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 | ₩26,409 | ₩26,623 | ₩26,378 | ₩26,556 | +0.56% | 1.3만 |
| 2026.10.08 | ₩26,583 | ₩26,656 | ₩26,436 | ₩26,560 | -0.09% | 1.4만 |
| 2026.10.07 | ₩26,436 | ₩26,583 | ₩26,315 | ₩26,583 | +0.56% | 1.8만 |
| 2026.10.06 | ₩26,649 | ₩26,649 | ₩26,449 | ₩26,589 | -0.23% | 1만 |
| 2026.10.05 | ₩26,583 | ₩26,810 | ₩26,382 | ₩26,663 | +0.30% | 1.9만 |
| 2026.10.02 | ₩26,783 | ₩26,890 | ₩26,449 | ₩26,796 | +0.05% | 1.2만 |
| 2026.10.01 | ₩26,649 | ₩26,780 | ₩26,476 | ₩26,663 | +0.05% | 1.9만 |
| 2026.09.30 | ₩26,262 | ₩26,609 | ₩26,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,382 |
| +0.46% |
| 2.3만 |
| 2026.09.29 | ₩26,275 | ₩26,609 | ₩26,048 | ₩26,275 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩26,315 | ₩26,529 | ₩26,195 | ₩26,489 | +0.66% | 2.8만 |
|---|
| 2026.09.25 | ₩26,195 | ₩26,449 | ₩26,195 | ₩26,449 | +0.97% | 1.4만 |
|---|
| 2026.09.24 | ₩26,422 | ₩26,569 | ₩26,262 | ₩26,342 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩26,382 | ₩26,649 | ₩26,382 | ₩26,569 | +0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩26,689 | ₩26,704 | ₩26,449 | ₩26,636 | -0.20% | 2.1만 |
|---|
| 2026.09.21 | ₩26,275 | ₩26,556 | ₩26,275 | ₩26,529 | +0.97% | 2.3만 |
|---|
| 2026.09.18 | ₩26,970 | ₩27,197 | ₩26,422 | ₩26,422 | -2.03% | 2.4만 |
|---|
| 2026.09.17 | ₩26,957 | ₩27,124 | ₩26,583 | ₩26,636 | -1.19% | 2.5만 |
|---|
| 2026.09.16 | ₩27,150 | ₩27,224 | ₩26,743 | ₩26,796 | -1.30% | 2만 |
|---|
| 2026.09.15 | ₩27,050 | ₩27,372 | ₩27,050 | ₩27,210 | +0.59% | 1.1만 |
|---|
| 2026.09.14 | ₩27,317 | ₩27,411 | ₩27,264 | ₩27,377 | +0.22% | 1만 |
|---|
| 2026.09.11 | ₩27,504 | ₩27,504 | ₩27,037 | ₩27,431 | -0.27% | 2.1만 |
|---|
| 2026.09.10 | ₩27,411 | ₩27,677 | ₩27,251 | ₩27,625 | +0.78% | 2.8만 |
|---|
| 2026.09.09 | ₩27,531 | ₩28,039 | ₩27,371 | ₩27,551 | +0.07% | 4.1만 |
|---|
| 2026.09.08 | ₩27,438 | ₩28,025 | ₩27,438 | ₩27,651 | +0.78% | 1.5만 |
|---|
| 2026.09.04 | ₩27,504 | ₩27,743 | ₩27,384 | ₩27,631 | +0.46% | 2.5만 |
|---|
| 2026.09.03 | ₩27,758 | ₩27,977 | ₩27,571 | ₩27,691 | -0.24% | 1.3만 |
|---|
| 2026.09.02 | ₩28,321 | ₩28,321 | ₩27,758 | ₩27,878 | -1.56% | 1.1만 |
|---|
| 2026.09.01 | ₩28,101 | ₩28,101 | ₩27,798 | ₩28,025 | -0.27% | 3.7천 |
|---|
| 2026.08.31 | ₩28,186 | ₩28,586 | ₩27,892 | ₩28,105 | -0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩27,918 | ₩28,560 | ₩27,812 | ₩28,239 | +1.15% | 1만 |
|---|
| 2026.08.27 | ₩27,870 | ₩28,069 | ₩27,870 | ₩28,069 | +0.71% | 1.5천 |
