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 | ₩26,375 | ₩26,553 | +0.56% | 1.3만 |
| 2026.10.08 | ₩26,579 | ₩26,653 | ₩26,433 | ₩26,557 | -0.09% | 1.4만 |
| 2026.10.07 | ₩26,433 | ₩26,579 | ₩26,312 | ₩26,579 | +0.56% | 1.8만 |
| 2026.10.06 | ₩26,646 | ₩26,646 | ₩26,446 | ₩26,586 | -0.23% | 1만 |
| 2026.10.05 | ₩26,579 | ₩26,806 | ₩26,379 | ₩26,660 | +0.30% | 1.9만 |
| 2026.10.02 | ₩26,780 | ₩26,887 | ₩26,446 | ₩26,793 | +0.05% | 1.2만 |
| 2026.10.01 | ₩26,646 | ₩26,777 | ₩26,473 | ₩26,660 | +0.05% | 1.9만 |
| 2026.09.30 | ₩26,259 | ₩26,606 | ₩26,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,379 |
| +0.46% |
| 2.3만 |
| 2026.09.29 | ₩26,272 | ₩26,606 | ₩26,045 | ₩26,272 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩26,312 | ₩26,526 | ₩26,192 | ₩26,486 | +0.66% | 2.8만 |
|---|
| 2026.09.25 | ₩26,192 | ₩26,446 | ₩26,192 | ₩26,446 | +0.97% | 1.4만 |
|---|
| 2026.09.24 | ₩26,419 | ₩26,566 | ₩26,259 | ₩26,339 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩26,379 | ₩26,646 | ₩26,379 | ₩26,566 | +0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩26,686 | ₩26,701 | ₩26,446 | ₩26,633 | -0.20% | 2.1만 |
|---|
| 2026.09.21 | ₩26,272 | ₩26,553 | ₩26,272 | ₩26,526 | +0.97% | 2.3만 |
|---|
| 2026.09.18 | ₩26,967 | ₩27,194 | ₩26,419 | ₩26,419 | -2.03% | 2.4만 |
|---|
| 2026.09.17 | ₩26,953 | ₩27,120 | ₩26,579 | ₩26,633 | -1.19% | 2.5만 |
|---|
| 2026.09.16 | ₩27,147 | ₩27,221 | ₩26,740 | ₩26,793 | -1.30% | 2만 |
|---|
| 2026.09.15 | ₩27,047 | ₩27,369 | ₩27,047 | ₩27,207 | +0.59% | 1.1만 |
|---|
| 2026.09.14 | ₩27,314 | ₩27,408 | ₩27,261 | ₩27,374 | +0.22% | 1만 |
|---|
| 2026.09.11 | ₩27,501 | ₩27,501 | ₩27,034 | ₩27,428 | -0.27% | 2.1만 |
|---|
| 2026.09.10 | ₩27,408 | ₩27,673 | ₩27,247 | ₩27,621 | +0.78% | 2.8만 |
|---|
| 2026.09.09 | ₩27,528 | ₩28,035 | ₩27,367 | ₩27,548 | +0.07% | 4.1만 |
|---|
| 2026.09.08 | ₩27,434 | ₩28,022 | ₩27,434 | ₩27,648 | +0.78% | 1.5만 |
|---|
| 2026.09.04 | ₩27,501 | ₩27,740 | ₩27,381 | ₩27,628 | +0.46% | 2.5만 |
|---|
| 2026.09.03 | ₩27,755 | ₩27,974 | ₩27,568 | ₩27,688 | -0.24% | 1.3만 |
|---|
| 2026.09.02 | ₩28,317 | ₩28,317 | ₩27,755 | ₩27,875 | -1.56% | 1.1만 |
|---|
| 2026.09.01 | ₩28,098 | ₩28,098 | ₩27,795 | ₩28,022 | -0.27% | 3.7천 |
|---|
| 2026.08.31 | ₩28,182 | ₩28,583 | ₩27,888 | ₩28,102 | -0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩27,915 | ₩28,556 | ₩27,808 | ₩28,236 | +1.15% | 1만 |
