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 | ₩26,414 | ₩26,628 | ₩26,384 | ₩26,561 | +0.56% | 1.3만 |
| 2026.10.08 | ₩26,588 | ₩26,661 | ₩26,441 | ₩26,565 | -0.09% | 1.4만 |
| 2026.10.07 | ₩26,441 | ₩26,588 | ₩26,321 | ₩26,588 | +0.56% | 1.8만 |
| 2026.10.06 | ₩26,655 | ₩26,655 | ₩26,454 | ₩26,595 | -0.23% | 1만 |
| 2026.10.05 | ₩26,588 | ₩26,815 | ₩26,388 | ₩26,668 | +0.30% | 1.9만 |
| 2026.10.02 | ₩26,788 | ₩26,895 | ₩26,454 | ₩26,802 | +0.05% | 1.2만 |
| 2026.10.01 | ₩26,655 | ₩26,786 | ₩26,481 | ₩26,668 | +0.05% | 1.9만 |
| 2026.09.30 | ₩26,267 | ₩26,615 | ₩26,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,388 |
| +0.46% |
| 2.3만 |
| 2026.09.29 | ₩26,281 | ₩26,615 | ₩26,054 | ₩26,281 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩26,321 | ₩26,535 | ₩26,201 | ₩26,494 | +0.66% | 2.8만 |
|---|
| 2026.09.25 | ₩26,201 | ₩26,454 | ₩26,201 | ₩26,454 | +0.97% | 1.4만 |
|---|
| 2026.09.24 | ₩26,428 | ₩26,575 | ₩26,267 | ₩26,347 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩26,388 | ₩26,655 | ₩26,388 | ₩26,575 | +0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩26,695 | ₩26,710 | ₩26,454 | ₩26,641 | -0.20% | 2.1만 |
|---|
| 2026.09.21 | ₩26,281 | ₩26,561 | ₩26,281 | ₩26,535 | +0.97% | 2.3만 |
|---|
| 2026.09.18 | ₩26,975 | ₩27,203 | ₩26,428 | ₩26,428 | -2.03% | 2.4만 |
|---|
| 2026.09.17 | ₩26,962 | ₩27,129 | ₩26,588 | ₩26,641 | -1.19% | 2.5만 |
|---|
| 2026.09.16 | ₩27,156 | ₩27,229 | ₩26,748 | ₩26,802 | -1.30% | 2만 |
|---|
| 2026.09.15 | ₩27,056 | ₩27,378 | ₩27,056 | ₩27,216 | +0.59% | 1.1만 |
|---|
| 2026.09.14 | ₩27,323 | ₩27,416 | ₩27,269 | ₩27,383 | +0.22% | 1만 |
|---|
| 2026.09.11 | ₩27,510 | ₩27,510 | ₩27,042 | ₩27,436 | -0.27% | 2.1만 |
|---|
| 2026.09.10 | ₩27,416 | ₩27,682 | ₩27,256 | ₩27,630 | +0.78% | 2.8만 |
|---|
| 2026.09.09 | ₩27,537 | ₩28,044 | ₩27,376 | ₩27,557 | +0.07% | 4.1만 |
|---|
| 2026.09.08 | ₩27,443 | ₩28,031 | ₩27,443 | ₩27,657 | +0.78% | 1.5만 |
|---|
| 2026.09.04 | ₩27,510 | ₩27,749 | ₩27,390 | ₩27,637 | +0.46% | 2.5만 |
|---|
| 2026.09.03 | ₩27,764 | ₩27,983 | ₩27,577 | ₩27,697 | -0.24% | 1.3만 |
|---|
| 2026.09.02 | ₩28,326 | ₩28,326 | ₩27,764 | ₩27,884 | -1.56% | 1.1만 |
|---|
| 2026.09.01 | ₩28,107 | ₩28,107 | ₩27,804 | ₩28,031 | -0.27% | 3.7천 |
|---|
| 2026.08.31 | ₩28,191 | ₩28,592 | ₩27,897 | ₩28,111 | -0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩27,924 | ₩28,565 | ₩27,817 | ₩28,245 | +1.15% | 1만 |
|---|
| 2026.08.27 | ₩27,876 | ₩28,075 | ₩27,876 | ₩28,075 | +0.71% | 1.5천 |