|---|
| 2026.08.26 | ₩27,918 | ₩28,266 | ₩27,853 | ₩27,865 | -0.19% | 7.5천 |
|---|
| 2026.08.25 | ₩28,199 | ₩28,612 | ₩27,959 | ₩28,072 | -0.45% | 7.1천 |
|---|
| 2026.08.24 | ₩28,052 | ₩28,212 | ₩27,812 | ₩28,079 | +0.10% | 8.8천 |
|---|
| 2026.08.21 | ₩27,785 | ₩28,399 | ₩27,758 | ₩28,052 | +0.96% | 1만 |
|---|
| 2026.08.20 | ₩28,279 | ₩28,339 | ₩28,065 | ₩28,067 | -0.75% | 1.8만 |
|---|
| 2026.08.19 | ₩28,600 | ₩28,613 | ₩28,386 | ₩28,466 | -0.47% | 5천 |
|---|
| 2026.08.18 | ₩29,146 | ₩29,146 | ₩28,586 | ₩28,613 | -1.83% | 3.3천 |
|---|
| 2026.08.17 | ₩29,099 | ₩29,187 | ₩28,550 | ₩28,920 | -0.62% | 3.8천 |
|---|
| 2026.08.14 | ₩28,820 | ₩29,187 | ₩28,453 | ₩28,759 | -0.21% | 1.1만 |
|---|
| 2026.08.13 | ₩28,760 | ₩28,760 | ₩28,443 | ₩28,549 | -0.73% | 7.8천 |
|---|
| 2026.08.12 | ₩29,121 | ₩29,234 | ₩28,479 | ₩28,773 | -1.19% | 1.9만 |
|---|
| 2026.08.11 | ₩29,388 | ₩29,415 | ₩29,254 | ₩29,254 | -0.45% | 7.1천 |
|---|
| 2026.08.10 | ₩29,361 | ₩29,500 | ₩29,361 | ₩29,361 | 0.00% | 1.3만 |
|---|
| 2026.08.07 | ₩29,228 | ₩29,455 | ₩29,094 | ₩29,455 | +0.78% | 7.4천 |
|---|
| 2026.08.06 | ₩29,374 | ₩29,408 | ₩29,174 | ₩29,281 | -0.32% | 9.1천 |
|---|
| 2026.08.05 | ₩29,178 | ₩29,361 | ₩29,121 | ₩29,361 | +0.63% | 6.3천 |
|---|
| 2026.08.04 | ₩28,974 | ₩29,228 | ₩28,867 | ₩29,161 | +0.65% | 9.6천 |
|---|
| 2026.08.03 | ₩28,787 | ₩29,201 | ₩28,733 | ₩28,951 | +0.57% | 2만 |
|---|
| 2026.07.31 | ₩29,187 | ₩29,268 | ₩28,773 | ₩29,201 | +0.05% | 2.9만 |
|---|
| 2026.07.30 | ₩28,947 | ₩29,221 | ₩28,386 | ₩29,107 | +0.55% | 3.1만 |
|---|
| 2026.07.29 | ₩28,666 | ₩28,853 | ₩28,653 | ₩28,787 | +0.42% | 2.7만 |
|---|
| 2026.07.28 | ₩28,413 | ₩28,903 | ₩28,413 | ₩28,853 | +1.55% | 2.6만 |
|---|
| 2026.07.27 | ₩28,399 | ₩28,586 | ₩28,262 | ₩28,573 | +0.61% | 2.6만 |
|---|
| 2026.07.24 | ₩28,493 | ₩28,600 | ₩28,252 | ₩28,600 | +0.38% | 7.4천 |
|---|
| 2026.07.23 | ₩28,389 | ₩28,520 | ₩28,319 | ₩28,520 | +0.46% | 2.4만 |
|---|
| 2026.07.22 | ₩28,339 | ₩28,426 | ₩28,252 | ₩28,413 | +0.26% | 2.8만 |
|---|
| 2026.07.21 | ₩28,039 | ₩28,333 | ₩28,039 | ₩28,286 | +0.88% | 2만 |
|---|
| 2026.07.20 | ₩28,039 | ₩28,199 | ₩28,012 | ₩28,199 | +0.57% | 1.1만 |
|---|
| 2026.07.17 | ₩27,972 | ₩28,119 | ₩27,932 | ₩27,932 | -0.14% | 6.4천 |
|---|
| 2026.07.16 | ₩28,186 | ₩28,232 | ₩27,852 | ₩27,918 | -0.95% | 1.8만 |
|---|
| 2026.07.15 | ₩27,771 | ₩28,025 | ₩27,718 | ₩27,985 | +0.77% | 8.8천 |
|---|
| 2026.07.14 | ₩27,584 | ₩27,745 | ₩27,584 | ₩27,584 | 0.00% | 9.8천 |