|---|
| 2026.08.27 | ₩27,867 | ₩28,066 | ₩27,867 | ₩28,066 | +0.71% | 1.5천 |
|---|
| 2026.08.26 | ₩27,915 | ₩28,262 | ₩27,850 | ₩27,862 | -0.19% | 7.5천 |
|---|
| 2026.08.25 | ₩28,196 | ₩28,608 | ₩27,955 | ₩28,069 | -0.45% | 7.1천 |
|---|
| 2026.08.24 | ₩28,049 | ₩28,209 | ₩27,808 | ₩28,075 | +0.10% | 8.8천 |
|---|
| 2026.08.21 | ₩27,782 | ₩28,396 | ₩27,755 | ₩28,049 | +0.96% | 1만 |
|---|
| 2026.08.20 | ₩28,276 | ₩28,336 | ₩28,062 | ₩28,063 | -0.75% | 1.8만 |
|---|
| 2026.08.19 | ₩28,596 | ₩28,610 | ₩28,383 | ₩28,463 | -0.47% | 5천 |
|---|
| 2026.08.18 | ₩29,143 | ₩29,143 | ₩28,583 | ₩28,610 | -1.83% | 3.3천 |
|---|
| 2026.08.17 | ₩29,096 | ₩29,184 | ₩28,547 | ₩28,917 | -0.62% | 3.8천 |
|---|
| 2026.08.14 | ₩28,817 | ₩29,184 | ₩28,449 | ₩28,755 | -0.21% | 1.1만 |
|---|
| 2026.08.13 | ₩28,757 | ₩28,757 | ₩28,440 | ₩28,546 | -0.73% | 7.8천 |
|---|
| 2026.08.12 | ₩29,117 | ₩29,231 | ₩28,476 | ₩28,770 | -1.19% | 1.9만 |
|---|
| 2026.08.11 | ₩29,384 | ₩29,411 | ₩29,251 | ₩29,251 | -0.45% | 7.1천 |
|---|
| 2026.08.10 | ₩29,358 | ₩29,496 | ₩29,358 | ₩29,358 | 0.00% | 1.3만 |
|---|
| 2026.08.07 | ₩29,224 | ₩29,451 | ₩29,090 | ₩29,451 | +0.78% | 7.4천 |
|---|
| 2026.08.06 | ₩29,371 | ₩29,404 | ₩29,171 | ₩29,277 | -0.32% | 9.1천 |
|---|
| 2026.08.05 | ₩29,175 | ₩29,358 | ₩29,117 | ₩29,358 | +0.63% | 6.3천 |
|---|
| 2026.08.04 | ₩28,970 | ₩29,224 | ₩28,863 | ₩29,157 | +0.65% | 9.6천 |
|---|
| 2026.08.03 | ₩28,783 | ₩29,197 | ₩28,730 | ₩28,948 | +0.57% | 2만 |
|---|
| 2026.07.31 | ₩29,184 | ₩29,264 | ₩28,770 | ₩29,197 | +0.05% | 2.9만 |
|---|
| 2026.07.30 | ₩28,944 | ₩29,217 | ₩28,383 | ₩29,104 | +0.55% | 3.1만 |
|---|
| 2026.07.29 | ₩28,663 | ₩28,850 | ₩28,650 | ₩28,783 | +0.42% | 2.7만 |
|---|
| 2026.07.28 | ₩28,409 | ₩28,899 | ₩28,409 | ₩28,850 | +1.55% | 2.6만 |
|---|
| 2026.07.27 | ₩28,396 | ₩28,583 | ₩28,258 | ₩28,570 | +0.61% | 2.6만 |
|---|
| 2026.07.24 | ₩28,489 | ₩28,596 | ₩28,249 | ₩28,596 | +0.38% | 7.4천 |
|---|
| 2026.07.23 | ₩28,385 | ₩28,516 | ₩28,316 | ₩28,516 | +0.46% | 2.4만 |
|---|
| 2026.07.22 | ₩28,336 | ₩28,423 | ₩28,249 | ₩28,409 | +0.26% | 2.8만 |
|---|
| 2026.07.21 | ₩28,035 | ₩28,329 | ₩28,035 | ₩28,282 | +0.88% | 2만 |
|---|
| 2026.07.20 | ₩28,035 | ₩28,196 | ₩28,009 | ₩28,196 | +0.57% | 1.1만 |
|---|
| 2026.07.17 | ₩27,969 | ₩28,115 | ₩27,928 | ₩27,928 | -0.14% | 6.4천 |
|---|
| 2026.07.16 | ₩28,182 | ₩28,229 | ₩27,848 | ₩27,915 | -0.95% | 1.8만 |
