27,876 | -1.56% | 1.1만 |
|---|
| 2026.09.01 | ₩28,099 | ₩28,099 | ₩27,796 | ₩28,023 | -0.27% | 3.7천 |
|---|
| 2026.08.31 | ₩28,183 | ₩28,584 | ₩27,889 | ₩28,103 | -0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩27,916 | ₩28,557 | ₩27,809 | ₩28,236 | +1.15% | 1만 |
|---|
| 2026.08.27 | ₩27,868 | ₩28,067 | ₩27,868 | ₩28,067 | +0.71% | 1.5천 |
|---|
| 2026.08.26 | ₩27,916 | ₩28,263 | ₩27,850 | ₩27,862 | -0.19% | 7.5천 |
|---|
| 2026.08.25 | ₩28,196 | ₩28,609 | ₩27,956 | ₩28,069 | -0.45% | 7.1천 |
|---|
| 2026.08.24 | ₩28,049 | ₩28,210 | ₩27,809 | ₩28,076 | +0.10% | 8.8천 |
|---|
| 2026.08.21 | ₩27,782 | ₩28,397 | ₩27,755 | ₩28,049 | +0.96% | 1만 |
|---|
| 2026.08.20 | ₩28,276 | ₩28,336 | ₩28,063 | ₩28,064 | -0.75% | 1.8만 |
|---|
| 2026.08.19 | ₩28,597 | ₩28,610 | ₩28,383 | ₩28,463 | -0.47% | 5천 |
|---|
| 2026.08.18 | ₩29,143 | ₩29,143 | ₩28,584 | ₩28,610 | -1.83% | 3.3천 |
|---|
| 2026.08.17 | ₩29,096 | ₩29,185 | ₩28,547 | ₩28,917 | -0.62% | 3.8천 |
|---|
| 2026.08.14 | ₩28,817 | ₩29,185 | ₩28,450 | ₩28,756 | -0.21% | 1.1만 |
|---|
| 2026.08.13 | ₩28,757 | ₩28,757 | ₩28,441 | ₩28,546 | -0.73% | 7.8천 |
|---|
| 2026.08.12 | ₩29,118 | ₩29,231 | ₩28,477 | ₩28,771 | -1.19% | 1.9만 |
|---|
| 2026.08.11 | ₩29,385 | ₩29,412 | ₩29,251 | ₩29,251 | -0.45% | 7.1천 |
|---|
| 2026.08.10 | ₩29,358 | ₩29,497 | ₩29,358 | ₩29,358 | 0.00% | 1.3만 |
|---|
| 2026.08.07 | ₩29,225 | ₩29,452 | ₩29,091 | ₩29,452 | +0.78% | 7.4천 |
|---|
| 2026.08.06 | ₩29,372 | ₩29,405 | ₩29,171 | ₩29,278 | -0.32% | 9.1천 |
|---|
| 2026.08.05 | ₩29,175 | ₩29,358 | ₩29,118 | ₩29,358 | +0.63% | 6.3천 |
|---|
| 2026.08.04 | ₩28,971 | ₩29,225 | ₩28,864 | ₩29,158 | +0.65% | 9.6천 |
|---|
| 2026.08.03 | ₩28,784 | ₩29,198 | ₩28,730 | ₩28,948 | +0.57% | 2만 |
|---|
| 2026.07.31 | ₩29,185 | ₩29,265 | ₩28,771 | ₩29,198 | +0.05% | 2.9만 |
|---|
| 2026.07.30 | ₩28,944 | ₩29,218 | ₩28,383 | ₩29,104 | +0.55% | 3.1만 |
|---|
| 2026.07.29 | ₩28,664 | ₩28,851 | ₩28,650 | ₩28,784 | +0.42% | 2.7만 |
|---|
| 2026.07.28 | ₩28,410 | ₩28,900 | ₩28,410 | ₩28,851 | +1.55% | 2.6만 |
|---|
| 2026.07.27 | ₩28,397 | ₩28,584 | ₩28,259 | ₩28,570 | +0.61% | 2.6만 |
|---|
| 2026.07.24 | ₩28,490 | ₩28,597 | ₩28,250 | ₩28,597 | +0.38% | 7.4천 |
|---|