|---|
| 2026.08.26 | ₩27,924 | ₩28,271 | ₩27,859 | ₩27,871 | -0.19% | 7.5천 |
|---|
| 2026.08.25 | ₩28,205 | ₩28,617 | ₩27,964 | ₩28,078 | -0.45% | 7.1천 |
|---|
| 2026.08.24 | ₩28,058 | ₩28,218 | ₩27,817 | ₩28,084 | +0.10% | 8.8천 |
|---|
| 2026.08.21 | ₩27,790 | ₩28,405 | ₩27,764 | ₩28,058 | +0.96% | 1만 |
|---|
| 2026.08.20 | ₩28,285 | ₩28,345 | ₩28,071 | ₩28,072 | -0.75% | 1.8만 |
|---|
| 2026.08.19 | ₩28,605 | ₩28,619 | ₩28,392 | ₩28,472 | -0.47% | 5천 |
|---|
| 2026.08.18 | ₩29,152 | ₩29,152 | ₩28,592 | ₩28,619 | -1.83% | 3.3천 |
|---|
| 2026.08.17 | ₩29,105 | ₩29,193 | ₩28,556 | ₩28,926 | -0.62% | 3.8천 |
|---|
| 2026.08.14 | ₩28,826 | ₩29,193 | ₩28,459 | ₩28,764 | -0.21% | 1.1만 |
|---|
| 2026.08.13 | ₩28,766 | ₩28,766 | ₩28,449 | ₩28,555 | -0.73% | 7.8천 |
|---|
| 2026.08.12 | ₩29,127 | ₩29,240 | ₩28,485 | ₩28,779 | -1.19% | 1.9만 |
|---|
| 2026.08.11 | ₩29,394 | ₩29,420 | ₩29,260 | ₩29,260 | -0.45% | 7.1천 |
|---|
| 2026.08.10 | ₩29,367 | ₩29,506 | ₩29,367 | ₩29,367 | 0.00% | 1.3만 |
|---|
| 2026.08.07 | ₩29,233 | ₩29,461 | ₩29,100 | ₩29,461 | +0.78% | 7.4천 |
|---|
| 2026.08.06 | ₩29,380 | ₩29,414 | ₩29,180 | ₩29,287 | -0.32% | 9.1천 |
|---|
| 2026.08.05 | ₩29,184 | ₩29,367 | ₩29,127 | ₩29,367 | +0.63% | 6.3천 |
|---|
| 2026.08.04 | ₩28,980 | ₩29,233 | ₩28,873 | ₩29,167 | +0.65% | 9.6천 |
|---|
| 2026.08.03 | ₩28,793 | ₩29,207 | ₩28,739 | ₩28,957 | +0.57% | 2만 |
|---|
| 2026.07.31 | ₩29,193 | ₩29,274 | ₩28,779 | ₩29,207 | +0.05% | 2.9만 |
|---|
| 2026.07.30 | ₩28,953 | ₩29,227 | ₩28,392 | ₩29,113 | +0.55% | 3.1만 |
|---|
| 2026.07.29 | ₩28,672 | ₩28,859 | ₩28,659 | ₩28,793 | +0.42% | 2.7만 |
|---|
| 2026.07.28 | ₩28,418 | ₩28,909 | ₩28,418 | ₩28,859 | +1.55% | 2.6만 |
|---|
| 2026.07.27 | ₩28,405 | ₩28,592 | ₩28,267 | ₩28,579 | +0.61% | 2.6만 |
|---|
| 2026.07.24 | ₩28,499 | ₩28,605 | ₩28,258 | ₩28,605 | +0.38% | 7.4천 |
|---|
| 2026.07.23 | ₩28,394 | ₩28,525 | ₩28,325 | ₩28,525 | +0.46% | 2.4만 |
|---|
| 2026.07.22 | ₩28,345 | ₩28,432 | ₩28,258 | ₩28,418 | +0.26% | 2.8만 |
|---|
| 2026.07.21 | ₩28,044 | ₩28,338 | ₩28,044 | ₩28,291 | +0.88% | 2만 |
|---|
| 2026.07.20 | ₩28,044 | ₩28,205 | ₩28,018 | ₩28,205 | +0.57% | 1.1만 |
|---|
| 2026.07.17 | ₩27,978 | ₩28,124 | ₩27,937 | ₩27,937 | -0.14% | 6.4천 |
|---|
| 2026.07.16 | ₩28,191 | ₩28,238 | ₩27,857 | ₩27,924 | -0.95% | 1.8만 |
|---|
| 2026.07.15 | ₩27,777 | ₩28,031 | ₩27,724 | ₩27,991 | +0.77% | 8.8천 |
|---|
| 2026.07.14 | ₩27,590 | ₩27,750 | ₩27,590 | ₩27,590 | 0.00% | 9.8천 |