|---|
| 2026.07.15 | ₩27,768 | ₩28,022 | ₩27,715 | ₩27,982 | +0.77% | 8.8천 |
|---|
| 2026.07.14 | ₩27,581 | ₩27,741 | ₩27,581 | ₩27,581 | 0.00% | 9.8천 |
|---|
| 2026.07.13 | ₩27,301 | ₩27,661 | ₩27,301 | ₩27,548 | +0.91% | 1.2만 |
|---|
| 2026.07.10 | ₩27,635 | ₩27,636 | ₩27,462 | ₩27,462 | -0.62% | 9.6천 |
|---|
| 2026.07.09 | ₩27,221 | ₩27,508 | ₩27,221 | ₩27,354 | +0.49% | 6.2천 |
|---|
| 2026.07.08 | ₩27,641 | ₩27,862 | ₩27,160 | ₩27,247 | -1.43% | 2.6만 |
|---|
| 2026.07.07 | ₩27,454 | ₩27,635 | ₩27,327 | ₩27,488 | +0.12% | 8.7천 |
|---|
| 2026.07.06 | ₩27,167 | ₩27,720 | ₩27,167 | ₩27,468 | +1.11% | 9.8천 |
|---|
| 2026.07.02 | ₩27,074 | ₩27,819 | ₩27,074 | ₩27,281 | +0.76% | 1.5만 |
|---|
| 2026.07.01 | ₩26,980 | ₩27,381 | ₩26,980 | ₩27,127 | +0.54% | 1.4만 |
|---|
| 2026.06.30 | ₩27,782 | ₩28,109 | ₩26,753 | ₩26,927 | -3.08% | 6.8만 |
|---|
| 2026.06.29 | ₩27,314 | ₩27,728 | ₩27,314 | ₩27,635 | +1.17% | 1.4만 |
|---|
| 2026.06.26 | ₩28,022 | ₩28,022 | ₩27,314 | ₩27,514 | -1.81% | 1.8만 |
|---|
| 2026.06.25 | ₩27,219 | ₩27,381 | ₩27,219 | ₩27,381 | +0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩27,501 | ₩27,501 | ₩27,100 | ₩27,180 | -1.17% | 8.1천 |
|---|
| 2026.06.23 | ₩28,049 | ₩28,049 | ₩27,074 | ₩27,154 | -3.19% | 7천 |
|---|
| 2026.06.22 | ₩27,474 | ₩27,514 | ₩27,007 | ₩27,054 | -1.53% | 2.8만 |
|---|
| 2026.06.18 | ₩27,902 | ₩27,902 | ₩27,661 | ₩27,735 | -0.60% | 7.6천 |
|---|
| 2026.06.17 | ₩27,969 | ₩27,969 | ₩27,715 | ₩27,835 | -0.48% | 1만 |
|---|
| 2026.06.16 | ₩27,808 | ₩28,169 | ₩27,728 | ₩28,029 | +0.79% | 8.2천 |
|---|
| 2026.06.15 | ₩27,875 | ₩28,169 | ₩27,795 | ₩27,942 | +0.24% | 2.6만 |
|---|
| 2026.06.12 | ₩27,862 | ₩27,915 | ₩27,461 | ₩27,733 | -0.46% | 8.9천 |
|---|
| 2026.06.11 | ₩27,474 | ₩27,768 | ₩27,474 | ₩27,661 | +0.68% | 8.2천 |
|---|
| 2026.06.10 | ₩27,461 | ₩27,635 | ₩27,461 | ₩27,554 | +0.34% | 1.7만 |
|---|
| 2026.06.09 | ₩27,995 | ₩28,095 | ₩27,488 | ₩27,768 | -0.81% | 1.9만 |
|---|
| 2026.06.08 | ₩27,728 | ₩27,955 | ₩27,501 | ₩27,848 | +0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩27,627 | ₩27,795 | ₩27,615 | ₩27,728 | +0.37% | 9.8천 |
|---|
| 2026.06.04 | ₩27,635 | ₩28,022 | ₩27,635 | ₩28,009 | +1.35% | 6.5천 |
|---|
| 2026.06.03 | ₩27,514 | ₩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 | ₩27,461 | ₩27,955 | ₩27,461 | ₩27,862 | +1.46% | 4.9천 |
|---|