| 2026.07.23 | ₩28,386 | ₩28,517 | ₩28,316 | ₩28,517 | +0.46% | 2.4만 |
|---|
| 2026.07.22 | ₩28,336 | ₩28,423 | ₩28,250 | ₩28,410 | +0.26% | 2.8만 |
|---|
| 2026.07.21 | ₩28,036 | ₩28,330 | ₩28,036 | ₩28,283 | +0.88% | 2만 |
|---|
| 2026.07.20 | ₩28,036 | ₩28,196 | ₩28,009 | ₩28,196 | +0.57% | 1.1만 |
|---|
| 2026.07.17 | ₩27,969 | ₩28,116 | ₩27,929 | ₩27,929 | -0.14% | 6.4천 |
|---|
| 2026.07.16 | ₩28,183 | ₩28,230 | ₩27,849 | ₩27,916 | -0.95% | 1.8만 |
|---|
| 2026.07.15 | ₩27,769 | ₩28,023 | ₩27,715 | ₩27,982 | +0.77% | 8.8천 |
|---|
| 2026.07.14 | ₩27,582 | ₩27,742 | ₩27,582 | ₩27,582 | 0.00% | 9.8천 |
|---|
| 2026.07.13 | ₩27,301 | ₩27,662 | ₩27,301 | ₩27,548 | +0.91% | 1.2만 |
|---|
| 2026.07.10 | ₩27,635 | ₩27,637 | ₩27,463 | ₩27,463 | -0.62% | 9.6천 |
|---|
| 2026.07.09 | ₩27,221 | ₩27,508 | ₩27,221 | ₩27,355 | +0.49% | 6.2천 |
|---|
| 2026.07.08 | ₩27,642 | ₩27,862 | ₩27,161 | ₩27,248 | -1.43% | 2.6만 |
|---|
| 2026.07.07 | ₩27,455 | ₩27,635 | ₩27,328 | ₩27,488 | +0.12% | 8.7천 |
|---|
| 2026.07.06 | ₩27,168 | ₩27,721 | ₩27,168 | ₩27,468 | +1.11% | 9.8천 |
|---|
| 2026.07.02 | ₩27,074 | ₩27,820 | ₩27,074 | ₩27,281 | +0.76% | 1.5만 |
|---|
| 2026.07.01 | ₩26,981 | ₩27,381 | ₩26,981 | ₩27,128 | +0.54% | 1.4만 |
|---|
| 2026.06.30 | ₩27,782 | ₩28,109 | ₩26,754 | ₩26,927 | -3.08% | 6.8만 |
|---|
| 2026.06.29 | ₩27,315 | ₩27,729 | ₩27,315 | ₩27,635 | +1.17% | 1.4만 |
|---|
| 2026.06.26 | ₩28,023 | ₩28,023 | ₩27,315 | ₩27,515 | -1.81% | 1.8만 |
|---|
| 2026.06.25 | ₩27,220 | ₩27,381 | ₩27,220 | ₩27,381 | +0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩27,502 | ₩27,502 | ₩27,101 | ₩27,181 | -1.17% | 8.1천 |
|---|
| 2026.06.23 | ₩28,049 | ₩28,049 | ₩27,074 | ₩27,154 | -3.19% | 7천 |
|---|
| 2026.06.22 | ₩27,475 | ₩27,515 | ₩27,007 | ₩27,054 | -1.53% | 2.8만 |
|---|
| 2026.06.18 | ₩27,902 | ₩27,902 | ₩27,662 | ₩27,735 | -0.60% | 7.6천 |
|---|
| 2026.06.17 | ₩27,969 | ₩27,969 | ₩27,715 | ₩27,836 | -0.48% | 1만 |
|---|
| 2026.06.16 | ₩27,809 | ₩28,169 | ₩27,729 | ₩28,029 | +0.79% | 8.2천 |
|---|
| 2026.06.15 | ₩27,876 | ₩28,169 | ₩27,796 | ₩27,942 | +0.24% | 2.6만 |
|---|
| 2026.06.12 | ₩27,862 | ₩27,916 | ₩27,462 | ₩27,734 | -0.46% | 8.9천 |
|---|
