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 | ₩26,412 | ₩26,626 | ₩26,382 | ₩26,559 | +0.56% | 1.3만 |
| 2026.10.08 | ₩26,586 | ₩26,659 | ₩26,439 | ₩26,563 | -0.09% | 1.4만 |
| 2026.10.07 | ₩26,439 | ₩26,586 | ₩26,319 | ₩26,586 | +0.56% | 1.8만 |
| 2026.10.06 | ₩26,653 | ₩26,653 | ₩26,452 | ₩26,593 | -0.23% | 1만 |
| 2026.10.05 | ₩26,586 | ₩26,813 | ₩26,386 | ₩26,666 | +0.30% | 1.9만 |
| 2026.10.02 | ₩26,786 | ₩26,893 | ₩26,452 | ₩26,800 | +0.05% | 1.2만 |
| 2026.10.01 | ₩26,653 | ₩26,784 | ₩26,479 | ₩26,666 | +0.05% | 1.9만 |
| 2026.09.30 | ₩26,265 | ₩26,613 | ₩26,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,386 |
| +0.46% |
| 2.3만 |
| 2026.09.29 | ₩26,279 | ₩26,613 | ₩26,052 | ₩26,279 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩26,319 | ₩26,533 | ₩26,199 | ₩26,492 | +0.66% | 2.8만 |
|---|
| 2026.09.25 | ₩26,199 | ₩26,452 | ₩26,199 | ₩26,452 | +0.97% | 1.4만 |
|---|
| 2026.09.24 | ₩26,426 | ₩26,573 | ₩26,265 | ₩26,346 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩26,386 | ₩26,653 | ₩26,386 | ₩26,573 | +0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩26,693 | ₩26,708 | ₩26,452 | ₩26,639 | -0.20% | 2.1만 |
|---|
| 2026.09.21 | ₩26,279 | ₩26,559 | ₩26,279 | ₩26,533 | +0.97% | 2.3만 |
|---|
| 2026.09.18 | ₩26,973 | ₩27,201 | ₩26,426 | ₩26,426 | -2.03% | 2.4만 |
|---|
| 2026.09.17 | ₩26,960 | ₩27,127 | ₩26,586 | ₩26,639 | -1.19% | 2.5만 |
|---|
| 2026.09.16 | ₩27,154 | ₩27,227 | ₩26,746 | ₩26,800 | -1.30% | 2만 |
|---|
| 2026.09.15 | ₩27,054 | ₩27,376 | ₩27,054 | ₩27,214 | +0.59% | 1.1만 |
|---|
| 2026.09.14 | ₩27,321 | ₩27,414 | ₩27,267 | ₩27,381 | +0.22% | 1만 |
|---|
| 2026.09.11 | ₩27,508 | ₩27,508 | ₩27,040 | ₩27,434 | -0.27% | 2.1만 |
|---|
| 2026.09.10 | ₩27,414 | ₩27,680 | ₩27,254 | ₩27,628 | +0.78% | 2.8만 |
|---|
| 2026.09.09 | ₩27,535 | ₩28,042 | ₩27,374 | ₩27,555 | +0.07% | 4.1만 |
|---|
| 2026.09.08 | ₩27,441 | ₩28,029 | ₩27,441 | ₩27,655 | +0.78% | 1.5만 |
|---|
| 2026.09.04 | ₩27,508 | ₩27,747 | ₩27,388 | ₩27,635 | +0.46% | 2.5만 |
|---|
| 2026.09.03 | ₩27,762 | ₩27,981 | ₩27,575 | ₩27,695 | -0.24% | 1.3만 |
|---|
| 2026.09.02 | ₩28,324 | ₩28,324 | ₩27,762 | ₩27,882 | -1.56% | 1.1만 |
|---|
| 2026.09.01 | ₩28,105 | ₩28,105 | ₩27,802 | ₩28,029 | -0.27% | 3.7천 |
|---|
| 2026.08.31 | ₩28,189 | ₩28,590 | ₩27,895 | ₩28,109 | -0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩27,922 | ₩28,563 | ₩27,815 | ₩28,243 | +1.15% | 1만 |
|---|
| 2026.08.27 | ₩27,874 | ₩28,073 | ₩27,874 | ₩28,073 | +0.71% | 1.5천 |