|---|
| 2026.07.13 | ₩27,304 | ₩27,665 | ₩27,304 | ₩27,551 | +0.91% | 1.2만 |
|---|
| 2026.07.10 | ₩27,638 | ₩27,639 | ₩27,466 | ₩27,466 | -0.62% | 9.6천 |
|---|
| 2026.07.09 | ₩27,224 | ₩27,511 | ₩27,224 | ₩27,357 | +0.49% | 6.2천 |
|---|
| 2026.07.08 | ₩27,645 | ₩27,865 | ₩27,164 | ₩27,251 | -1.43% | 2.6만 |
|---|
| 2026.07.07 | ₩27,458 | ₩27,638 | ₩27,331 | ₩27,491 | +0.12% | 8.7천 |
|---|
| 2026.07.06 | ₩27,170 | ₩27,723 | ₩27,170 | ₩27,471 | +1.11% | 9.8천 |
|---|
| 2026.07.02 | ₩27,077 | ₩27,822 | ₩27,077 | ₩27,284 | +0.76% | 1.5만 |
|---|
| 2026.07.01 | ₩26,983 | ₩27,384 | ₩26,983 | ₩27,130 | +0.54% | 1.4만 |
|---|
| 2026.06.30 | ₩27,785 | ₩28,112 | ₩26,756 | ₩26,930 | -3.08% | 6.8만 |
|---|
| 2026.06.29 | ₩27,317 | ₩27,731 | ₩27,317 | ₩27,638 | +1.17% | 1.4만 |
|---|
| 2026.06.26 | ₩28,025 | ₩28,025 | ₩27,317 | ₩27,518 | -1.81% | 1.8만 |
|---|
| 2026.06.25 | ₩27,222 | ₩27,384 | ₩27,222 | ₩27,384 | +0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩27,504 | ₩27,504 | ₩27,104 | ₩27,184 | -1.17% | 8.1천 |
|---|
| 2026.06.23 | ₩28,052 | ₩28,052 | ₩27,077 | ₩27,157 | -3.19% | 7천 |
|---|
| 2026.06.22 | ₩27,478 | ₩27,518 | ₩27,010 | ₩27,057 | -1.53% | 2.8만 |
|---|
| 2026.06.18 | ₩27,905 | ₩27,905 | ₩27,665 | ₩27,738 | -0.60% | 7.6천 |
|---|
| 2026.06.17 | ₩27,972 | ₩27,972 | ₩27,718 | ₩27,838 | -0.48% | 1만 |
|---|
| 2026.06.16 | ₩27,812 | ₩28,172 | ₩27,731 | ₩28,032 | +0.79% | 8.2천 |
|---|
| 2026.06.15 | ₩27,878 | ₩28,172 | ₩27,798 | ₩27,945 | +0.24% | 2.6만 |
|---|
| 2026.06.12 | ₩27,865 | ₩27,918 | ₩27,464 | ₩27,737 | -0.46% | 8.9천 |
|---|
| 2026.06.11 | ₩27,478 | ₩27,771 | ₩27,478 | ₩27,665 | +0.68% | 8.2천 |
|---|
| 2026.06.10 | ₩27,464 | ₩27,638 | ₩27,464 | ₩27,558 | +0.34% | 1.7만 |
|---|
| 2026.06.09 | ₩27,999 | ₩28,099 | ₩27,491 | ₩27,771 | -0.81% | 1.9만 |
|---|
| 2026.06.08 | ₩27,731 | ₩27,959 | ₩27,504 | ₩27,852 | +0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩27,630 | ₩27,798 | ₩27,618 | ₩27,731 | +0.37% | 9.8천 |
|---|
| 2026.06.04 | ₩27,638 | ₩28,025 | ₩27,638 | ₩28,012 | +1.35% | 6.5천 |
|---|
| 2026.06.03 | ₩27,518 | ₩27,758 | ₩27,491 | ₩27,718 | +0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩27,598 | ₩27,785 | ₩27,531 | ₩27,718 | +0.44% | 1.7만 |
|---|
| 2026.06.01 | ₩27,464 | ₩27,959 | ₩27,464 | ₩27,865 | +1.46% | 4.9천 |
|---|
| 2026.05.29 | ₩27,972 | ₩27,972 | ₩27,464 | ₩27,464 | -1.81% | 1.4만 |
|---|
| 2026.05.28 | ₩27,384 | ₩28,012 | ₩27,357 | ₩27,812 | +1.56% | 7.3만 |
|---|