| 2026.06.11 | ₩27,475 | ₩27,769 | ₩27,475 | ₩27,662 | +0.68% | 8.2천 |
|---|
| 2026.06.10 | ₩27,462 | ₩27,635 | ₩27,462 | ₩27,555 | +0.34% | 1.7만 |
|---|
| 2026.06.09 | ₩27,996 | ₩28,096 | ₩27,488 | ₩27,769 | -0.81% | 1.9만 |
|---|
| 2026.06.08 | ₩27,729 | ₩27,956 | ₩27,502 | ₩27,849 | +0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩27,627 | ₩27,796 | ₩27,615 | ₩27,729 | +0.37% | 9.8천 |
|---|
| 2026.06.04 | ₩27,635 | ₩28,023 | ₩27,635 | ₩28,009 | +1.35% | 6.5천 |
|---|
| 2026.06.03 | ₩27,515 | ₩27,755 | ₩27,488 | ₩27,715 | +0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩27,595 | ₩27,782 | ₩27,528 | ₩27,715 | +0.44% | 1.7만 |
|---|
| 2026.06.01 | ₩27,462 | ₩27,956 | ₩27,462 | ₩27,862 | +1.46% | 4.9천 |
|---|
| 2026.05.29 | ₩27,969 | ₩27,969 | ₩27,462 | ₩27,462 | -1.81% | 1.4만 |
|---|
| 2026.05.28 | ₩27,381 | ₩28,009 | ₩27,355 | ₩27,809 | +1.56% | 7.3만 |
|---|
| 2026.05.27 | ₩27,755 | ₩27,755 | ₩27,288 | ₩27,288 | -1.68% | 1.2만 |
|---|
| 2026.05.26 | ₩27,609 | ₩27,661 | ₩27,502 | ₩27,555 | -0.19% | 1.3만 |
|---|
| 2026.05.22 | ₩27,344 | ₩27,941 | ₩27,344 | ₩27,635 | +1.06% | 9.7천 |
|---|
| 2026.05.21 | ₩27,502 | ₩27,969 | ₩27,395 | ₩27,649 | +0.53% | 1.4만 |
|---|
| 2026.05.20 | ₩27,499 | ₩28,023 | ₩27,422 | ₩27,609 | +0.40% | 2.7만 |
|---|
| 2026.05.19 | ₩27,796 | ₩28,087 | ₩27,715 | ₩27,876 | +0.29% | 2.5천 |
|---|
| 2026.05.18 | ₩27,982 | ₩27,982 | ₩27,715 | ₩27,916 | -0.24% | 6.1천 |
|---|
| 2026.05.15 | ₩27,916 | ₩27,956 | ₩27,796 | ₩27,882 | -0.12% | 1.5만 |
|---|
| 2026.05.14 | ₩27,809 | ₩28,056 | ₩27,809 | ₩27,956 | +0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩28,250 | ₩28,263 | ₩27,849 | ₩27,956 | -1.04% | 2.9만 |
|---|
| 2026.05.12 | ₩28,356 | ₩28,403 | ₩28,049 | ₩28,283 | -0.26% | 1.4만 |
|---|
| 2026.05.11 | ₩28,425 | ₩28,584 | ₩28,316 | ₩28,517 | +0.32% | 7.4천 |
|---|
| 2026.05.08 | ₩28,250 | ₩28,584 | ₩27,849 | ₩28,410 | +0.57% | 8.5천 |
|---|
| 2026.05.07 | ₩28,570 | ₩28,570 | ₩28,015 | ₩28,176 | -1.38% | 7.6천 |
|---|
| 2026.05.06 | ₩28,397 | ₩28,570 | ₩27,933 | ₩28,089 | -1.08% | 8.5천 |
|---|
| 2026.05.05 | ₩28,063 | ₩28,370 | ₩27,742 | ₩28,149 | +0.31% | 9.8천 |
|---|
| 2026.05.04 | ₩28,036 | ₩28,597 | ₩27,715 | ₩28,316 | +1.00% | 4.5천 |
|---|