|---|
| 2026.07.13 | ₩27,309 | ₩27,670 | ₩27,309 | ₩27,557 | +0.91% | 1.2만 |
|---|
| 2026.07.10 | ₩27,643 | ₩27,645 | ₩27,471 | ₩27,471 | -0.62% | 9.6천 |
|---|
| 2026.07.09 | ₩27,229 | ₩27,517 | ₩27,229 | ₩27,363 | +0.49% | 6.2천 |
|---|
| 2026.07.08 | ₩27,650 | ₩27,871 | ₩27,169 | ₩27,256 | -1.43% | 2.6만 |
|---|
| 2026.07.07 | ₩27,463 | ₩27,643 | ₩27,336 | ₩27,497 | +0.12% | 8.7천 |
|---|
| 2026.07.06 | ₩27,176 | ₩27,729 | ₩27,176 | ₩27,476 | +1.11% | 9.8천 |
|---|
| 2026.07.02 | ₩27,082 | ₩27,828 | ₩27,082 | ₩27,289 | +0.76% | 1.5만 |
|---|
| 2026.07.01 | ₩26,989 | ₩27,390 | ₩26,989 | ₩27,136 | +0.54% | 1.4만 |
|---|
| 2026.06.30 | ₩27,790 | ₩28,118 | ₩26,762 | ₩26,935 | -3.08% | 6.8만 |
|---|
| 2026.06.29 | ₩27,323 | ₩27,737 | ₩27,323 | ₩27,643 | +1.17% | 1.4만 |
|---|
| 2026.06.26 | ₩28,031 | ₩28,031 | ₩27,323 | ₩27,523 | -1.81% | 1.8만 |
|---|
| 2026.06.25 | ₩27,228 | ₩27,390 | ₩27,228 | ₩27,390 | +0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩27,510 | ₩27,510 | ₩27,109 | ₩27,189 | -1.17% | 8.1천 |
|---|
| 2026.06.23 | ₩28,058 | ₩28,058 | ₩27,082 | ₩27,163 | -3.19% | 7천 |
|---|
| 2026.06.22 | ₩27,483 | ₩27,523 | ₩27,016 | ₩27,062 | -1.53% | 2.8만 |
|---|
| 2026.06.18 | ₩27,911 | ₩27,911 | ₩27,670 | ₩27,744 | -0.60% | 7.6천 |
|---|
| 2026.06.17 | ₩27,978 | ₩27,978 | ₩27,724 | ₩27,844 | -0.48% | 1만 |
|---|
| 2026.06.16 | ₩27,817 | ₩28,178 | ₩27,737 | ₩28,038 | +0.79% | 8.2천 |
|---|
| 2026.06.15 | ₩27,884 | ₩28,178 | ₩27,804 | ₩27,951 | +0.24% | 2.6만 |
|---|
| 2026.06.12 | ₩27,871 | ₩27,924 | ₩27,470 | ₩27,742 | -0.46% | 8.9천 |
|---|
| 2026.06.11 | ₩27,483 | ₩27,777 | ₩27,483 | ₩27,670 | +0.68% | 8.2천 |
|---|
| 2026.06.10 | ₩27,470 | ₩27,643 | ₩27,470 | ₩27,563 | +0.34% | 1.7만 |
|---|
| 2026.06.09 | ₩28,004 | ₩28,104 | ₩27,497 | ₩27,777 | -0.81% | 1.9만 |
|---|
| 2026.06.08 | ₩27,737 | ₩27,964 | ₩27,510 | ₩27,857 | +0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩27,635 | ₩27,804 | ₩27,623 | ₩27,737 | +0.37% | 9.8천 |
|---|
| 2026.06.04 | ₩27,643 | ₩28,031 | ₩27,643 | ₩28,018 | +1.35% | 6.5천 |
|---|
| 2026.06.03 | ₩27,523 | ₩27,764 | ₩27,497 | ₩27,724 | +0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩27,603 | ₩27,790 | ₩27,537 | ₩27,724 | +0.44% | 1.7만 |
|---|
| 2026.06.01 | ₩27,470 | ₩27,964 | ₩27,470 | ₩27,871 | +1.46% | 4.9천 |
|---|
| 2026.05.29 | ₩27,978 | ₩27,978 | ₩27,470 | ₩27,470 | -1.81% | 1.4만 |
|---|
| 2026.05.28 | ₩27,390 | ₩28,018 | ₩27,363 | ₩27,817 | +1.56% | 7.3만 |
|---|