| 2026.05.29 | ₩27,969 | ₩27,969 | ₩27,461 | ₩27,461 | -1.81% | 1.4만 |
|---|
| 2026.05.28 | ₩27,381 | ₩28,009 | ₩27,354 | ₩27,808 | +1.56% | 7.3만 |
|---|
| 2026.05.27 | ₩27,755 | ₩27,755 | ₩27,287 | ₩27,287 | -1.68% | 1.2만 |
|---|
| 2026.05.26 | ₩27,608 | ₩27,660 | ₩27,501 | ₩27,554 | -0.19% | 1.3만 |
|---|
| 2026.05.22 | ₩27,343 | ₩27,940 | ₩27,343 | ₩27,635 | +1.06% | 9.7천 |
|---|
| 2026.05.21 | ₩27,501 | ₩27,969 | ₩27,394 | ₩27,648 | +0.53% | 1.4만 |
|---|
| 2026.05.20 | ₩27,498 | ₩28,022 | ₩27,421 | ₩27,608 | +0.40% | 2.7만 |
|---|
| 2026.05.19 | ₩27,795 | ₩28,086 | ₩27,715 | ₩27,875 | +0.29% | 2.5천 |
|---|
| 2026.05.18 | ₩27,982 | ₩27,982 | ₩27,715 | ₩27,915 | -0.24% | 6.1천 |
|---|
| 2026.05.15 | ₩27,915 | ₩27,955 | ₩27,795 | ₩27,882 | -0.12% | 1.5만 |
|---|
| 2026.05.14 | ₩27,808 | ₩28,055 | ₩27,808 | ₩27,955 | +0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩28,249 | ₩28,262 | ₩27,848 | ₩27,955 | -1.04% | 2.9만 |
|---|
| 2026.05.12 | ₩28,356 | ₩28,403 | ₩28,049 | ₩28,282 | -0.26% | 1.4만 |
|---|
| 2026.05.11 | ₩28,424 | ₩28,583 | ₩28,316 | ₩28,516 | +0.32% | 7.4천 |
|---|
| 2026.05.08 | ₩28,249 | ₩28,583 | ₩27,848 | ₩28,409 | +0.57% | 8.5천 |
|---|
| 2026.05.07 | ₩28,570 | ₩28,570 | ₩28,014 | ₩28,176 | -1.38% | 7.6천 |
|---|
| 2026.05.06 | ₩28,396 | ₩28,570 | ₩27,932 | ₩28,089 | -1.08% | 8.5천 |
|---|
| 2026.05.05 | ₩28,062 | ₩28,369 | ₩27,741 | ₩28,149 | +0.31% | 9.8천 |
|---|
| 2026.05.04 | ₩28,035 | ₩28,596 | ₩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 | ₩28,449 | ₩28,716 | ₩28,249 | ₩28,249 | -0.70% | 1.2만 |
|---|
| 2026.04.29 | ₩27,782 | ₩28,503 | ₩27,782 | ₩28,342 | +2.02% | 1.8만 |
|---|
| 2026.04.28 | ₩27,928 | ₩28,121 | ₩27,721 | ₩28,121 | +0.69% | 7.7천 |
|---|
| 2026.04.27 | ₩27,875 | ₩28,066 | ₩27,655 | ₩27,701 | -0.62% | 5.3천 |
|---|
| 2026.04.24 | ₩27,408 | ₩28,356 | ₩27,408 | ₩28,115 | +2.58% | 2.2만 |
|---|
| 2026.04.23 | ₩27,247 | ₩28,035 | ₩27,247 | ₩28,035 | +2.89% | 2.1만 |
|---|
| 2026.04.22 | ₩27,541 | ₩27,541 | ₩27,327 | ₩27,367 | -0.63% | 6.9천 |
|---|
| 2026.04.21 | ₩27,327 | ₩27,659 | ₩27,327 | ₩27,414 | +0.32% | 8.3천 |
|---|
| 2026.04.20 | ₩27,568 | ₩27,782 | ₩27,514 | ₩27,514 | -0.19% | 1.2만 |
|---|
| 2026.04.17 | ₩27,514 | ₩27,835 | ₩27,354 | ₩27,394 | -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 | ₩27,648 | -1.05% | 8.9천 |
|---|
| 2026.04.14 | ₩27,782 | ₩28,302 | ₩27,599 | ₩28,102 | +1.15% | 2.4만 |
|---|