|---|
| 2026.08.26 | ₩27,922 | ₩28,269 | ₩27,857 | ₩27,869 | -0.19% | 7.5천 |
|---|
| 2026.08.25 | ₩28,203 | ₩28,615 | ₩27,962 | ₩28,076 | -0.45% | 7.1천 |
|---|
| 2026.08.24 | ₩28,056 | ₩28,216 | ₩27,815 | ₩28,082 | +0.10% | 8.8천 |
|---|
| 2026.08.21 | ₩27,788 | ₩28,403 | ₩27,762 | ₩28,056 | +0.96% | 1만 |
|---|
| 2026.08.20 | ₩28,283 | ₩28,343 | ₩28,069 | ₩28,070 | -0.75% | 1.8만 |
|---|
| 2026.08.19 | ₩28,603 | ₩28,617 | ₩28,390 | ₩28,470 | -0.47% | 5천 |
|---|
| 2026.08.18 | ₩29,150 | ₩29,150 | ₩28,590 | ₩28,617 | -1.83% | 3.3천 |
|---|
| 2026.08.17 | ₩29,103 | ₩29,191 | ₩28,554 | ₩28,924 | -0.62% | 3.8천 |
|---|
| 2026.08.14 | ₩28,824 | ₩29,191 | ₩28,456 | ₩28,762 | -0.21% | 1.1만 |
|---|
| 2026.08.13 | ₩28,764 | ₩28,764 | ₩28,447 | ₩28,553 | -0.73% | 7.8천 |
|---|
| 2026.08.12 | ₩29,124 | ₩29,238 | ₩28,483 | ₩28,777 | -1.19% | 1.9만 |
|---|
| 2026.08.11 | ₩29,392 | ₩29,418 | ₩29,258 | ₩29,258 | -0.45% | 7.1천 |
|---|
| 2026.08.10 | ₩29,365 | ₩29,504 | ₩29,365 | ₩29,365 | 0.00% | 1.3만 |
|---|
| 2026.08.07 | ₩29,231 | ₩29,458 | ₩29,098 | ₩29,458 | +0.78% | 7.4천 |
|---|
| 2026.08.06 | ₩29,378 | ₩29,412 | ₩29,178 | ₩29,285 | -0.32% | 9.1천 |
|---|
| 2026.08.05 | ₩29,182 | ₩29,365 | ₩29,124 | ₩29,365 | +0.63% | 6.3천 |
|---|
| 2026.08.04 | ₩28,977 | ₩29,231 | ₩28,871 | ₩29,164 | +0.65% | 9.6천 |
|---|
| 2026.08.03 | ₩28,790 | ₩29,205 | ₩28,737 | ₩28,955 | +0.57% | 2만 |
|---|
| 2026.07.31 | ₩29,191 | ₩29,271 | ₩28,777 | ₩29,205 | +0.05% | 2.9만 |
|---|
| 2026.07.30 | ₩28,951 | ₩29,225 | ₩28,390 | ₩29,111 | +0.55% | 3.1만 |
|---|
| 2026.07.29 | ₩28,670 | ₩28,857 | ₩28,657 | ₩28,790 | +0.42% | 2.7만 |
|---|
| 2026.07.28 | ₩28,416 | ₩28,907 | ₩28,416 | ₩28,857 | +1.55% | 2.6만 |
|---|
| 2026.07.27 | ₩28,403 | ₩28,590 | ₩28,265 | ₩28,577 | +0.61% | 2.6만 |
|---|
| 2026.07.24 | ₩28,496 | ₩28,603 | ₩28,256 | ₩28,603 | +0.38% | 7.4천 |
|---|
| 2026.07.23 | ₩28,392 | ₩28,523 | ₩28,323 | ₩28,523 | +0.46% | 2.4만 |
|---|
| 2026.07.22 | ₩28,343 | ₩28,430 | ₩28,256 | ₩28,416 | +0.26% | 2.8만 |
|---|
| 2026.07.21 | ₩28,042 | ₩28,336 | ₩28,042 | ₩28,289 | +0.88% | 2만 |
|---|
| 2026.07.20 | ₩28,042 | ₩28,203 | ₩28,015 | ₩28,203 | +0.57% | 1.1만 |
|---|
| 2026.07.17 | ₩27,975 | ₩28,122 | ₩27,935 | ₩27,935 | -0.14% | 6.4천 |
|---|
| 2026.07.16 | ₩28,189 | ₩28,236 | ₩27,855 | ₩27,922 | -0.95% | 1.8만 |
|---|
| 2026.07.15 | ₩27,775 | ₩28,029 | ₩27,722 | ₩27,989 | +0.77% | 8.8천 |
|---|
| 2026.07.14 | ₩27,588 | ₩27,748 | ₩27,588 | ₩27,588 | 0.00% | 9.8천 |
