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 | ₩26,438 | ₩26,652 | ₩26,408 | ₩26,586 | +0.56% | 1.3만 |
| 2026.10.08 | ₩26,612 | ₩26,686 | ₩26,465 | ₩26,590 | -0.09% | 1.4만 |
| 2026.10.07 | ₩26,465 | ₩26,612 | ₩26,345 | ₩26,612 | +0.56% | 1.8만 |
| 2026.10.06 | ₩26,679 | ₩26,679 | ₩26,479 | ₩26,619 | -0.23% | 1만 |
| 2026.10.05 | ₩26,612 | ₩26,840 | ₩26,412 | ₩26,693 | +0.30% | 1.9만 |
| 2026.10.02 | ₩26,813 | ₩26,920 | ₩26,479 | ₩26,826 | +0.05% | 1.2만 |
| 2026.10.01 | ₩26,679 | ₩26,810 | ₩26,505 | ₩26,693 | +0.05% | 1.9만 |
| 2026.09.30 | ₩26,291 | ₩26,639 | ₩26,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,412 |
| +0.46% |
| 2.3만 |
| 2026.09.29 | ₩26,305 | ₩26,639 | ₩26,077 | ₩26,305 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩26,345 | ₩26,559 | ₩26,224 | ₩26,519 | +0.66% | 2.8만 |
|---|
| 2026.09.25 | ₩26,224 | ₩26,479 | ₩26,224 | ₩26,479 | +0.97% | 1.4만 |
|---|
| 2026.09.24 | ₩26,452 | ₩26,599 | ₩26,291 | ₩26,372 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩26,412 | ₩26,679 | ₩26,412 | ₩26,599 | +0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩26,719 | ₩26,734 | ₩26,479 | ₩26,666 | -0.20% | 2.1만 |
|---|
| 2026.09.21 | ₩26,305 | ₩26,586 | ₩26,305 | ₩26,559 | +0.97% | 2.3만 |
|---|
| 2026.09.18 | ₩27,000 | ₩27,227 | ₩26,452 | ₩26,452 | -2.03% | 2.4만 |
|---|
| 2026.09.17 | ₩26,987 | ₩27,154 | ₩26,612 | ₩26,666 | -1.19% | 2.5만 |
|---|
| 2026.09.16 | ₩27,181 | ₩27,254 | ₩26,773 | ₩26,826 | -1.30% | 2만 |
|---|
| 2026.09.15 | ₩27,080 | ₩27,403 | ₩27,080 | ₩27,241 | +0.59% | 1.1만 |
|---|
| 2026.09.14 | ₩27,348 | ₩27,441 | ₩27,294 | ₩27,408 | +0.22% | 1만 |
|---|
| 2026.09.11 | ₩27,535 | ₩27,535 | ₩27,067 | ₩27,461 | -0.27% | 2.1만 |
|---|
| 2026.09.10 | ₩27,441 | ₩27,708 | ₩27,281 | ₩27,655 | +0.78% | 2.8만 |
|---|
| 2026.09.09 | ₩27,562 | ₩28,070 | ₩27,401 | ₩27,582 | +0.07% | 4.1만 |
|---|
| 2026.09.08 | ₩27,468 | ₩28,057 | ₩27,468 | ₩27,682 | +0.78% | 1.5만 |
|---|
| 2026.09.04 | ₩27,535 | ₩27,774 | ₩27,415 | ₩27,662 | +0.46% | 2.5만 |
|---|
| 2026.09.03 | ₩27,789 | ₩28,008 | ₩27,602 | ₩27,722 | -0.24% | 1.3만 |
|---|
| 2026.09.02 | ₩28,352 | ₩28,352 | ₩27,789 | ₩27,909 | -1.56% | 1.1만 |
|---|
| 2026.09.01 | ₩28,133 | ₩28,133 | ₩27,829 | ₩28,057 | -0.27% | 3.7천 |
|---|
| 2026.08.31 | ₩28,217 | ₩28,618 | ₩27,923 | ₩28,137 | -0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩27,950 | ₩28,591 | ₩27,843 | ₩28,271 | +1.15% | 1만 |