| 2026.04.13 | ₩28,409 | ₩28,409 | ₩27,541 | ₩27,782 | -2.21% | 2.4만 |
|---|
| 2026.04.10 | ₩27,194 | ₩27,648 | ₩27,180 | ₩27,501 | +1.13% | 1.6만 |
|---|
| 2026.04.09 | ₩26,940 | ₩27,314 | ₩26,940 | ₩27,234 | +1.09% | 1.5만 |
|---|
| 2026.04.08 | ₩27,180 | ₩27,354 | ₩26,900 | ₩27,047 | -0.49% | 9.4천 |
|---|
| 2026.04.07 | ₩27,180 | ₩27,701 | ₩27,154 | ₩27,341 | +0.59% | 9천 |
|---|
| 2026.04.06 | ₩27,047 | ₩27,381 | ₩27,047 | ₩27,114 | +0.25% | 9.2천 |
|---|
| 2026.04.02 | ₩26,780 | ₩27,615 | ₩26,780 | ₩27,501 | +2.69% | 8.9천 |
|---|
| 2026.04.01 | ₩26,860 | ₩27,388 | ₩26,860 | ₩26,927 | +0.25% | 1.6만 |
|---|
| 2026.03.31 | ₩27,621 | ₩27,888 | ₩26,713 | ₩26,713 | -3.29% | 3.8만 |
|---|
| 2026.03.30 | ₩27,047 | ₩27,608 | ₩26,780 | ₩27,581 | +1.98% | 3만 |
|---|
| 2026.03.27 | ₩27,047 | ₩27,112 | ₩26,726 | ₩27,047 | 0.00% | 1.3만 |
|---|
| 2026.03.26 | ₩26,847 | ₩27,127 | ₩26,713 | ₩27,007 | +0.60% | 7.6천 |
|---|
| 2026.03.25 | ₩26,820 | ₩26,880 | ₩26,713 | ₩26,820 | 0.00% | 4.3천 |
|---|
| 2026.03.24 | ₩26,713 | ₩27,007 | ₩26,713 | ₩26,988 | +1.03% | 6.2천 |
|---|
| 2026.03.23 | ₩26,232 | ₩27,234 | ₩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 | ₩26,980 | ₩27,180 | ₩26,726 | ₩27,074 | +0.35% | 7천 |
|---|
| 2026.03.18 | ₩27,122 | ₩27,122 | ₩26,901 | ₩26,901 | -0.81% | 2.6천 |
|---|
| 2026.03.17 | ₩26,980 | ₩27,074 | ₩26,760 | ₩27,074 | +0.35% | 1.1만 |
|---|
| 2026.03.16 | ₩26,713 | ₩26,873 | ₩26,486 | ₩26,873 | +0.60% | 1.2만 |
|---|
| 2026.03.13 | ₩26,606 | ₩26,806 | ₩26,579 | ₩26,726 | +0.45% | 6.6천 |
|---|
| 2026.03.12 | ₩26,646 | ₩26,806 | ₩26,330 | ₩26,713 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩26,593 | ₩26,686 | ₩26,593 | ₩26,593 | 0.00% | 7.1천 |
|---|
| 2026.03.10 | ₩26,433 | ₩26,686 | ₩26,433 | ₩26,593 | +0.61% | 1.3만 |
|---|
| 2026.03.09 | ₩26,379 | ₩26,406 | ₩26,272 | ₩26,339 | -0.15% | 2.7만 |
|---|
| 2026.03.06 | ₩26,446 | ₩26,566 | ₩26,312 | ₩26,406 | -0.15% | 1.7만 |
|---|
| 2026.03.05 | ₩26,486 | ₩26,654 | ₩26,447 | ₩26,497 | +0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩26,473 | ₩26,770 | ₩26,459 | ₩26,499 | +0.10% | 1.1만 |
|---|
| 2026.03.03 | ₩26,553 | ₩26,605 | ₩26,474 | ₩26,566 | +0.05% | 3.1천 |
|---|
| 2026.03.02 | ₩26,286 | ₩26,620 | ₩26,286 | ₩26,553 | +1.02% | 1.8만 |
|---|
| 2026.02.27 | ₩27,007 | ₩27,020 | ₩25,965 | ₩25,965 | -3.86% | 3.5만 |
|---|
| 2026.02.26 | ₩26,913 | ₩27,007 | ₩26,780 | ₩26,980 | +0.25% | 8.1천 |