| 2026.05.01 | ₩28,196 | ₩28,316 | ₩27,782 | ₩28,169 | -0.09% | 8.4천 |
|---|
| 2026.04.30 | ₩28,450 | ₩28,717 | ₩28,250 | ₩28,250 | -0.70% | 1.2만 |
|---|
| 2026.04.29 | ₩27,782 | ₩28,503 | ₩27,782 | ₩28,343 | +2.02% | 1.8만 |
|---|
| 2026.04.28 | ₩27,929 | ₩28,121 | ₩27,722 | ₩28,121 | +0.69% | 7.7천 |
|---|
| 2026.04.27 | ₩27,876 | ₩28,067 | ₩27,655 | ₩27,702 | -0.62% | 5.3천 |
|---|
| 2026.04.24 | ₩27,408 | ₩28,356 | ₩27,408 | ₩28,116 | +2.58% | 2.2만 |
|---|
| 2026.04.23 | ₩27,248 | ₩28,036 | ₩27,248 | ₩28,036 | +2.89% | 2.1만 |
|---|
| 2026.04.22 | ₩27,542 | ₩27,542 | ₩27,328 | ₩27,368 | -0.63% | 6.9천 |
|---|
| 2026.04.21 | ₩27,328 | ₩27,659 | ₩27,328 | ₩27,415 | +0.32% | 8.3천 |
|---|
| 2026.04.20 | ₩27,568 | ₩27,782 | ₩27,515 | ₩27,515 | -0.19% | 1.2만 |
|---|
| 2026.04.17 | ₩27,515 | ₩27,836 | ₩27,355 | ₩27,395 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩27,528 | ₩27,763 | ₩27,528 | ₩27,715 | +0.68% | 8.3천 |
|---|
| 2026.04.15 | ₩27,942 | ₩28,049 | ₩27,381 | ₩27,649 | -1.05% | 8.9천 |
|---|
| 2026.04.14 | ₩27,782 | ₩28,303 | ₩27,599 | ₩28,103 | +1.15% | 2.4만 |
|---|
| 2026.04.13 | ₩28,410 | ₩28,410 | ₩27,542 | ₩27,782 | -2.21% | 2.4만 |
|---|
| 2026.04.10 | ₩27,194 | ₩27,649 | ₩27,181 | ₩27,502 | +1.13% | 1.6만 |
|---|
| 2026.04.09 | ₩26,941 | ₩27,315 | ₩26,941 | ₩27,235 | +1.09% | 1.5만 |
|---|
| 2026.04.08 | ₩27,181 | ₩27,355 | ₩26,901 | ₩27,048 | -0.49% | 9.4천 |
|---|
| 2026.04.07 | ₩27,181 | ₩27,702 | ₩27,154 | ₩27,341 | +0.59% | 9천 |
|---|
| 2026.04.06 | ₩27,048 | ₩27,381 | ₩27,048 | ₩27,114 | +0.25% | 9.2천 |
|---|
| 2026.04.02 | ₩26,780 | ₩27,615 | ₩26,780 | ₩27,502 | +2.69% | 8.9천 |
|---|
| 2026.04.01 | ₩26,861 | ₩27,388 | ₩26,861 | ₩26,927 | +0.25% | 1.6만 |
|---|
| 2026.03.31 | ₩27,622 | ₩27,889 | ₩26,714 | ₩26,714 | -3.29% | 3.8만 |
|---|
| 2026.03.30 | ₩27,048 | ₩27,609 | ₩26,780 | ₩27,582 | +1.98% | 3만 |
|---|
| 2026.03.27 | ₩27,048 | ₩27,113 | ₩26,727 | ₩27,048 | 0.00% | 1.3만 |
|---|
| 2026.03.26 | ₩26,847 | ₩27,128 | ₩26,714 | ₩27,007 | +0.60% | 7.6천 |
|---|
| 2026.03.25 | ₩26,820 | ₩26,881 | ₩26,714 | ₩26,820 | 0.00% | 4.3천 |
|---|
| 2026.03.24 | ₩26,714 | ₩27,007 | ₩26,714 | ₩26,989 | +1.03% | 6.2천 |
|---|
| 2026.03.23 | ₩26,233 | ₩27,235 | ₩26,179 | ₩26,820 | +2.24% | 1.8만 |