|---|
| 2026.07.13 | ₩27,307 | ₩27,668 | ₩27,307 | ₩27,555 | +0.91% | 1.2만 |
|---|
| 2026.07.10 | ₩27,641 | ₩27,643 | ₩27,469 | ₩27,469 | -0.62% | 9.6천 |
|---|
| 2026.07.09 | ₩27,227 | ₩27,515 | ₩27,227 | ₩27,361 | +0.49% | 6.2천 |
|---|
| 2026.07.08 | ₩27,648 | ₩27,869 | ₩27,167 | ₩27,254 | -1.43% | 2.6만 |
|---|
| 2026.07.07 | ₩27,461 | ₩27,641 | ₩27,334 | ₩27,494 | +0.12% | 8.7천 |
|---|
| 2026.07.06 | ₩27,174 | ₩27,727 | ₩27,174 | ₩27,474 | +1.11% | 9.8천 |
|---|
| 2026.07.02 | ₩27,080 | ₩27,826 | ₩27,080 | ₩27,287 | +0.76% | 1.5만 |
|---|
| 2026.07.01 | ₩26,987 | ₩27,388 | ₩26,987 | ₩27,134 | +0.54% | 1.4만 |
|---|
| 2026.06.30 | ₩27,788 | ₩28,116 | ₩26,760 | ₩26,933 | -3.08% | 6.8만 |
|---|
| 2026.06.29 | ₩27,321 | ₩27,735 | ₩27,321 | ₩27,641 | +1.17% | 1.4만 |
|---|
| 2026.06.26 | ₩28,029 | ₩28,029 | ₩27,321 | ₩27,521 | -1.81% | 1.8만 |
|---|
| 2026.06.25 | ₩27,226 | ₩27,388 | ₩27,226 | ₩27,388 | +0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩27,508 | ₩27,508 | ₩27,107 | ₩27,187 | -1.17% | 8.1천 |
|---|
| 2026.06.23 | ₩28,056 | ₩28,056 | ₩27,080 | ₩27,160 | -3.19% | 7천 |
|---|
| 2026.06.22 | ₩27,481 | ₩27,521 | ₩27,014 | ₩27,060 | -1.53% | 2.8만 |
|---|
| 2026.06.18 | ₩27,909 | ₩27,909 | ₩27,668 | ₩27,742 | -0.60% | 7.6천 |
|---|
| 2026.06.17 | ₩27,975 | ₩27,975 | ₩27,722 | ₩27,842 | -0.48% | 1만 |
|---|
| 2026.06.16 | ₩27,815 | ₩28,176 | ₩27,735 | ₩28,036 | +0.79% | 8.2천 |
|---|
| 2026.06.15 | ₩27,882 | ₩28,176 | ₩27,802 | ₩27,949 | +0.24% | 2.6만 |
|---|
| 2026.06.12 | ₩27,869 | ₩27,922 | ₩27,468 | ₩27,740 | -0.46% | 8.9천 |
|---|
| 2026.06.11 | ₩27,481 | ₩27,775 | ₩27,481 | ₩27,668 | +0.68% | 8.2천 |
|---|
| 2026.06.10 | ₩27,468 | ₩27,641 | ₩27,468 | ₩27,561 | +0.34% | 1.7만 |
|---|
| 2026.06.09 | ₩28,002 | ₩28,102 | ₩27,494 | ₩27,775 | -0.81% | 1.9만 |
|---|
| 2026.06.08 | ₩27,735 | ₩27,962 | ₩27,508 | ₩27,855 | +0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩27,633 | ₩27,802 | ₩27,621 | ₩27,735 | +0.37% | 9.8천 |
|---|
| 2026.06.04 | ₩27,641 | ₩28,029 | ₩27,641 | ₩28,015 | +1.35% | 6.5천 |
|---|
| 2026.06.03 | ₩27,521 | ₩27,762 | ₩27,494 | ₩27,722 | +0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩27,601 | ₩27,788 | ₩27,535 | ₩27,722 | +0.44% | 1.7만 |
|---|
| 2026.06.01 | ₩27,468 | ₩27,962 | ₩27,468 | ₩27,869 | +1.46% | 4.9천 |
|---|
| 2026.05.29 | ₩27,975 | ₩27,975 | ₩27,468 | ₩27,468 | -1.81% | 1.4만 |
|---|
| 2026.05.28 | ₩27,388 | ₩28,015 | ₩27,361 | ₩27,815 | +1.56% | 7.3만 |
|---|