|---|
| 2026.02.25 | ₩26,980 | ₩27,034 | ₩26,932 | ₩27,020 | +0.15% | 5.9천 |
|---|
| 2026.02.24 | ₩26,873 | ₩26,892 | ₩26,713 | ₩26,847 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩27,060 | ₩27,060 | ₩26,740 | ₩26,900 | -0.59% | 1.3만 |
|---|
| 2026.02.20 | ₩26,740 | ₩26,967 | ₩26,740 | ₩26,853 | +0.42% | 4천 |
|---|
| 2026.02.19 | ₩26,880 | ₩26,887 | ₩26,780 | ₩26,820 | -0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩26,713 | ₩26,980 | ₩26,713 | ₩26,806 | +0.35% | 8.6천 |
|---|
| 2026.02.17 | ₩26,753 | ₩26,980 | ₩26,753 | ₩26,780 | +0.10% | 1.5만 |
|---|
| 2026.02.13 | ₩26,740 | ₩26,927 | ₩26,740 | ₩26,766 | +0.10% | 6.2천 |
|---|
| 2026.02.12 | ₩26,786 | ₩26,847 | ₩26,780 | ₩26,817 | +0.11% | 1만 |
|---|
| 2026.02.11 | ₩26,780 | ₩26,940 | ₩26,753 | ₩26,753 | -0.10% | 1.3만 |
|---|
| 2026.02.10 | ₩26,867 | ₩26,868 | ₩26,713 | ₩26,766 | -0.37% | 5.3천 |
|---|
| 2026.02.09 | ₩26,780 | ₩26,929 | ₩26,713 | ₩26,913 | +0.50% | 9.9천 |
|---|
| 2026.02.06 | ₩26,713 | ₩26,847 | ₩26,579 | ₩26,760 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩26,700 | ₩26,806 | ₩26,581 | ₩26,793 | +0.35% | 5.4천 |
|---|
| 2026.02.04 | ₩26,700 | ₩26,847 | ₩26,579 | ₩26,713 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩26,579 | ₩26,700 | ₩26,513 | ₩26,700 | +0.45% | 4.4천 |
|---|
| 2026.02.02 | ₩26,553 | ₩26,700 | ₩26,499 | ₩26,526 | -0.10% | 1.1만 |
|---|
| 2026.01.30 | ₩26,646 | ₩26,646 | ₩26,326 | ₩26,513 | -0.50% | 7.9천 |
|---|
| 2026.01.29 | ₩26,459 | ₩26,633 | ₩26,433 | ₩26,633 | +0.66% | 9.3천 |
|---|
| 2026.01.28 | ₩26,286 | ₩26,646 | ₩26,286 | ₩26,514 | +0.87% | 9.8천 |
|---|
| 2026.01.27 | ₩26,246 | ₩26,412 | ₩26,246 | ₩26,286 | +0.15% | 2.5천 |
|---|
| 2026.01.26 | ₩26,780 | ₩26,780 | ₩26,219 | ₩26,332 | -1.67% | 1.5만 |
|---|
| 2026.01.23 | ₩26,499 | ₩26,660 | ₩26,246 | ₩26,646 | +0.55% | 1.4만 |
|---|
| 2026.01.22 | ₩26,626 | ₩26,740 | ₩26,446 | ₩26,660 | +0.13% | 2.3만 |
|---|
| 2026.01.21 | ₩26,272 | ₩26,833 | ₩26,139 | ₩26,539 | +1.02% | 4.8만 |
|---|
| 2026.01.20 | ₩25,978 | ₩26,299 | ₩25,925 | ₩26,219 | +0.93% | 1.2만 |
|---|
| 2026.01.16 | ₩26,139 | ₩26,339 | ₩25,925 | ₩26,045 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩26,246 | ₩26,379 | ₩26,045 | ₩26,312 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩25,912 | ₩26,379 | ₩25,858 | ₩26,379 | +1.80% | 3.2만 |
|---|
| 2026.01.13 | ₩25,965 | ₩26,032 | ₩25,738 | ₩25,978 | +0.05% | 6만 |