| 2026.05.27 | ₩27,758 | ₩27,758 | ₩27,291 | ₩27,291 | -1.68% | 1.2만 |
|---|
| 2026.05.26 | ₩27,611 | ₩27,663 | ₩27,504 | ₩27,558 | -0.19% | 1.3만 |
|---|
| 2026.05.22 | ₩27,347 | ₩27,944 | ₩27,347 | ₩27,638 | +1.06% | 9.7천 |
|---|
| 2026.05.21 | ₩27,504 | ₩27,972 | ₩27,397 | ₩27,651 | +0.53% | 1.4만 |
|---|
| 2026.05.20 | ₩27,502 | ₩28,025 | ₩27,424 | ₩27,611 | +0.40% | 2.7만 |
|---|
| 2026.05.19 | ₩27,798 | ₩28,089 | ₩27,718 | ₩27,878 | +0.29% | 2.5천 |
|---|
| 2026.05.18 | ₩27,985 | ₩27,985 | ₩27,718 | ₩27,918 | -0.24% | 6.1천 |
|---|
| 2026.05.15 | ₩27,918 | ₩27,959 | ₩27,798 | ₩27,885 | -0.12% | 1.5만 |
|---|
| 2026.05.14 | ₩27,812 | ₩28,059 | ₩27,812 | ₩27,959 | +0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩28,252 | ₩28,266 | ₩27,852 | ₩27,959 | -1.04% | 2.9만 |
|---|
| 2026.05.12 | ₩28,359 | ₩28,406 | ₩28,052 | ₩28,286 | -0.26% | 1.4만 |
|---|
| 2026.05.11 | ₩28,427 | ₩28,586 | ₩28,319 | ₩28,520 | +0.32% | 7.4천 |
|---|
| 2026.05.08 | ₩28,252 | ₩28,586 | ₩27,852 | ₩28,413 | +0.57% | 8.5천 |
|---|
| 2026.05.07 | ₩28,573 | ₩28,573 | ₩28,017 | ₩28,179 | -1.38% | 7.6천 |
|---|
| 2026.05.06 | ₩28,399 | ₩28,573 | ₩27,936 | ₩28,092 | -1.08% | 8.5천 |
|---|
| 2026.05.05 | ₩28,065 | ₩28,373 | ₩27,745 | ₩28,152 | +0.31% | 9.8천 |
|---|
| 2026.05.04 | ₩28,039 | ₩28,600 | ₩27,718 | ₩28,319 | +1.00% | 4.5천 |
|---|
| 2026.05.01 | ₩28,199 | ₩28,319 | ₩27,785 | ₩28,172 | -0.09% | 8.4천 |
|---|
| 2026.04.30 | ₩28,453 | ₩28,720 | ₩28,252 | ₩28,252 | -0.70% | 1.2만 |
|---|
| 2026.04.29 | ₩27,785 | ₩28,506 | ₩27,785 | ₩28,346 | +2.02% | 1.8만 |
|---|
| 2026.04.28 | ₩27,932 | ₩28,124 | ₩27,725 | ₩28,124 | +0.69% | 7.7천 |
|---|
| 2026.04.27 | ₩27,878 | ₩28,069 | ₩27,658 | ₩27,705 | -0.62% | 5.3천 |
|---|
| 2026.04.24 | ₩27,411 | ₩28,359 | ₩27,411 | ₩28,119 | +2.58% | 2.2만 |
|---|
| 2026.04.23 | ₩27,251 | ₩28,039 | ₩27,251 | ₩28,039 | +2.89% | 2.1만 |
|---|
| 2026.04.22 | ₩27,544 | ₩27,544 | ₩27,331 | ₩27,371 | -0.63% | 6.9천 |
|---|
| 2026.04.21 | ₩27,331 | ₩27,662 | ₩27,331 | ₩27,417 | +0.32% | 8.3천 |
|---|
| 2026.04.20 | ₩27,571 | ₩27,785 | ₩27,518 | ₩27,518 | -0.19% | 1.2만 |
|---|
| 2026.04.17 | ₩27,518 | ₩27,838 | ₩27,357 | ₩27,397 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩27,531 | ₩27,766 | ₩27,531 | ₩27,718 | +0.68% | 8.3천 |
|---|
| 2026.04.15 | ₩27,945 | ₩28,052 | ₩27,384 | ₩27,651 | -1.05% | 8.9천 |
|---|
| 2026.04.14 | ₩27,785 | ₩28,306 | ₩27,602 | ₩28,105 | +1.15% | 2.4만 |
|---|
| 2026.04.13 | ₩28,413 | ₩28,413 | ₩27,544 | ₩27,785 | -2.21% | 2.4만 |