| 2026.05.27 | ₩27,762 | ₩27,762 | ₩27,294 | ₩27,294 | -1.68% | 1.2만 |
|---|
| 2026.05.26 | ₩27,615 | ₩27,667 | ₩27,508 | ₩27,561 | -0.19% | 1.3만 |
|---|
| 2026.05.22 | ₩27,350 | ₩27,947 | ₩27,350 | ₩27,641 | +1.06% | 9.7천 |
|---|
| 2026.05.21 | ₩27,508 | ₩27,975 | ₩27,401 | ₩27,655 | +0.53% | 1.4만 |
|---|
| 2026.05.20 | ₩27,505 | ₩28,029 | ₩27,428 | ₩27,615 | +0.40% | 2.7만 |
|---|
| 2026.05.19 | ₩27,802 | ₩28,093 | ₩27,722 | ₩27,882 | +0.29% | 2.5천 |
|---|
| 2026.05.18 | ₩27,989 | ₩27,989 | ₩27,722 | ₩27,922 | -0.24% | 6.1천 |
|---|
| 2026.05.15 | ₩27,922 | ₩27,962 | ₩27,802 | ₩27,889 | -0.12% | 1.5만 |
|---|
| 2026.05.14 | ₩27,815 | ₩28,062 | ₩27,815 | ₩27,962 | +0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩28,256 | ₩28,269 | ₩27,855 | ₩27,962 | -1.04% | 2.9만 |
|---|
| 2026.05.12 | ₩28,363 | ₩28,410 | ₩28,056 | ₩28,289 | -0.26% | 1.4만 |
|---|
| 2026.05.11 | ₩28,431 | ₩28,590 | ₩28,323 | ₩28,523 | +0.32% | 7.4천 |
|---|
| 2026.05.08 | ₩28,256 | ₩28,590 | ₩27,855 | ₩28,416 | +0.57% | 8.5천 |
|---|
| 2026.05.07 | ₩28,577 | ₩28,577 | ₩28,021 | ₩28,182 | -1.38% | 7.6천 |
|---|
| 2026.05.06 | ₩28,403 | ₩28,577 | ₩27,939 | ₩28,096 | -1.08% | 8.5천 |
|---|
| 2026.05.05 | ₩28,069 | ₩28,376 | ₩27,748 | ₩28,156 | +0.31% | 9.8천 |
|---|
| 2026.05.04 | ₩28,042 | ₩28,603 | ₩27,722 | ₩28,323 | +1.00% | 4.5천 |
|---|
| 2026.05.01 | ₩28,203 | ₩28,323 | ₩27,788 | ₩28,176 | -0.09% | 8.4천 |
|---|
| 2026.04.30 | ₩28,456 | ₩28,724 | ₩28,256 | ₩28,256 | -0.70% | 1.2만 |
|---|
| 2026.04.29 | ₩27,788 | ₩28,510 | ₩27,788 | ₩28,349 | +2.02% | 1.8만 |
|---|
| 2026.04.28 | ₩27,935 | ₩28,128 | ₩27,728 | ₩28,128 | +0.69% | 7.7천 |
|---|
| 2026.04.27 | ₩27,882 | ₩28,073 | ₩27,661 | ₩27,708 | -0.62% | 5.3천 |
|---|
| 2026.04.24 | ₩27,414 | ₩28,363 | ₩27,414 | ₩28,122 | +2.58% | 2.2만 |
|---|
| 2026.04.23 | ₩27,254 | ₩28,042 | ₩27,254 | ₩28,042 | +2.89% | 2.1만 |
|---|
| 2026.04.22 | ₩27,548 | ₩27,548 | ₩27,334 | ₩27,374 | -0.63% | 6.9천 |
|---|
| 2026.04.21 | ₩27,334 | ₩27,665 | ₩27,334 | ₩27,421 | +0.32% | 8.3천 |
|---|
| 2026.04.20 | ₩27,575 | ₩27,788 | ₩27,521 | ₩27,521 | -0.19% | 1.2만 |
|---|
| 2026.04.17 | ₩27,521 | ₩27,842 | ₩27,361 | ₩27,401 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩27,535 | ₩27,770 | ₩27,535 | ₩27,722 | +0.68% | 8.3천 |
|---|
| 2026.04.15 | ₩27,949 | ₩28,056 | ₩27,388 | ₩27,655 | -1.05% | 8.9천 |
|---|
| 2026.04.14 | ₩27,788 | ₩28,309 | ₩27,605 | ₩28,109 | +1.15% | 2.4만 |
|---|
| 2026.04.13 | ₩28,416 | ₩28,416 | ₩27,548 | ₩27,788 | -2.21% | 2.4만 |