|---|
| 2026.08.27 | ₩27,901 | ₩28,101 | ₩27,901 | ₩28,101 | +0.71% | 1.5천 |
|---|
| 2026.08.26 | ₩27,950 | ₩28,297 | ₩27,884 | ₩27,896 | -0.19% | 7.5천 |
|---|
| 2026.08.25 | ₩28,230 | ₩28,644 | ₩27,990 | ₩28,103 | -0.45% | 7.1천 |
|---|
| 2026.08.24 | ₩28,083 | ₩28,244 | ₩27,843 | ₩28,110 | +0.10% | 8.8천 |
|---|
| 2026.08.21 | ₩27,816 | ₩28,431 | ₩27,789 | ₩28,083 | +0.96% | 1만 |
|---|
| 2026.08.20 | ₩28,311 | ₩28,371 | ₩28,097 | ₩28,098 | -0.75% | 1.8만 |
|---|
| 2026.08.19 | ₩28,632 | ₩28,645 | ₩28,418 | ₩28,498 | -0.47% | 5천 |
|---|
| 2026.08.18 | ₩29,179 | ₩29,179 | ₩28,618 | ₩28,645 | -1.83% | 3.3천 |
|---|
| 2026.08.17 | ₩29,132 | ₩29,220 | ₩28,582 | ₩28,953 | -0.62% | 3.8천 |
|---|
| 2026.08.14 | ₩28,852 | ₩29,220 | ₩28,484 | ₩28,791 | -0.21% | 1.1만 |
|---|
| 2026.08.13 | ₩28,792 | ₩28,792 | ₩28,475 | ₩28,581 | -0.73% | 7.8천 |
|---|
| 2026.08.12 | ₩29,153 | ₩29,267 | ₩28,511 | ₩28,805 | -1.19% | 1.9만 |
|---|
| 2026.08.11 | ₩29,421 | ₩29,447 | ₩29,287 | ₩29,287 | -0.45% | 7.1천 |
|---|
| 2026.08.10 | ₩29,394 | ₩29,533 | ₩29,394 | ₩29,394 | 0.00% | 1.3만 |
|---|
| 2026.08.07 | ₩29,260 | ₩29,487 | ₩29,126 | ₩29,487 | +0.78% | 7.4천 |
|---|
| 2026.08.06 | ₩29,407 | ₩29,441 | ₩29,207 | ₩29,314 | -0.32% | 9.1천 |
|---|
| 2026.08.05 | ₩29,211 | ₩29,394 | ₩29,153 | ₩29,394 | +0.63% | 6.3천 |
|---|
| 2026.08.04 | ₩29,006 | ₩29,260 | ₩28,899 | ₩29,193 | +0.65% | 9.6천 |
|---|
| 2026.08.03 | ₩28,819 | ₩29,233 | ₩28,765 | ₩28,983 | +0.57% | 2만 |
|---|
| 2026.07.31 | ₩29,220 | ₩29,300 | ₩28,805 | ₩29,233 | +0.05% | 2.9만 |
|---|
| 2026.07.30 | ₩28,979 | ₩29,253 | ₩28,418 | ₩29,140 | +0.55% | 3.1만 |
|---|
| 2026.07.29 | ₩28,698 | ₩28,886 | ₩28,685 | ₩28,819 | +0.42% | 2.7만 |
|---|
| 2026.07.28 | ₩28,444 | ₩28,935 | ₩28,444 | ₩28,886 | +1.55% | 2.6만 |
|---|
| 2026.07.27 | ₩28,431 | ₩28,618 | ₩28,293 | ₩28,605 | +0.61% | 2.6만 |
|---|
| 2026.07.24 | ₩28,525 | ₩28,632 | ₩28,284 | ₩28,632 | +0.38% | 7.4천 |
|---|
| 2026.07.23 | ₩28,420 | ₩28,551 | ₩28,351 | ₩28,551 | +0.46% | 2.4만 |
|---|
| 2026.07.22 | ₩28,371 | ₩28,458 | ₩28,284 | ₩28,444 | +0.26% | 2.8만 |
|---|
| 2026.07.21 | ₩28,070 | ₩28,364 | ₩28,070 | ₩28,317 | +0.88% | 2만 |
|---|
| 2026.07.20 | ₩28,070 | ₩28,230 | ₩28,043 | ₩28,230 | +0.57% | 1.1만 |
|---|