|---|
| 2026.01.12 | ₩26,085 | ₩26,152 | ₩25,818 | ₩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 | ₩25,631 | ₩25,802 | +0.41% | 3.6만 |
|---|
| 2026.01.07 | ₩25,644 | ₩25,698 | ₩25,498 | ₩25,551 | -0.36% | 1.7만 |
|---|
| 2026.01.06 | ₩25,217 | ₩25,578 | ₩25,217 | ₩25,551 | +1.32% | 1.1만 |
|---|
| 2026.01.05 | ₩25,110 | ₩25,512 | ₩25,084 | ₩25,351 | +0.96% | 3.3만 |
|---|
| 2026.01.02 | ₩25,043 | ₩25,287 | ₩25,043 | ₩25,204 | +0.64% | 2.3만 |
|---|
| 2025.12.31 | ₩25,177 | ₩25,244 | ₩24,923 | ₩24,923 | -1.01% | 4.9만 |
|---|
| 2025.12.30 | ₩25,190 | ₩25,331 | ₩25,070 | ₩25,084 | -0.42% | 4.2만 |
|---|
| 2025.12.29 | ₩24,897 | ₩25,230 | ₩24,897 | ₩25,190 | +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 | ₩25,043 | ₩25,097 | ₩24,870 | ₩24,950 | -0.37% | 1.1만 |
|---|
| 2025.12.22 | ₩24,763 | ₩25,043 | ₩24,763 | ₩25,003 | +0.97% | 4.3만 |
|---|
| 2025.12.19 | ₩25,030 | ₩25,337 | ₩25,030 | ₩25,297 | +1.07% | 1.2만 |
|---|
| 2025.12.18 | ₩24,870 | ₩25,110 | ₩24,870 | ₩25,043 | +0.70% | 1.2만 |
|---|
| 2025.12.17 | ₩24,923 | ₩25,137 | ₩24,843 | ₩25,077 | +0.62% | 1.8만 |
|---|
| 2025.12.16 | ₩25,057 | ₩25,164 | ₩24,910 | ₩25,003 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩25,017 | ₩25,164 | ₩24,843 | ₩25,043 | +0.11% | 3만 |
|---|
| 2025.12.12 | ₩25,150 | ₩25,164 | ₩24,910 | ₩25,017 | -0.53% | 1.8만 |
|---|
| 2025.12.11 | ₩25,377 | ₩25,377 | ₩25,124 | ₩25,150 | -0.89% | 7.5천 |
|---|
| 2025.12.10 | ₩25,177 | ₩25,337 | ₩25,122 | ₩25,337 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩25,351 | ₩25,351 | ₩25,110 | ₩25,177 | -0.68% | 1.5만 |
|---|
| 2025.12.08 | ₩25,190 | ₩25,440 | ₩25,057 | ₩25,164 | -0.11% | 4.2만 |
|---|
| 2025.12.05 | ₩25,324 | ₩25,411 | ₩25,180 | ₩25,337 | +0.05% | 2만 |
|---|
| 2025.12.04 | ₩25,631 | ₩25,818 | ₩25,137 | ₩25,337 | -1.15% | 3.5만 |
|---|
| 2025.12.03 | ₩25,564 | ₩25,730 | ₩25,351 | ₩25,471 | -0.37% | 1.5만 |
|---|
| 2025.12.02 | ₩25,417 | ₩25,666 | ₩25,417 | ₩25,484 | +0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩25,431 | ₩25,578 | ₩25,377 | ₩25,411 | -0.08% | 8.8천 |
|---|
| 2025.11.28 | ₩25,444 | ₩25,658 | ₩25,377 | ₩25,377 | -0.26% | 2만 |
|---|
| 2025.11.26 | ₩25,698 | ₩25,698 | ₩25,431 | ₩25,456 | -0.94% | 2.6만 |
|---|
| 2025.11.25 | ₩25,685 | ₩25,818 | ₩25,524 | ₩25,524 | -0.62% | 1.9만 |
|---|
| 2025.11.24 | ₩25,751 | ₩25,858 | ₩25,648 | ₩25,738 | -0.05% | 9.8천 |