|---|
| 2026.04.10 | ₩27,197 | ₩27,651 | ₩27,184 | ₩27,504 | +1.13% | 1.6만 |
|---|
| 2026.04.09 | ₩26,943 | ₩27,317 | ₩26,943 | ₩27,237 | +1.09% | 1.5만 |
|---|
| 2026.04.08 | ₩27,184 | ₩27,357 | ₩26,903 | ₩27,050 | -0.49% | 9.4천 |
|---|
| 2026.04.07 | ₩27,184 | ₩27,705 | ₩27,157 | ₩27,344 | +0.59% | 9천 |
|---|
| 2026.04.06 | ₩27,050 | ₩27,384 | ₩27,050 | ₩27,117 | +0.25% | 9.2천 |
|---|
| 2026.04.02 | ₩26,783 | ₩27,618 | ₩26,783 | ₩27,504 | +2.69% | 8.9천 |
|---|
| 2026.04.01 | ₩26,863 | ₩27,391 | ₩26,863 | ₩26,930 | +0.25% | 1.6만 |
|---|
| 2026.03.31 | ₩27,625 | ₩27,892 | ₩26,716 | ₩26,716 | -3.29% | 3.8만 |
|---|
| 2026.03.30 | ₩27,050 | ₩27,611 | ₩26,783 | ₩27,584 | +1.98% | 3만 |
|---|
| 2026.03.27 | ₩27,050 | ₩27,116 | ₩26,730 | ₩27,050 | 0.00% | 1.3만 |
|---|
| 2026.03.26 | ₩26,850 | ₩27,130 | ₩26,716 | ₩27,010 | +0.60% | 7.6천 |
|---|
| 2026.03.25 | ₩26,823 | ₩26,883 | ₩26,716 | ₩26,823 | 0.00% | 4.3천 |
|---|
| 2026.03.24 | ₩26,716 | ₩27,010 | ₩26,716 | ₩26,991 | +1.03% | 6.2천 |
|---|
| 2026.03.23 | ₩26,235 | ₩27,237 | ₩26,182 | ₩26,823 | +2.24% | 1.8만 |
|---|
| 2026.03.20 | ₩26,850 | ₩27,030 | ₩26,449 | ₩26,823 | -0.10% | 1.2만 |
|---|
| 2026.03.19 | ₩26,983 | ₩27,184 | ₩26,730 | ₩27,077 | +0.35% | 7천 |
|---|
| 2026.03.18 | ₩27,125 | ₩27,125 | ₩26,905 | ₩26,905 | -0.81% | 2.6천 |
|---|
| 2026.03.17 | ₩26,983 | ₩27,077 | ₩26,763 | ₩27,077 | +0.35% | 1.1만 |
|---|
| 2026.03.16 | ₩26,716 | ₩26,876 | ₩26,489 | ₩26,876 | +0.60% | 1.2만 |
|---|
| 2026.03.13 | ₩26,609 | ₩26,810 | ₩26,583 | ₩26,730 | +0.45% | 6.6천 |
|---|
| 2026.03.12 | ₩26,649 | ₩26,810 | ₩26,333 | ₩26,716 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩26,596 | ₩26,689 | ₩26,596 | ₩26,596 | 0.00% | 7.1천 |
|---|
| 2026.03.10 | ₩26,436 | ₩26,689 | ₩26,436 | ₩26,596 | +0.61% | 1.3만 |
|---|
| 2026.03.09 | ₩26,382 | ₩26,409 | ₩26,275 | ₩26,342 | -0.15% | 2.7만 |
|---|
| 2026.03.06 | ₩26,449 | ₩26,569 | ₩26,315 | ₩26,409 | -0.15% | 1.7만 |
|---|
| 2026.03.05 | ₩26,489 | ₩26,657 | ₩26,450 | ₩26,500 | +0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩26,476 | ₩26,774 | ₩26,462 | ₩26,502 | +0.10% | 1.1만 |
|---|
| 2026.03.03 | ₩26,556 | ₩26,608 | ₩26,477 | ₩26,569 | +0.05% | 3.1천 |
|---|
| 2026.03.02 | ₩26,289 | ₩26,623 | ₩26,289 | ₩26,556 | +1.02% | 1.8만 |
|---|
| 2026.02.27 | ₩27,010 | ₩27,023 | ₩25,968 | ₩25,968 | -3.86% | 3.5만 |
|---|
| 2026.02.26 | ₩26,917 | ₩27,010 | ₩26,783 | ₩26,983 | +0.25% | 8.1천 |
|---|