|---|
| 2026.03.20 | ₩26,847 | ₩27,027 | ₩26,446 | ₩26,820 | -0.10% | 1.2만 |
|---|
| 2026.03.19 | ₩26,981 | ₩27,181 | ₩26,727 | ₩27,074 | +0.35% | 7천 |
|---|
| 2026.03.18 | ₩27,122 | ₩27,122 | ₩26,902 | ₩26,902 | -0.81% | 2.6천 |
|---|
| 2026.03.17 | ₩26,981 | ₩27,074 | ₩26,760 | ₩27,074 | +0.35% | 1.1만 |
|---|
| 2026.03.16 | ₩26,714 | ₩26,874 | ₩26,487 | ₩26,874 | +0.60% | 1.2만 |
|---|
| 2026.03.13 | ₩26,607 | ₩26,807 | ₩26,580 | ₩26,727 | +0.45% | 6.6천 |
|---|
| 2026.03.12 | ₩26,647 | ₩26,807 | ₩26,330 | ₩26,714 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩26,593 | ₩26,687 | ₩26,593 | ₩26,593 | 0.00% | 7.1천 |
|---|
| 2026.03.10 | ₩26,433 | ₩26,687 | ₩26,433 | ₩26,593 | +0.61% | 1.3만 |
|---|
| 2026.03.09 | ₩26,380 | ₩26,406 | ₩26,273 | ₩26,340 | -0.15% | 2.7만 |
|---|
| 2026.03.06 | ₩26,446 | ₩26,567 | ₩26,313 | ₩26,406 | -0.15% | 1.7만 |
|---|
| 2026.03.05 | ₩26,487 | ₩26,655 | ₩26,448 | ₩26,497 | +0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩26,473 | ₩26,771 | ₩26,460 | ₩26,500 | +0.10% | 1.1만 |
|---|
| 2026.03.03 | ₩26,553 | ₩26,605 | ₩26,475 | ₩26,567 | +0.05% | 3.1천 |
|---|
| 2026.03.02 | ₩26,286 | ₩26,620 | ₩26,286 | ₩26,553 | +1.02% | 1.8만 |
|---|
| 2026.02.27 | ₩27,007 | ₩27,021 | ₩25,966 | ₩25,966 | -3.86% | 3.5만 |
|---|
| 2026.02.26 | ₩26,914 | ₩27,007 | ₩26,780 | ₩26,981 | +0.25% | 8.1천 |
|---|
| 2026.02.25 | ₩26,981 | ₩27,034 | ₩26,933 | ₩27,021 | +0.15% | 5.9천 |
|---|
| 2026.02.24 | ₩26,874 | ₩26,893 | ₩26,714 | ₩26,847 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩27,061 | ₩27,061 | ₩26,740 | ₩26,901 | -0.59% | 1.3만 |
|---|
| 2026.02.20 | ₩26,740 | ₩26,967 | ₩26,740 | ₩26,854 | +0.42% | 4천 |
|---|
| 2026.02.19 | ₩26,881 | ₩26,887 | ₩26,780 | ₩26,820 | -0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩26,714 | ₩26,981 | ₩26,714 | ₩26,807 | +0.35% | 8.6천 |
|---|
| 2026.02.17 | ₩26,754 | ₩26,981 | ₩26,754 | ₩26,780 | +0.10% | 1.5만 |
|---|
| 2026.02.13 | ₩26,740 | ₩26,927 | ₩26,740 | ₩26,767 | +0.10% | 6.2천 |
|---|
| 2026.02.12 | ₩26,787 | ₩26,847 | ₩26,780 | ₩26,818 | +0.11% | 1만 |
|---|
| 2026.02.11 | ₩26,780 | ₩26,941 | ₩26,754 | ₩26,754 | -0.10% | 1.3만 |
|---|