| 2026.05.27 | ₩27,764 | ₩27,764 | ₩27,296 | ₩27,296 | -1.68% | 1.2만 |
|---|
| 2026.05.26 | ₩27,617 | ₩27,669 | ₩27,510 | ₩27,563 | -0.19% | 1.3만 |
|---|
| 2026.05.22 | ₩27,352 | ₩27,949 | ₩27,352 | ₩27,643 | +1.06% | 9.7천 |
|---|
| 2026.05.21 | ₩27,510 | ₩27,978 | ₩27,403 | ₩27,657 | +0.53% | 1.4만 |
|---|
| 2026.05.20 | ₩27,507 | ₩28,031 | ₩27,430 | ₩27,617 | +0.40% | 2.7만 |
|---|
| 2026.05.19 | ₩27,804 | ₩28,095 | ₩27,724 | ₩27,884 | +0.29% | 2.5천 |
|---|
| 2026.05.18 | ₩27,991 | ₩27,991 | ₩27,724 | ₩27,924 | -0.24% | 6.1천 |
|---|
| 2026.05.15 | ₩27,924 | ₩27,964 | ₩27,804 | ₩27,891 | -0.12% | 1.5만 |
|---|
| 2026.05.14 | ₩27,817 | ₩28,064 | ₩27,817 | ₩27,964 | +0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩28,258 | ₩28,271 | ₩27,857 | ₩27,964 | -1.04% | 2.9만 |
|---|
| 2026.05.12 | ₩28,365 | ₩28,412 | ₩28,058 | ₩28,291 | -0.26% | 1.4만 |
|---|
| 2026.05.11 | ₩28,433 | ₩28,592 | ₩28,325 | ₩28,525 | +0.32% | 7.4천 |
|---|
| 2026.05.08 | ₩28,258 | ₩28,592 | ₩27,857 | ₩28,418 | +0.57% | 8.5천 |
|---|
| 2026.05.07 | ₩28,579 | ₩28,579 | ₩28,023 | ₩28,185 | -1.38% | 7.6천 |
|---|
| 2026.05.06 | ₩28,405 | ₩28,579 | ₩27,941 | ₩28,098 | -1.08% | 8.5천 |
|---|
| 2026.05.05 | ₩28,071 | ₩28,378 | ₩27,750 | ₩28,158 | +0.31% | 9.8천 |
|---|
| 2026.05.04 | ₩28,044 | ₩28,605 | ₩27,724 | ₩28,325 | +1.00% | 4.5천 |
|---|
| 2026.05.01 | ₩28,205 | ₩28,325 | ₩27,790 | ₩28,178 | -0.09% | 8.4천 |
|---|
| 2026.04.30 | ₩28,459 | ₩28,726 | ₩28,258 | ₩28,258 | -0.70% | 1.2만 |
|---|
| 2026.04.29 | ₩27,790 | ₩28,512 | ₩27,790 | ₩28,352 | +2.02% | 1.8만 |
|---|
| 2026.04.28 | ₩27,937 | ₩28,130 | ₩27,730 | ₩28,130 | +0.69% | 7.7천 |
|---|
| 2026.04.27 | ₩27,884 | ₩28,075 | ₩27,664 | ₩27,710 | -0.62% | 5.3천 |
|---|
| 2026.04.24 | ₩27,416 | ₩28,365 | ₩27,416 | ₩28,124 | +2.58% | 2.2만 |
|---|
| 2026.04.23 | ₩27,256 | ₩28,044 | ₩27,256 | ₩28,044 | +2.89% | 2.1만 |
|---|
| 2026.04.22 | ₩27,550 | ₩27,550 | ₩27,336 | ₩27,376 | -0.63% | 6.9천 |
|---|
| 2026.04.21 | ₩27,336 | ₩27,668 | ₩27,336 | ₩27,423 | +0.32% | 8.3천 |
|---|
| 2026.04.20 | ₩27,577 | ₩27,790 | ₩27,523 | ₩27,523 | -0.19% | 1.2만 |
|---|
| 2026.04.17 | ₩27,523 | ₩27,844 | ₩27,363 | ₩27,403 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩27,537 | ₩27,772 | ₩27,537 | ₩27,724 | +0.68% | 8.3천 |
|---|
| 2026.04.15 | ₩27,951 | ₩28,058 | ₩27,390 | ₩27,657 | -1.05% | 8.9천 |
|---|
| 2026.04.14 | ₩27,790 | ₩28,312 | ₩27,607 | ₩28,111 | +1.15% | 2.4만 |
|---|
| 2026.04.13 | ₩28,418 | ₩28,418 | ₩27,550 | ₩27,790 | -2.21% | 2.4만 |