| 2026.02.25 | ₩26,983 | ₩27,037 | ₩26,935 | ₩27,023 | +0.15% | 5.9천 |
|---|
| 2026.02.24 | ₩26,876 | ₩26,895 | ₩26,716 | ₩26,850 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩27,064 | ₩27,064 | ₩26,743 | ₩26,903 | -0.59% | 1.3만 |
|---|
| 2026.02.20 | ₩26,743 | ₩26,970 | ₩26,743 | ₩26,856 | +0.42% | 4천 |
|---|
| 2026.02.19 | ₩26,883 | ₩26,890 | ₩26,783 | ₩26,823 | -0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩26,716 | ₩26,983 | ₩26,716 | ₩26,810 | +0.35% | 8.6천 |
|---|
| 2026.02.17 | ₩26,756 | ₩26,983 | ₩26,756 | ₩26,783 | +0.10% | 1.5만 |
|---|
| 2026.02.13 | ₩26,743 | ₩26,930 | ₩26,743 | ₩26,770 | +0.10% | 6.2천 |
|---|
| 2026.02.12 | ₩26,790 | ₩26,850 | ₩26,783 | ₩26,820 | +0.11% | 1만 |
|---|
| 2026.02.11 | ₩26,783 | ₩26,943 | ₩26,756 | ₩26,756 | -0.10% | 1.3만 |
|---|
| 2026.02.10 | ₩26,870 | ₩26,871 | ₩26,716 | ₩26,770 | -0.37% | 5.3천 |
|---|
| 2026.02.09 | ₩26,783 | ₩26,933 | ₩26,716 | ₩26,917 | +0.50% | 9.9천 |
|---|
| 2026.02.06 | ₩26,716 | ₩26,850 | ₩26,583 | ₩26,763 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩26,703 | ₩26,810 | ₩26,584 | ₩26,796 | +0.35% | 5.4천 |
|---|
| 2026.02.04 | ₩26,703 | ₩26,850 | ₩26,583 | ₩26,716 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩26,583 | ₩26,703 | ₩26,516 | ₩26,703 | +0.45% | 4.4천 |
|---|
| 2026.02.02 | ₩26,556 | ₩26,703 | ₩26,502 | ₩26,529 | -0.10% | 1.1만 |
|---|
| 2026.01.30 | ₩26,649 | ₩26,649 | ₩26,329 | ₩26,516 | -0.50% | 7.9천 |
|---|
| 2026.01.29 | ₩26,462 | ₩26,636 | ₩26,436 | ₩26,636 | +0.66% | 9.3천 |
|---|
| 2026.01.28 | ₩26,289 | ₩26,649 | ₩26,289 | ₩26,517 | +0.87% | 9.8천 |
|---|
| 2026.01.27 | ₩26,249 | ₩26,416 | ₩26,249 | ₩26,289 | +0.15% | 2.5천 |
|---|
| 2026.01.26 | ₩26,783 | ₩26,783 | ₩26,222 | ₩26,335 | -1.67% | 1.5만 |
|---|
| 2026.01.23 | ₩26,502 | ₩26,663 | ₩26,249 | ₩26,649 | +0.55% | 1.4만 |
|---|
| 2026.01.22 | ₩26,629 | ₩26,743 | ₩26,449 | ₩26,663 | +0.13% | 2.3만 |
|---|
| 2026.01.21 | ₩26,275 | ₩26,836 | ₩26,142 | ₩26,543 | +1.02% | 4.8만 |
|---|
| 2026.01.20 | ₩25,982 | ₩26,302 | ₩25,928 | ₩26,222 | +0.93% | 1.2만 |
|---|
| 2026.01.16 | ₩26,142 | ₩26,342 | ₩25,928 | ₩26,048 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩26,249 | ₩26,382 | ₩26,048 | ₩26,315 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩25,915 | ₩26,382 | ₩25,861 | ₩26,382 | +1.80% | 3.2만 |
|---|
| 2026.01.13 | ₩25,968 | ₩26,035 | ₩25,741 | ₩25,982 | +0.05% | 6만 |
|---|
| 2026.01.12 | ₩26,088 | ₩26,155 | ₩25,821 | ₩25,848 | -0.92% | 3.5만 |
|---|