| 2026.02.10 | ₩26,867 | ₩26,869 | ₩26,714 | ₩26,767 | -0.37% | 5.3천 |
|---|
| 2026.02.09 | ₩26,780 | ₩26,930 | ₩26,714 | ₩26,914 | +0.50% | 9.9천 |
|---|
| 2026.02.06 | ₩26,714 | ₩26,847 | ₩26,580 | ₩26,760 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩26,700 | ₩26,807 | ₩26,581 | ₩26,794 | +0.35% | 5.4천 |
|---|
| 2026.02.04 | ₩26,700 | ₩26,847 | ₩26,580 | ₩26,714 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩26,580 | ₩26,700 | ₩26,513 | ₩26,700 | +0.45% | 4.4천 |
|---|
| 2026.02.02 | ₩26,553 | ₩26,700 | ₩26,500 | ₩26,527 | -0.10% | 1.1만 |
|---|
| 2026.01.30 | ₩26,647 | ₩26,647 | ₩26,326 | ₩26,513 | -0.50% | 7.9천 |
|---|
| 2026.01.29 | ₩26,460 | ₩26,633 | ₩26,433 | ₩26,633 | +0.66% | 9.3천 |
|---|
| 2026.01.28 | ₩26,286 | ₩26,647 | ₩26,286 | ₩26,515 | +0.87% | 9.8천 |
|---|
| 2026.01.27 | ₩26,246 | ₩26,413 | ₩26,246 | ₩26,286 | +0.15% | 2.5천 |
|---|
| 2026.01.26 | ₩26,780 | ₩26,780 | ₩26,219 | ₩26,333 | -1.67% | 1.5만 |
|---|
| 2026.01.23 | ₩26,500 | ₩26,660 | ₩26,246 | ₩26,647 | +0.55% | 1.4만 |
|---|
| 2026.01.22 | ₩26,627 | ₩26,740 | ₩26,446 | ₩26,660 | +0.13% | 2.3만 |
|---|
| 2026.01.21 | ₩26,273 | ₩26,834 | ₩26,139 | ₩26,540 | +1.02% | 4.8만 |
|---|
| 2026.01.20 | ₩25,979 | ₩26,300 | ₩25,926 | ₩26,219 | +0.93% | 1.2만 |
|---|
| 2026.01.16 | ₩26,139 | ₩26,340 | ₩25,926 | ₩26,046 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩26,246 | ₩26,380 | ₩26,046 | ₩26,313 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩25,912 | ₩26,380 | ₩25,859 | ₩26,380 | +1.80% | 3.2만 |
|---|
| 2026.01.13 | ₩25,966 | ₩26,032 | ₩25,739 | ₩25,979 | +0.05% | 6만 |
|---|
| 2026.01.12 | ₩26,086 | ₩26,153 | ₩25,819 | ₩25,845 | -0.92% | 3.5만 |
|---|
| 2026.01.09 | ₩25,885 | ₩26,099 | ₩25,876 | ₩26,099 | +0.83% | 8만 |
|---|
| 2026.01.08 | ₩25,698 | ₩25,872 | ₩25,632 | ₩25,803 | +0.41% | 3.6만 |
|---|
| 2026.01.07 | ₩25,645 | ₩25,698 | ₩25,498 | ₩25,552 | -0.36% | 1.7만 |
|---|
| 2026.01.06 | ₩25,218 | ₩25,578 | ₩25,218 | ₩25,552 | +1.32% | 1.1만 |
|---|
| 2026.01.05 | ₩25,111 | ₩25,513 | ₩25,084 | ₩25,351 | +0.96% | 3.3만 |
|---|
| 2026.01.02 | ₩25,044 | ₩25,287 | ₩25,044 | ₩25,204 | +0.64% | 2.3만 |
|---|
| 2025.12.31 | ₩25,178 | ₩25,244 | ₩24,924 | ₩24,924 | -1.01% | 4.9만 |
|---|