|---|
| 2026.04.10 | ₩27,203 | ₩27,657 | ₩27,189 | ₩27,510 | +1.13% | 1.6만 |
|---|
| 2026.04.09 | ₩26,949 | ₩27,323 | ₩26,949 | ₩27,243 | +1.09% | 1.5만 |
|---|
| 2026.04.08 | ₩27,189 | ₩27,363 | ₩26,909 | ₩27,056 | -0.49% | 9.4천 |
|---|
| 2026.04.07 | ₩27,189 | ₩27,710 | ₩27,163 | ₩27,350 | +0.59% | 9천 |
|---|
| 2026.04.06 | ₩27,056 | ₩27,390 | ₩27,056 | ₩27,122 | +0.25% | 9.2천 |
|---|
| 2026.04.02 | ₩26,788 | ₩27,623 | ₩26,788 | ₩27,510 | +2.69% | 8.9천 |
|---|
| 2026.04.01 | ₩26,869 | ₩27,396 | ₩26,869 | ₩26,935 | +0.25% | 1.6만 |
|---|
| 2026.03.31 | ₩27,630 | ₩27,897 | ₩26,722 | ₩26,722 | -3.29% | 3.8만 |
|---|
| 2026.03.30 | ₩27,056 | ₩27,617 | ₩26,788 | ₩27,590 | +1.98% | 3만 |
|---|
| 2026.03.27 | ₩27,056 | ₩27,121 | ₩26,735 | ₩27,056 | 0.00% | 1.3만 |
|---|
| 2026.03.26 | ₩26,855 | ₩27,136 | ₩26,722 | ₩27,016 | +0.60% | 7.6천 |
|---|
| 2026.03.25 | ₩26,828 | ₩26,889 | ₩26,722 | ₩26,828 | 0.00% | 4.3천 |
|---|
| 2026.03.24 | ₩26,722 | ₩27,016 | ₩26,722 | ₩26,997 | +1.03% | 6.2천 |
|---|
| 2026.03.23 | ₩26,241 | ₩27,243 | ₩26,187 | ₩26,828 | +2.24% | 1.8만 |
|---|
| 2026.03.20 | ₩26,855 | ₩27,036 | ₩26,454 | ₩26,828 | -0.10% | 1.2만 |
|---|
| 2026.03.19 | ₩26,989 | ₩27,189 | ₩26,735 | ₩27,082 | +0.35% | 7천 |
|---|
| 2026.03.18 | ₩27,130 | ₩27,130 | ₩26,910 | ₩26,910 | -0.81% | 2.6천 |
|---|
| 2026.03.17 | ₩26,989 | ₩27,082 | ₩26,768 | ₩27,082 | +0.35% | 1.1만 |
|---|
| 2026.03.16 | ₩26,722 | ₩26,882 | ₩26,494 | ₩26,882 | +0.60% | 1.2만 |
|---|
| 2026.03.13 | ₩26,615 | ₩26,815 | ₩26,588 | ₩26,735 | +0.45% | 6.6천 |
|---|
| 2026.03.12 | ₩26,655 | ₩26,815 | ₩26,338 | ₩26,722 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩26,601 | ₩26,695 | ₩26,601 | ₩26,601 | 0.00% | 7.1천 |
|---|
| 2026.03.10 | ₩26,441 | ₩26,695 | ₩26,441 | ₩26,601 | +0.61% | 1.3만 |
|---|
| 2026.03.09 | ₩26,388 | ₩26,414 | ₩26,281 | ₩26,347 | -0.15% | 2.7만 |
|---|
| 2026.03.06 | ₩26,454 | ₩26,575 | ₩26,321 | ₩26,414 | -0.15% | 1.7만 |
|---|
| 2026.03.05 | ₩26,494 | ₩26,663 | ₩26,456 | ₩26,505 | +0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩26,481 | ₩26,779 | ₩26,468 | ₩26,508 | +0.10% | 1.1만 |
|---|
| 2026.03.03 | ₩26,561 | ₩26,613 | ₩26,482 | ₩26,575 | +0.05% | 3.1천 |
|---|
| 2026.03.02 | ₩26,294 | ₩26,628 | ₩26,294 | ₩26,561 | +1.02% | 1.8만 |
|---|
| 2026.02.27 | ₩27,016 | ₩27,029 | ₩25,973 | ₩25,973 | -3.86% | 3.5만 |
|---|
| 2026.02.26 | ₩26,922 | ₩27,016 | ₩26,788 | ₩26,989 | +0.25% | 8.1천 |
|---|