|---|
| 2026.04.10 | ₩27,201 | ₩27,655 | ₩27,187 | ₩27,508 | +1.13% | 1.6만 |
|---|
| 2026.04.09 | ₩26,947 | ₩27,321 | ₩26,947 | ₩27,241 | +1.09% | 1.5만 |
|---|
| 2026.04.08 | ₩27,187 | ₩27,361 | ₩26,907 | ₩27,054 | -0.49% | 9.4천 |
|---|
| 2026.04.07 | ₩27,187 | ₩27,708 | ₩27,160 | ₩27,348 | +0.59% | 9천 |
|---|
| 2026.04.06 | ₩27,054 | ₩27,388 | ₩27,054 | ₩27,120 | +0.25% | 9.2천 |
|---|
| 2026.04.02 | ₩26,786 | ₩27,621 | ₩26,786 | ₩27,508 | +2.69% | 8.9천 |
|---|
| 2026.04.01 | ₩26,867 | ₩27,394 | ₩26,867 | ₩26,933 | +0.25% | 1.6만 |
|---|
| 2026.03.31 | ₩27,628 | ₩27,895 | ₩26,720 | ₩26,720 | -3.29% | 3.8만 |
|---|
| 2026.03.30 | ₩27,054 | ₩27,615 | ₩26,786 | ₩27,588 | +1.98% | 3만 |
|---|
| 2026.03.27 | ₩27,054 | ₩27,119 | ₩26,733 | ₩27,054 | 0.00% | 1.3만 |
|---|
| 2026.03.26 | ₩26,853 | ₩27,134 | ₩26,720 | ₩27,014 | +0.60% | 7.6천 |
|---|
| 2026.03.25 | ₩26,826 | ₩26,887 | ₩26,720 | ₩26,826 | 0.00% | 4.3천 |
|---|
| 2026.03.24 | ₩26,720 | ₩27,014 | ₩26,720 | ₩26,995 | +1.03% | 6.2천 |
|---|
| 2026.03.23 | ₩26,239 | ₩27,241 | ₩26,185 | ₩26,826 | +2.24% | 1.8만 |
|---|
| 2026.03.20 | ₩26,853 | ₩27,034 | ₩26,452 | ₩26,826 | -0.10% | 1.2만 |
|---|
| 2026.03.19 | ₩26,987 | ₩27,187 | ₩26,733 | ₩27,080 | +0.35% | 7천 |
|---|
| 2026.03.18 | ₩27,128 | ₩27,128 | ₩26,908 | ₩26,908 | -0.81% | 2.6천 |
|---|
| 2026.03.17 | ₩26,987 | ₩27,080 | ₩26,766 | ₩27,080 | +0.35% | 1.1만 |
|---|
| 2026.03.16 | ₩26,720 | ₩26,880 | ₩26,492 | ₩26,880 | +0.60% | 1.2만 |
|---|
| 2026.03.13 | ₩26,613 | ₩26,813 | ₩26,586 | ₩26,733 | +0.45% | 6.6천 |
|---|
| 2026.03.12 | ₩26,653 | ₩26,813 | ₩26,336 | ₩26,720 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩26,599 | ₩26,693 | ₩26,599 | ₩26,599 | 0.00% | 7.1천 |
|---|
| 2026.03.10 | ₩26,439 | ₩26,693 | ₩26,439 | ₩26,599 | +0.61% | 1.3만 |
|---|
| 2026.03.09 | ₩26,386 | ₩26,412 | ₩26,279 | ₩26,346 | -0.15% | 2.7만 |
|---|
| 2026.03.06 | ₩26,452 | ₩26,573 | ₩26,319 | ₩26,412 | -0.15% | 1.7만 |
|---|
| 2026.03.05 | ₩26,492 | ₩26,661 | ₩26,454 | ₩26,503 | +0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩26,479 | ₩26,777 | ₩26,466 | ₩26,506 | +0.10% | 1.1만 |
|---|
| 2026.03.03 | ₩26,559 | ₩26,611 | ₩26,480 | ₩26,573 | +0.05% | 3.1천 |
|---|
| 2026.03.02 | ₩26,292 | ₩26,626 | ₩26,292 | ₩26,559 | +1.02% | 1.8만 |
|---|
| 2026.02.27 | ₩27,014 | ₩27,027 | ₩25,971 | ₩25,971 | -3.86% | 3.5만 |
|---|
| 2026.02.26 | ₩26,920 | ₩27,014 | ₩26,786 | ₩26,987 | +0.25% | 8.1천 |
|---|