| 2025.12.30 | ₩25,191 | ₩25,331 | ₩25,071 | ₩25,084 | -0.42% | 4.2만 |
|---|
| 2025.12.29 | ₩24,897 | ₩25,231 | ₩24,897 | ₩25,191 | +1.18% | 6.5만 |
|---|
| 2025.12.26 | ₩24,710 | ₩24,977 | ₩24,710 | ₩24,830 | +0.49% | 1.8만 |
|---|
| 2025.12.24 | ₩24,937 | ₩24,938 | ₩24,710 | ₩24,910 | -0.11% | 1.2만 |
|---|
| 2025.12.23 | ₩25,044 | ₩25,097 | ₩24,870 | ₩24,951 | -0.37% | 1.1만 |
|---|
| 2025.12.22 | ₩24,764 | ₩25,044 | ₩24,764 | ₩25,004 | +0.97% | 4.3만 |
|---|
| 2025.12.19 | ₩25,031 | ₩25,338 | ₩25,031 | ₩25,298 | +1.07% | 1.2만 |
|---|
| 2025.12.18 | ₩24,870 | ₩25,111 | ₩24,870 | ₩25,044 | +0.70% | 1.2만 |
|---|
| 2025.12.17 | ₩24,924 | ₩25,137 | ₩24,844 | ₩25,077 | +0.62% | 1.8만 |
|---|
| 2025.12.16 | ₩25,057 | ₩25,164 | ₩24,910 | ₩25,004 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩25,017 | ₩25,164 | ₩24,844 | ₩25,044 | +0.11% | 3만 |
|---|
| 2025.12.12 | ₩25,151 | ₩25,164 | ₩24,910 | ₩25,017 | -0.53% | 1.8만 |
|---|
| 2025.12.11 | ₩25,378 | ₩25,378 | ₩25,124 | ₩25,151 | -0.89% | 7.5천 |
|---|
| 2025.12.10 | ₩25,178 | ₩25,338 | ₩25,123 | ₩25,338 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩25,351 | ₩25,351 | ₩25,111 | ₩25,178 | -0.68% | 1.5만 |
|---|
| 2025.12.08 | ₩25,191 | ₩25,441 | ₩25,057 | ₩25,164 | -0.11% | 4.2만 |
|---|
| 2025.12.05 | ₩25,324 | ₩25,411 | ₩25,180 | ₩25,338 | +0.05% | 2만 |
|---|
| 2025.12.04 | ₩25,632 | ₩25,819 | ₩25,137 | ₩25,338 | -1.15% | 3.5만 |
|---|
| 2025.12.03 | ₩25,565 | ₩25,731 | ₩25,351 | ₩25,471 | -0.37% | 1.5만 |
|---|
| 2025.12.02 | ₩25,418 | ₩25,666 | ₩25,418 | ₩25,485 | +0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩25,431 | ₩25,578 | ₩25,378 | ₩25,411 | -0.08% | 8.8천 |
|---|
| 2025.11.28 | ₩25,445 | ₩25,658 | ₩25,378 | ₩25,378 | -0.26% | 2만 |
|---|
| 2025.11.26 | ₩25,698 | ₩25,698 | ₩25,431 | ₩25,457 | -0.94% | 2.6만 |
|---|
| 2025.11.25 | ₩25,685 | ₩25,819 | ₩25,525 | ₩25,525 | -0.62% | 1.9만 |
|---|
| 2025.11.24 | ₩25,752 | ₩25,859 | ₩25,649 | ₩25,739 | -0.05% | 9.8천 |
|---|
| 2025.11.21 | ₩25,485 | ₩25,805 | ₩25,485 | ₩25,626 | +0.56% | 5.2천 |
|---|
| 2025.11.20 | ₩25,552 | ₩25,805 | ₩25,458 | ₩25,605 | +0.21% | 9.2천 |
|---|
| 2025.11.19 | ₩25,912 | ₩25,979 | ₩25,538 | ₩25,645 | -1.03% | 1.8만 |
|---|