|---|
| 2025.11.21 | ₩25,484 | ₩25,805 | ₩25,484 | ₩25,626 | +0.56% | 5.2천 |
|---|
| 2025.11.20 | ₩25,551 | ₩25,805 | ₩25,457 | ₩25,604 | +0.21% | 9.2천 |
|---|
| 2025.11.19 | ₩25,912 | ₩25,978 | ₩25,538 | ₩25,644 | -1.03% | 1.8만 |
|---|
| 2025.11.18 | ₩25,972 | ₩25,972 | ₩25,711 | ₩25,898 | -0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩26,286 | ₩26,352 | ₩25,965 | ₩26,045 | -0.91% | 1.3만 |
|---|
| 2025.11.14 | ₩26,713 | ₩26,713 | ₩26,379 | ₩26,379 | -1.25% | 8.9천 |
|---|
| 2025.11.13 | ₩26,499 | ₩26,660 | ₩26,463 | ₩26,646 | +0.55% | 5.6천 |
|---|
| 2025.11.12 | ₩26,713 | ₩26,713 | ₩26,486 | ₩26,579 | -0.50% | 9.8천 |
|---|
| 2025.11.11 | ₩26,566 | ₩26,660 | ₩26,339 | ₩26,660 | +0.35% | 9천 |
|---|
| 2025.11.10 | ₩26,366 | ₩26,513 | ₩26,366 | ₩26,479 | +0.43% | 1.3만 |
|---|
| 2025.11.07 | ₩26,550 | ₩26,713 | ₩26,339 | ₩26,445 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩26,513 | ₩26,550 | ₩26,513 | ₩26,539 | +0.10% | 2천 |
|---|
| 2025.11.05 | ₩26,392 | ₩26,513 | ₩26,392 | ₩26,513 | +0.46% | 5.4천 |
|---|
| 2025.11.04 | ₩26,478 | ₩26,513 | ₩26,339 | ₩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 | ₩26,392 | ₩26,513 | -0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩26,713 | ₩26,713 | ₩26,579 | ₩26,593 | -0.45% | 1.9만 |
|---|
| 2025.10.29 | ₩26,513 | ₩26,900 | ₩26,446 | ₩26,633 | +0.45% | 4.9만 |
|---|
| 2025.10.28 | ₩26,246 | ₩26,713 | ₩26,179 | ₩26,406 | +0.61% | 3.7만 |
|---|
| 2025.10.27 | ₩26,352 | ₩26,352 | ₩26,059 | ₩26,205 | -0.56% | 1.6만 |
|---|
| 2025.10.24 | ₩25,965 | ₩26,350 | ₩25,925 | ₩26,112 | +0.57% | 1.9만 |
|---|
| 2025.10.23 | ₩25,925 | ₩26,018 | ₩25,778 | ₩26,005 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩25,872 | ₩25,925 | ₩25,872 | ₩25,925 | +0.21% | 4.3천 |
|---|
| 2025.10.21 | ₩25,791 | ₩25,986 | ₩25,778 | ₩25,928 | +0.53% | 7.4천 |
|---|
| 2025.10.20 | ₩25,778 | ₩26,045 | ₩25,778 | ₩25,778 | 0.00% | 9.8천 |
|---|
| 2025.10.17 | ₩25,809 | ₩25,811 | ₩25,738 | ₩25,738 | -0.27% | 8.1천 |
|---|
| 2025.10.16 | ₩25,872 | ₩25,978 | ₩25,738 | ₩25,738 | -0.52% | 8천 |
|---|
| 2025.10.15 | ₩25,961 | ₩26,002 | ₩25,791 | ₩25,872 | -0.34% | 1.6만 |
|---|
| 2025.10.14 | ₩26,085 | ₩26,085 | ₩25,791 | ₩25,978 | -0.41% | 8.5천 |
|---|
| 2025.10.13 | ₩25,762 | ₩26,085 | ₩25,762 | ₩26,085 | +1.25% | 6.5천 |
|---|
| 2025.10.10 | ₩25,791 | ₩25,997 | ₩25,765 | ₩25,795 | +0.02% | 6천 |
|---|