| 2026.02.25 | ₩26,989 | ₩27,042 | ₩26,941 | ₩27,029 | +0.15% | 5.9천 |
|---|
| 2026.02.24 | ₩26,882 | ₩26,901 | ₩26,722 | ₩26,855 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩27,069 | ₩27,069 | ₩26,748 | ₩26,909 | -0.59% | 1.3만 |
|---|
| 2026.02.20 | ₩26,748 | ₩26,975 | ₩26,748 | ₩26,862 | +0.42% | 4천 |
|---|
| 2026.02.19 | ₩26,889 | ₩26,895 | ₩26,788 | ₩26,828 | -0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩26,722 | ₩26,989 | ₩26,722 | ₩26,815 | +0.35% | 8.6천 |
|---|
| 2026.02.17 | ₩26,762 | ₩26,989 | ₩26,762 | ₩26,788 | +0.10% | 1.5만 |
|---|
| 2026.02.13 | ₩26,748 | ₩26,935 | ₩26,748 | ₩26,775 | +0.10% | 6.2천 |
|---|
| 2026.02.12 | ₩26,795 | ₩26,855 | ₩26,788 | ₩26,826 | +0.11% | 1만 |
|---|
| 2026.02.11 | ₩26,788 | ₩26,949 | ₩26,762 | ₩26,762 | -0.10% | 1.3만 |
|---|
| 2026.02.10 | ₩26,875 | ₩26,877 | ₩26,722 | ₩26,775 | -0.37% | 5.3천 |
|---|
| 2026.02.09 | ₩26,788 | ₩26,938 | ₩26,722 | ₩26,922 | +0.50% | 9.9천 |
|---|
| 2026.02.06 | ₩26,722 | ₩26,855 | ₩26,588 | ₩26,768 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩26,708 | ₩26,815 | ₩26,589 | ₩26,802 | +0.35% | 5.4천 |
|---|
| 2026.02.04 | ₩26,708 | ₩26,855 | ₩26,588 | ₩26,722 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩26,588 | ₩26,708 | ₩26,521 | ₩26,708 | +0.45% | 4.4천 |
|---|
| 2026.02.02 | ₩26,561 | ₩26,708 | ₩26,508 | ₩26,535 | -0.10% | 1.1만 |
|---|
| 2026.01.30 | ₩26,655 | ₩26,655 | ₩26,334 | ₩26,521 | -0.50% | 7.9천 |
|---|
| 2026.01.29 | ₩26,468 | ₩26,641 | ₩26,441 | ₩26,641 | +0.66% | 9.3천 |
|---|
| 2026.01.28 | ₩26,294 | ₩26,655 | ₩26,294 | ₩26,523 | +0.87% | 9.8천 |
|---|
| 2026.01.27 | ₩26,254 | ₩26,421 | ₩26,254 | ₩26,294 | +0.15% | 2.5천 |
|---|
| 2026.01.26 | ₩26,788 | ₩26,788 | ₩26,227 | ₩26,341 | -1.67% | 1.5만 |
|---|
| 2026.01.23 | ₩26,508 | ₩26,668 | ₩26,254 | ₩26,655 | +0.55% | 1.4만 |
|---|
| 2026.01.22 | ₩26,635 | ₩26,748 | ₩26,454 | ₩26,668 | +0.13% | 2.3만 |
|---|
| 2026.01.21 | ₩26,281 | ₩26,842 | ₩26,147 | ₩26,548 | +1.02% | 4.8만 |
|---|
| 2026.01.20 | ₩25,987 | ₩26,307 | ₩25,933 | ₩26,227 | +0.93% | 1.2만 |
|---|
| 2026.01.16 | ₩26,147 | ₩26,347 | ₩25,933 | ₩26,054 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩26,254 | ₩26,388 | ₩26,054 | ₩26,321 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩25,920 | ₩26,388 | ₩25,867 | ₩26,388 | +1.80% | 3.2만 |
|---|
| 2026.01.13 | ₩25,973 | ₩26,040 | ₩25,746 | ₩25,987 | +0.05% | 6만 |
|---|
| 2026.01.12 | ₩26,094 | ₩26,160 | ₩25,826 | ₩25,853 | -0.92% | 3.5만 |
|---|