| 2026.02.25 | ₩26,987 | ₩27,040 | ₩26,939 | ₩27,027 | +0.15% | 5.9천 |
|---|
| 2026.02.24 | ₩26,880 | ₩26,899 | ₩26,720 | ₩26,853 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩27,067 | ₩27,067 | ₩26,746 | ₩26,907 | -0.59% | 1.3만 |
|---|
| 2026.02.20 | ₩26,746 | ₩26,973 | ₩26,746 | ₩26,860 | +0.42% | 4천 |
|---|
| 2026.02.19 | ₩26,887 | ₩26,893 | ₩26,786 | ₩26,826 | -0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩26,720 | ₩26,987 | ₩26,720 | ₩26,813 | +0.35% | 8.6천 |
|---|
| 2026.02.17 | ₩26,760 | ₩26,987 | ₩26,760 | ₩26,786 | +0.10% | 1.5만 |
|---|
| 2026.02.13 | ₩26,746 | ₩26,933 | ₩26,746 | ₩26,773 | +0.10% | 6.2천 |
|---|
| 2026.02.12 | ₩26,793 | ₩26,853 | ₩26,786 | ₩26,824 | +0.11% | 1만 |
|---|
| 2026.02.11 | ₩26,786 | ₩26,947 | ₩26,760 | ₩26,760 | -0.10% | 1.3만 |
|---|
| 2026.02.10 | ₩26,873 | ₩26,875 | ₩26,720 | ₩26,773 | -0.37% | 5.3천 |
|---|
| 2026.02.09 | ₩26,786 | ₩26,936 | ₩26,720 | ₩26,920 | +0.50% | 9.9천 |
|---|
| 2026.02.06 | ₩26,720 | ₩26,853 | ₩26,586 | ₩26,766 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩26,706 | ₩26,813 | ₩26,587 | ₩26,800 | +0.35% | 5.4천 |
|---|
| 2026.02.04 | ₩26,706 | ₩26,853 | ₩26,586 | ₩26,720 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩26,586 | ₩26,706 | ₩26,519 | ₩26,706 | +0.45% | 4.4천 |
|---|
| 2026.02.02 | ₩26,559 | ₩26,706 | ₩26,506 | ₩26,533 | -0.10% | 1.1만 |
|---|
| 2026.01.30 | ₩26,653 | ₩26,653 | ₩26,332 | ₩26,519 | -0.50% | 7.9천 |
|---|
| 2026.01.29 | ₩26,466 | ₩26,639 | ₩26,439 | ₩26,639 | +0.66% | 9.3천 |
|---|
| 2026.01.28 | ₩26,292 | ₩26,653 | ₩26,292 | ₩26,521 | +0.87% | 9.8천 |
|---|
| 2026.01.27 | ₩26,252 | ₩26,419 | ₩26,252 | ₩26,292 | +0.15% | 2.5천 |
|---|
| 2026.01.26 | ₩26,786 | ₩26,786 | ₩26,225 | ₩26,339 | -1.67% | 1.5만 |
|---|
| 2026.01.23 | ₩26,506 | ₩26,666 | ₩26,252 | ₩26,653 | +0.55% | 1.4만 |
|---|
| 2026.01.22 | ₩26,633 | ₩26,746 | ₩26,452 | ₩26,666 | +0.13% | 2.3만 |
|---|
| 2026.01.21 | ₩26,279 | ₩26,840 | ₩26,145 | ₩26,546 | +1.02% | 4.8만 |
|---|
| 2026.01.20 | ₩25,985 | ₩26,305 | ₩25,931 | ₩26,225 | +0.93% | 1.2만 |
|---|
| 2026.01.16 | ₩26,145 | ₩26,346 | ₩25,931 | ₩26,052 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩26,252 | ₩26,386 | ₩26,052 | ₩26,319 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩25,918 | ₩26,386 | ₩25,865 | ₩26,386 | +1.80% | 3.2만 |
|---|
| 2026.01.13 | ₩25,971 | ₩26,038 | ₩25,744 | ₩25,985 | +0.05% | 6만 |
|---|
| 2026.01.12 | ₩26,092 | ₩26,158 | ₩25,824 | ₩25,851 | -0.92% | 3.5만 |
|---|