| 2026.01.09 | ₩25,888 | ₩26,102 | ₩25,879 | ₩26,102 | +0.83% | 8만 |
|---|
| 2026.01.08 | ₩25,701 | ₩25,875 | ₩25,634 | ₩25,805 | +0.41% | 3.6만 |
|---|
| 2026.01.07 | ₩25,648 | ₩25,701 | ₩25,501 | ₩25,554 | -0.36% | 1.7만 |
|---|
| 2026.01.06 | ₩25,220 | ₩25,581 | ₩25,220 | ₩25,554 | +1.32% | 1.1만 |
|---|
| 2026.01.05 | ₩25,113 | ₩25,515 | ₩25,087 | ₩25,354 | +0.96% | 3.3만 |
|---|
| 2026.01.02 | ₩25,046 | ₩25,290 | ₩25,046 | ₩25,207 | +0.64% | 2.3만 |
|---|
| 2025.12.31 | ₩25,180 | ₩25,247 | ₩24,926 | ₩24,926 | -1.01% | 4.9만 |
|---|
| 2025.12.30 | ₩25,193 | ₩25,334 | ₩25,073 | ₩25,087 | -0.42% | 4.2만 |
|---|
| 2025.12.29 | ₩24,899 | ₩25,233 | ₩24,899 | ₩25,193 | +1.18% | 6.5만 |
|---|
| 2025.12.26 | ₩24,712 | ₩24,980 | ₩24,712 | ₩24,833 | +0.49% | 1.8만 |
|---|
| 2025.12.24 | ₩24,940 | ₩24,941 | ₩24,712 | ₩24,913 | -0.11% | 1.2만 |
|---|
| 2025.12.23 | ₩25,046 | ₩25,100 | ₩24,873 | ₩24,953 | -0.37% | 1.1만 |
|---|
| 2025.12.22 | ₩24,766 | ₩25,046 | ₩24,766 | ₩25,006 | +0.97% | 4.3만 |
|---|
| 2025.12.19 | ₩25,033 | ₩25,340 | ₩25,033 | ₩25,300 | +1.07% | 1.2만 |
|---|
| 2025.12.18 | ₩24,873 | ₩25,113 | ₩24,873 | ₩25,046 | +0.70% | 1.2만 |
|---|
| 2025.12.17 | ₩24,926 | ₩25,140 | ₩24,846 | ₩25,080 | +0.62% | 1.8만 |
|---|
| 2025.12.16 | ₩25,060 | ₩25,167 | ₩24,913 | ₩25,006 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩25,020 | ₩25,167 | ₩24,846 | ₩25,046 | +0.11% | 3만 |
|---|
| 2025.12.12 | ₩25,153 | ₩25,167 | ₩24,913 | ₩25,020 | -0.53% | 1.8만 |
|---|
| 2025.12.11 | ₩25,380 | ₩25,380 | ₩25,127 | ₩25,153 | -0.89% | 7.5천 |
|---|
| 2025.12.10 | ₩25,180 | ₩25,340 | ₩25,125 | ₩25,340 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩25,354 | ₩25,354 | ₩25,113 | ₩25,180 | -0.68% | 1.5만 |
|---|
| 2025.12.08 | ₩25,193 | ₩25,443 | ₩25,060 | ₩25,167 | -0.11% | 4.2만 |
|---|
| 2025.12.05 | ₩25,327 | ₩25,414 | ₩25,183 | ₩25,340 | +0.05% | 2만 |
|---|
| 2025.12.04 | ₩25,634 | ₩25,821 | ₩25,140 | ₩25,340 | -1.15% | 3.5만 |
|---|
| 2025.12.03 | ₩25,567 | ₩25,733 | ₩25,354 | ₩25,474 | -0.37% | 1.5만 |
|---|
| 2025.12.02 | ₩25,420 | ₩25,669 | ₩25,420 | ₩25,487 | +0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩25,434 | ₩25,581 | ₩25,380 | ₩25,414 | -0.08% | 8.8천 |
|---|
| 2025.11.28 | ₩25,447 | ₩25,661 | ₩25,380 | ₩25,380 | -0.26% | 2만 |
|---|
| 2025.11.26 | ₩25,701 | ₩25,701 | ₩25,434 | ₩25,459 | -0.94% | 2.6만 |
|---|
| 2025.11.25 | ₩25,688 | ₩25,821 | ₩25,527 | ₩25,527 | -0.62% | 1.9만 |
|---|
| 2025.11.24 | ₩25,754 | ₩25,861 | ₩25,652 | ₩25,741 | -0.05% | 9.8천 |