| 2026.01.09 | ₩25,893 | ₩26,107 | ₩25,884 | ₩26,107 | +0.83% | 8만 |
|---|
| 2026.01.08 | ₩25,706 | ₩25,880 | ₩25,639 | ₩25,810 | +0.41% | 3.6만 |
|---|
| 2026.01.07 | ₩25,653 | ₩25,706 | ₩25,506 | ₩25,559 | -0.36% | 1.7만 |
|---|
| 2026.01.06 | ₩25,225 | ₩25,586 | ₩25,225 | ₩25,559 | +1.32% | 1.1만 |
|---|
| 2026.01.05 | ₩25,118 | ₩25,520 | ₩25,092 | ₩25,359 | +0.96% | 3.3만 |
|---|
| 2026.01.02 | ₩25,052 | ₩25,295 | ₩25,052 | ₩25,212 | +0.64% | 2.3만 |
|---|
| 2025.12.31 | ₩25,185 | ₩25,252 | ₩24,931 | ₩24,931 | -1.01% | 4.9만 |
|---|
| 2025.12.30 | ₩25,198 | ₩25,339 | ₩25,078 | ₩25,092 | -0.42% | 4.2만 |
|---|
| 2025.12.29 | ₩24,905 | ₩25,239 | ₩24,905 | ₩25,198 | +1.18% | 6.5만 |
|---|
| 2025.12.26 | ₩24,717 | ₩24,985 | ₩24,717 | ₩24,838 | +0.49% | 1.8만 |
|---|
| 2025.12.24 | ₩24,945 | ₩24,946 | ₩24,717 | ₩24,918 | -0.11% | 1.2만 |
|---|
| 2025.12.23 | ₩25,052 | ₩25,105 | ₩24,878 | ₩24,958 | -0.37% | 1.1만 |
|---|
| 2025.12.22 | ₩24,771 | ₩25,052 | ₩24,771 | ₩25,011 | +0.97% | 4.3만 |
|---|
| 2025.12.19 | ₩25,038 | ₩25,345 | ₩25,038 | ₩25,305 | +1.07% | 1.2만 |
|---|
| 2025.12.18 | ₩24,878 | ₩25,118 | ₩24,878 | ₩25,052 | +0.70% | 1.2만 |
|---|
| 2025.12.17 | ₩24,931 | ₩25,145 | ₩24,851 | ₩25,085 | +0.62% | 1.8만 |
|---|
| 2025.12.16 | ₩25,065 | ₩25,172 | ₩24,918 | ₩25,011 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩25,025 | ₩25,172 | ₩24,851 | ₩25,052 | +0.11% | 3만 |
|---|
| 2025.12.12 | ₩25,158 | ₩25,172 | ₩24,918 | ₩25,025 | -0.53% | 1.8만 |
|---|
| 2025.12.11 | ₩25,386 | ₩25,386 | ₩25,132 | ₩25,158 | -0.89% | 7.5천 |
|---|
| 2025.12.10 | ₩25,185 | ₩25,345 | ₩25,130 | ₩25,345 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩25,359 | ₩25,359 | ₩25,118 | ₩25,185 | -0.68% | 1.5만 |
|---|
| 2025.12.08 | ₩25,198 | ₩25,448 | ₩25,065 | ₩25,172 | -0.11% | 4.2만 |
|---|
| 2025.12.05 | ₩25,332 | ₩25,419 | ₩25,188 | ₩25,345 | +0.05% | 2만 |
|---|
| 2025.12.04 | ₩25,639 | ₩25,826 | ₩25,145 | ₩25,345 | -1.15% | 3.5만 |
|---|
| 2025.12.03 | ₩25,573 | ₩25,738 | ₩25,359 | ₩25,479 | -0.37% | 1.5만 |
|---|
| 2025.12.02 | ₩25,426 | ₩25,674 | ₩25,426 | ₩25,492 | +0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩25,439 | ₩25,586 | ₩25,386 | ₩25,419 | -0.08% | 8.8천 |
|---|
| 2025.11.28 | ₩25,452 | ₩25,666 | ₩25,386 | ₩25,386 | -0.26% | 2만 |
|---|
| 2025.11.26 | ₩25,706 | ₩25,706 | ₩25,439 | ₩25,464 | -0.94% | 2.6만 |
|---|
| 2025.11.25 | ₩25,693 | ₩25,826 | ₩25,532 | ₩25,532 | -0.62% | 1.9만 |
|---|
| 2025.11.24 | ₩25,760 | ₩25,867 | ₩25,657 | ₩25,746 | -0.05% | 9.8천 |