| 2026.01.09 | ₩25,891 | ₩26,105 | ₩25,882 | ₩26,105 | +0.83% | 8만 |
|---|
| 2026.01.08 | ₩25,704 | ₩25,878 | ₩25,637 | ₩25,808 | +0.41% | 3.6만 |
|---|
| 2026.01.07 | ₩25,651 | ₩25,704 | ₩25,504 | ₩25,557 | -0.36% | 1.7만 |
|---|
| 2026.01.06 | ₩25,223 | ₩25,584 | ₩25,223 | ₩25,557 | +1.32% | 1.1만 |
|---|
| 2026.01.05 | ₩25,116 | ₩25,519 | ₩25,090 | ₩25,357 | +0.96% | 3.3만 |
|---|
| 2026.01.02 | ₩25,050 | ₩25,293 | ₩25,050 | ₩25,210 | +0.64% | 2.3만 |
|---|
| 2025.12.31 | ₩25,183 | ₩25,250 | ₩24,929 | ₩24,929 | -1.01% | 4.9만 |
|---|
| 2025.12.30 | ₩25,197 | ₩25,337 | ₩25,076 | ₩25,090 | -0.42% | 4.2만 |
|---|
| 2025.12.29 | ₩24,903 | ₩25,237 | ₩24,903 | ₩25,197 | +1.18% | 6.5만 |
|---|
| 2025.12.26 | ₩24,716 | ₩24,983 | ₩24,716 | ₩24,836 | +0.49% | 1.8만 |
|---|
| 2025.12.24 | ₩24,943 | ₩24,944 | ₩24,716 | ₩24,916 | -0.11% | 1.2만 |
|---|
| 2025.12.23 | ₩25,050 | ₩25,103 | ₩24,876 | ₩24,956 | -0.37% | 1.1만 |
|---|
| 2025.12.22 | ₩24,769 | ₩25,050 | ₩24,769 | ₩25,010 | +0.97% | 4.3만 |
|---|
| 2025.12.19 | ₩25,036 | ₩25,344 | ₩25,036 | ₩25,303 | +1.07% | 1.2만 |
|---|
| 2025.12.18 | ₩24,876 | ₩25,116 | ₩24,876 | ₩25,050 | +0.70% | 1.2만 |
|---|
| 2025.12.17 | ₩24,929 | ₩25,143 | ₩24,849 | ₩25,083 | +0.62% | 1.8만 |
|---|
| 2025.12.16 | ₩25,063 | ₩25,170 | ₩24,916 | ₩25,010 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩25,023 | ₩25,170 | ₩24,849 | ₩25,050 | +0.11% | 3만 |
|---|
| 2025.12.12 | ₩25,157 | ₩25,170 | ₩24,916 | ₩25,023 | -0.53% | 1.8만 |
|---|
| 2025.12.11 | ₩25,384 | ₩25,384 | ₩25,130 | ₩25,157 | -0.89% | 7.5천 |
|---|
| 2025.12.10 | ₩25,183 | ₩25,344 | ₩25,128 | ₩25,344 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩25,357 | ₩25,357 | ₩25,116 | ₩25,183 | -0.68% | 1.5만 |
|---|
| 2025.12.08 | ₩25,197 | ₩25,446 | ₩25,063 | ₩25,170 | -0.11% | 4.2만 |
|---|
| 2025.12.05 | ₩25,330 | ₩25,417 | ₩25,186 | ₩25,344 | +0.05% | 2만 |
|---|
| 2025.12.04 | ₩25,637 | ₩25,824 | ₩25,143 | ₩25,344 | -1.15% | 3.5만 |
|---|
| 2025.12.03 | ₩25,571 | ₩25,736 | ₩25,357 | ₩25,477 | -0.37% | 1.5만 |
|---|
| 2025.12.02 | ₩25,424 | ₩25,672 | ₩25,424 | ₩25,490 | +0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩25,437 | ₩25,584 | ₩25,384 | ₩25,417 | -0.08% | 8.8천 |
|---|
| 2025.11.28 | ₩25,450 | ₩25,664 | ₩25,384 | ₩25,384 | -0.26% | 2만 |
|---|
| 2025.11.26 | ₩25,704 | ₩25,704 | ₩25,437 | ₩25,462 | -0.94% | 2.6만 |
|---|
| 2025.11.25 | ₩25,691 | ₩25,824 | ₩25,531 | ₩25,531 | -0.62% | 1.9만 |
|---|
| 2025.11.24 | ₩25,758 | ₩25,865 | ₩25,655 | ₩25,744 | -0.05% | 9.8천 |