| 2025.11.18 | ₩25,972 | ₩25,972 | ₩25,712 | ₩25,899 | -0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩26,286 | ₩26,353 | ₩25,966 | ₩26,046 | -0.91% | 1.3만 |
|---|
| 2025.11.14 | ₩26,714 | ₩26,714 | ₩26,380 | ₩26,380 | -1.25% | 8.9천 |
|---|
| 2025.11.13 | ₩26,500 | ₩26,660 | ₩26,464 | ₩26,647 | +0.55% | 5.6천 |
|---|
| 2025.11.12 | ₩26,714 | ₩26,714 | ₩26,487 | ₩26,580 | -0.50% | 9.8천 |
|---|
| 2025.11.11 | ₩26,567 | ₩26,660 | ₩26,340 | ₩26,660 | +0.35% | 9천 |
|---|
| 2025.11.10 | ₩26,366 | ₩26,513 | ₩26,366 | ₩26,480 | +0.43% | 1.3만 |
|---|
| 2025.11.07 | ₩26,551 | ₩26,714 | ₩26,340 | ₩26,445 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩26,513 | ₩26,551 | ₩26,513 | ₩26,540 | +0.10% | 2천 |
|---|
| 2025.11.05 | ₩26,393 | ₩26,513 | ₩26,393 | ₩26,513 | +0.46% | 5.4천 |
|---|
| 2025.11.04 | ₩26,479 | ₩26,513 | ₩26,340 | ₩26,513 | +0.13% | 1.2만 |
|---|
| 2025.11.03 | ₩26,660 | ₩26,660 | ₩26,446 | ₩26,553 | -0.40% | 8.1천 |
|---|
| 2025.10.31 | ₩26,633 | ₩26,633 | ₩26,393 | ₩26,513 | -0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩26,714 | ₩26,714 | ₩26,580 | ₩26,593 | -0.45% | 1.9만 |
|---|
| 2025.10.29 | ₩26,513 | ₩26,901 | ₩26,446 | ₩26,633 | +0.45% | 4.9만 |
|---|
| 2025.10.28 | ₩26,246 | ₩26,714 | ₩26,179 | ₩26,406 | +0.61% | 3.7만 |
|---|
| 2025.10.27 | ₩26,353 | ₩26,353 | ₩26,059 | ₩26,206 | -0.56% | 1.6만 |
|---|
| 2025.10.24 | ₩25,966 | ₩26,350 | ₩25,926 | ₩26,113 | +0.57% | 1.9만 |
|---|
| 2025.10.23 | ₩25,926 | ₩26,019 | ₩25,779 | ₩26,006 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩25,872 | ₩25,926 | ₩25,872 | ₩25,926 | +0.21% | 4.3천 |
|---|
| 2025.10.21 | ₩25,792 | ₩25,987 | ₩25,779 | ₩25,928 | +0.53% | 7.4천 |
|---|
| 2025.10.20 | ₩25,779 | ₩26,046 | ₩25,779 | ₩25,779 | 0.00% | 9.8천 |
|---|
| 2025.10.17 | ₩25,809 | ₩25,812 | ₩25,739 | ₩25,739 | -0.27% | 8.1천 |
|---|
| 2025.10.16 | ₩25,872 | ₩25,979 | ₩25,739 | ₩25,739 | -0.52% | 8천 |
|---|
| 2025.10.15 | ₩25,962 | ₩26,003 | ₩25,792 | ₩25,872 | -0.34% | 1.6만 |
|---|
| 2025.10.14 | ₩26,086 | ₩26,086 | ₩25,792 | ₩25,979 | -0.41% | 8.5천 |
|---|
| 2025.10.13 | ₩25,763 | ₩26,086 | ₩25,763 | ₩26,086 | +1.25% | 6.5천 |
|---|
| 2025.10.10 | ₩25,792 | ₩25,998 | ₩25,765 | ₩25,796 | +0.02% | 6천 |
|---|