|---|
| 2025.11.21 | ₩25,492 | ₩25,813 | ₩25,492 | ₩25,634 | +0.56% | 5.2천 |
|---|
| 2025.11.20 | ₩25,559 | ₩25,813 | ₩25,466 | ₩25,613 | +0.21% | 9.2천 |
|---|
| 2025.11.19 | ₩25,920 | ₩25,987 | ₩25,546 | ₩25,653 | -1.03% | 1.8만 |
|---|
| 2025.11.18 | ₩25,980 | ₩25,980 | ₩25,720 | ₩25,907 | -0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩26,294 | ₩26,361 | ₩25,973 | ₩26,054 | -0.91% | 1.3만 |
|---|
| 2025.11.14 | ₩26,722 | ₩26,722 | ₩26,388 | ₩26,388 | -1.25% | 8.9천 |
|---|
| 2025.11.13 | ₩26,508 | ₩26,668 | ₩26,472 | ₩26,655 | +0.55% | 5.6천 |
|---|
| 2025.11.12 | ₩26,722 | ₩26,722 | ₩26,494 | ₩26,588 | -0.50% | 9.8천 |
|---|
| 2025.11.11 | ₩26,575 | ₩26,668 | ₩26,347 | ₩26,668 | +0.35% | 9천 |
|---|
| 2025.11.10 | ₩26,374 | ₩26,521 | ₩26,374 | ₩26,488 | +0.43% | 1.3만 |
|---|
| 2025.11.07 | ₩26,559 | ₩26,722 | ₩26,347 | ₩26,453 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩26,521 | ₩26,559 | ₩26,521 | ₩26,548 | +0.10% | 2천 |
|---|
| 2025.11.05 | ₩26,401 | ₩26,521 | ₩26,401 | ₩26,521 | +0.46% | 5.4천 |
|---|
| 2025.11.04 | ₩26,486 | ₩26,521 | ₩26,347 | ₩26,521 | +0.13% | 1.2만 |
|---|
| 2025.11.03 | ₩26,668 | ₩26,668 | ₩26,454 | ₩26,561 | -0.40% | 8.1천 |
|---|
| 2025.10.31 | ₩26,641 | ₩26,641 | ₩26,401 | ₩26,521 | -0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩26,722 | ₩26,722 | ₩26,588 | ₩26,601 | -0.45% | 1.9만 |
|---|
| 2025.10.29 | ₩26,521 | ₩26,909 | ₩26,454 | ₩26,641 | +0.45% | 4.9만 |
|---|
| 2025.10.28 | ₩26,254 | ₩26,722 | ₩26,187 | ₩26,414 | +0.61% | 3.7만 |
|---|
| 2025.10.27 | ₩26,361 | ₩26,361 | ₩26,067 | ₩26,214 | -0.56% | 1.6만 |
|---|
| 2025.10.24 | ₩25,973 | ₩26,358 | ₩25,933 | ₩26,120 | +0.57% | 1.9만 |
|---|
| 2025.10.23 | ₩25,933 | ₩26,027 | ₩25,786 | ₩26,013 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩25,880 | ₩25,933 | ₩25,880 | ₩25,933 | +0.21% | 4.3천 |
|---|
| 2025.10.21 | ₩25,800 | ₩25,995 | ₩25,786 | ₩25,936 | +0.53% | 7.4천 |
|---|
| 2025.10.20 | ₩25,786 | ₩26,054 | ₩25,786 | ₩25,786 | 0.00% | 9.8천 |
|---|
| 2025.10.17 | ₩25,817 | ₩25,820 | ₩25,746 | ₩25,746 | -0.27% | 8.1천 |
|---|
| 2025.10.16 | ₩25,880 | ₩25,987 | ₩25,746 | ₩25,746 | -0.52% | 8천 |
|---|
| 2025.10.15 | ₩25,969 | ₩26,011 | ₩25,800 | ₩25,880 | -0.34% | 1.6만 |
|---|
| 2025.10.14 | ₩26,094 | ₩26,094 | ₩25,800 | ₩25,987 | -0.41% | 8.5천 |
|---|
| 2025.10.13 | ₩25,770 | ₩26,094 | ₩25,770 | ₩26,094 | +1.25% | 6.5천 |
|---|
| 2025.10.10 | ₩25,800 | ₩26,005 | ₩25,773 | ₩25,804 | +0.02% | 6천 |
|---|