|---|
| 2025.11.21 | ₩25,490 | ₩25,811 | ₩25,490 | ₩25,632 | +0.56% | 5.2천 |
|---|
| 2025.11.20 | ₩25,557 | ₩25,811 | ₩25,464 | ₩25,611 | +0.21% | 9.2천 |
|---|
| 2025.11.19 | ₩25,918 | ₩25,985 | ₩25,544 | ₩25,651 | -1.03% | 1.8만 |
|---|
| 2025.11.18 | ₩25,978 | ₩25,978 | ₩25,718 | ₩25,905 | -0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩26,292 | ₩26,359 | ₩25,971 | ₩26,052 | -0.91% | 1.3만 |
|---|
| 2025.11.14 | ₩26,720 | ₩26,720 | ₩26,386 | ₩26,386 | -1.25% | 8.9천 |
|---|
| 2025.11.13 | ₩26,506 | ₩26,666 | ₩26,470 | ₩26,653 | +0.55% | 5.6천 |
|---|
| 2025.11.12 | ₩26,720 | ₩26,720 | ₩26,492 | ₩26,586 | -0.50% | 9.8천 |
|---|
| 2025.11.11 | ₩26,573 | ₩26,666 | ₩26,346 | ₩26,666 | +0.35% | 9천 |
|---|
| 2025.11.10 | ₩26,372 | ₩26,519 | ₩26,372 | ₩26,486 | +0.43% | 1.3만 |
|---|
| 2025.11.07 | ₩26,557 | ₩26,720 | ₩26,346 | ₩26,451 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩26,519 | ₩26,557 | ₩26,519 | ₩26,546 | +0.10% | 2천 |
|---|
| 2025.11.05 | ₩26,399 | ₩26,519 | ₩26,399 | ₩26,519 | +0.46% | 5.4천 |
|---|
| 2025.11.04 | ₩26,484 | ₩26,519 | ₩26,346 | ₩26,519 | +0.13% | 1.2만 |
|---|
| 2025.11.03 | ₩26,666 | ₩26,666 | ₩26,452 | ₩26,559 | -0.40% | 8.1천 |
|---|
| 2025.10.31 | ₩26,639 | ₩26,639 | ₩26,399 | ₩26,519 | -0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩26,720 | ₩26,720 | ₩26,586 | ₩26,599 | -0.45% | 1.9만 |
|---|
| 2025.10.29 | ₩26,519 | ₩26,907 | ₩26,452 | ₩26,639 | +0.45% | 4.9만 |
|---|
| 2025.10.28 | ₩26,252 | ₩26,720 | ₩26,185 | ₩26,412 | +0.61% | 3.7만 |
|---|
| 2025.10.27 | ₩26,359 | ₩26,359 | ₩26,065 | ₩26,212 | -0.56% | 1.6만 |
|---|
| 2025.10.24 | ₩25,971 | ₩26,356 | ₩25,931 | ₩26,118 | +0.57% | 1.9만 |
|---|
| 2025.10.23 | ₩25,931 | ₩26,025 | ₩25,784 | ₩26,012 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩25,878 | ₩25,931 | ₩25,878 | ₩25,931 | +0.21% | 4.3천 |
|---|
| 2025.10.21 | ₩25,798 | ₩25,993 | ₩25,784 | ₩25,934 | +0.53% | 7.4천 |
|---|
| 2025.10.20 | ₩25,784 | ₩26,052 | ₩25,784 | ₩25,784 | 0.00% | 9.8천 |
|---|
| 2025.10.17 | ₩25,815 | ₩25,818 | ₩25,744 | ₩25,744 | -0.27% | 8.1천 |
|---|
| 2025.10.16 | ₩25,878 | ₩25,985 | ₩25,744 | ₩25,744 | -0.52% | 8천 |
|---|
| 2025.10.15 | ₩25,967 | ₩26,009 | ₩25,798 | ₩25,878 | -0.34% | 1.6만 |
|---|
| 2025.10.14 | ₩26,092 | ₩26,092 | ₩25,798 | ₩25,985 | -0.41% | 8.5천 |
|---|
| 2025.10.13 | ₩25,768 | ₩26,092 | ₩25,768 | ₩26,092 | +1.25% | 6.5천 |
|---|
| 2025.10.10 | ₩25,798 | ₩26,004 | ₩25,771 | ₩25,802 | +0.02% | 6천 |
|---|