|---|
| 2025.11.21 | ₩25,487 | ₩25,808 | ₩25,487 | ₩25,629 | +0.56% | 5.2천 |
|---|
| 2025.11.20 | ₩25,554 | ₩25,808 | ₩25,461 | ₩25,607 | +0.21% | 9.2천 |
|---|
| 2025.11.19 | ₩25,915 | ₩25,982 | ₩25,541 | ₩25,648 | -1.03% | 1.8만 |
|---|
| 2025.11.18 | ₩25,975 | ₩25,975 | ₩25,714 | ₩25,901 | -0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩26,289 | ₩26,356 | ₩25,968 | ₩26,048 | -0.91% | 1.3만 |
|---|
| 2025.11.14 | ₩26,716 | ₩26,716 | ₩26,382 | ₩26,382 | -1.25% | 8.9천 |
|---|
| 2025.11.13 | ₩26,502 | ₩26,663 | ₩26,466 | ₩26,649 | +0.55% | 5.6천 |
|---|
| 2025.11.12 | ₩26,716 | ₩26,716 | ₩26,489 | ₩26,583 | -0.50% | 9.8천 |
|---|
| 2025.11.11 | ₩26,569 | ₩26,663 | ₩26,342 | ₩26,663 | +0.35% | 9천 |
|---|
| 2025.11.10 | ₩26,369 | ₩26,516 | ₩26,369 | ₩26,482 | +0.43% | 1.3만 |
|---|
| 2025.11.07 | ₩26,553 | ₩26,716 | ₩26,342 | ₩26,448 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩26,516 | ₩26,553 | ₩26,516 | ₩26,543 | +0.10% | 2천 |
|---|
| 2025.11.05 | ₩26,396 | ₩26,516 | ₩26,396 | ₩26,516 | +0.46% | 5.4천 |
|---|
| 2025.11.04 | ₩26,481 | ₩26,516 | ₩26,342 | ₩26,516 | +0.13% | 1.2만 |
|---|
| 2025.11.03 | ₩26,663 | ₩26,663 | ₩26,449 | ₩26,556 | -0.40% | 8.1천 |
|---|
| 2025.10.31 | ₩26,636 | ₩26,636 | ₩26,396 | ₩26,516 | -0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩26,716 | ₩26,716 | ₩26,583 | ₩26,596 | -0.45% | 1.9만 |
|---|
| 2025.10.29 | ₩26,516 | ₩26,903 | ₩26,449 | ₩26,636 | +0.45% | 4.9만 |
|---|
| 2025.10.28 | ₩26,249 | ₩26,716 | ₩26,182 | ₩26,409 | +0.61% | 3.7만 |
|---|
| 2025.10.27 | ₩26,356 | ₩26,356 | ₩26,062 | ₩26,209 | -0.56% | 1.6만 |
|---|
| 2025.10.24 | ₩25,968 | ₩26,353 | ₩25,928 | ₩26,115 | +0.57% | 1.9만 |
|---|
| 2025.10.23 | ₩25,928 | ₩26,022 | ₩25,781 | ₩26,008 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩25,875 | ₩25,928 | ₩25,875 | ₩25,928 | +0.21% | 4.3천 |
|---|
| 2025.10.21 | ₩25,794 | ₩25,990 | ₩25,781 | ₩25,931 | +0.53% | 7.4천 |
|---|
| 2025.10.20 | ₩25,781 | ₩26,048 | ₩25,781 | ₩25,781 | 0.00% | 9.8천 |
|---|
| 2025.10.17 | ₩25,812 | ₩25,815 | ₩25,741 | ₩25,741 | -0.27% | 8.1천 |
|---|
| 2025.10.16 | ₩25,875 | ₩25,982 | ₩25,741 | ₩25,741 | -0.52% | 8천 |
|---|
| 2025.10.15 | ₩25,964 | ₩26,006 | ₩25,794 | ₩25,875 | -0.34% | 1.6만 |
|---|
| 2025.10.14 | ₩26,088 | ₩26,088 | ₩25,794 | ₩25,982 | -0.41% | 8.5천 |
|---|
| 2025.10.13 | ₩25,765 | ₩26,088 | ₩25,765 | ₩26,088 | +1.25% | 6.5천 |
|---|
| 2025.10.10 | ₩25,794 | ₩26,000 | ₩25,768 | ₩25,798 | +0.02% | 6천 |
|---|