| 2026.07.17 | ₩28,003 | ₩28,150 | ₩27,963 | ₩27,963 | -0.14% | 6.4천 |
|---|
| 2026.07.16 | ₩28,217 | ₩28,264 | ₩27,883 | ₩27,950 | -0.95% | 1.8만 |
|---|
| 2026.07.15 | ₩27,802 | ₩28,057 | ₩27,749 | ₩28,016 | +0.77% | 8.8천 |
|---|
| 2026.07.14 | ₩27,615 | ₩27,776 | ₩27,615 | ₩27,615 | 0.00% | 9.8천 |
|---|
| 2026.07.13 | ₩27,334 | ₩27,695 | ₩27,334 | ₩27,582 | +0.91% | 1.2만 |
|---|
| 2026.07.10 | ₩27,669 | ₩27,670 | ₩27,496 | ₩27,496 | -0.62% | 9.6천 |
|---|
| 2026.07.09 | ₩27,254 | ₩27,542 | ₩27,254 | ₩27,388 | +0.49% | 6.2천 |
|---|
| 2026.07.08 | ₩27,675 | ₩27,896 | ₩27,194 | ₩27,281 | -1.43% | 2.6만 |
|---|
| 2026.07.07 | ₩27,488 | ₩27,669 | ₩27,361 | ₩27,522 | +0.12% | 8.7천 |
|---|
| 2026.07.06 | ₩27,201 | ₩27,754 | ₩27,201 | ₩27,502 | +1.11% | 9.8천 |
|---|
| 2026.07.02 | ₩27,107 | ₩27,853 | ₩27,107 | ₩27,314 | +0.76% | 1.5만 |
|---|
| 2026.07.01 | ₩27,013 | ₩27,415 | ₩27,013 | ₩27,161 | +0.54% | 1.4만 |
|---|
| 2026.06.30 | ₩27,816 | ₩28,143 | ₩26,786 | ₩26,960 | -3.08% | 6.8만 |
|---|
| 2026.06.29 | ₩27,348 | ₩27,762 | ₩27,348 | ₩27,669 | +1.17% | 1.4만 |
|---|
| 2026.06.26 | ₩28,057 | ₩28,057 | ₩27,348 | ₩27,548 | -1.81% | 1.8만 |
|---|
| 2026.06.25 | ₩27,253 | ₩27,415 | ₩27,253 | ₩27,415 | +0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩27,535 | ₩27,535 | ₩27,134 | ₩27,214 | -1.17% | 8.1천 |
|---|
| 2026.06.23 | ₩28,083 | ₩28,083 | ₩27,107 | ₩27,187 | -3.19% | 7천 |
|---|
| 2026.06.22 | ₩27,508 | ₩27,548 | ₩27,040 | ₩27,087 | -1.53% | 2.8만 |
|---|
| 2026.06.18 | ₩27,936 | ₩27,936 | ₩27,695 | ₩27,769 | -0.60% | 7.6천 |
|---|
| 2026.06.17 | ₩28,003 | ₩28,003 | ₩27,749 | ₩27,869 | -0.48% | 1만 |
|---|
| 2026.06.16 | ₩27,843 | ₩28,204 | ₩27,762 | ₩28,063 | +0.79% | 8.2천 |
|---|
| 2026.06.15 | ₩27,909 | ₩28,204 | ₩27,829 | ₩27,976 | +0.24% | 2.6만 |
|---|
| 2026.06.12 | ₩27,896 | ₩27,950 | ₩27,495 | ₩27,768 | -0.46% | 8.9천 |
|---|
| 2026.06.11 | ₩27,508 | ₩27,802 | ₩27,508 | ₩27,695 | +0.68% | 8.2천 |
|---|
| 2026.06.10 | ₩27,495 | ₩27,669 | ₩27,495 | ₩27,588 | +0.34% | 1.7만 |
|---|
| 2026.06.09 | ₩28,030 | ₩28,130 | ₩27,522 | ₩27,802 | -0.81% | 1.9만 |
|---|
| 2026.06.08 | ₩27,762 | ₩27,990 | ₩27,535 | ₩27,883 | +0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩27,661 | ₩27,829 | ₩27,649 | ₩27,762 | +0.37% | 9.8천 |
|---|
| 2026.06.04 | ₩27,669 | ₩28,057 | ₩27,669 | ₩28,043 | +1.35% | 6.5천 |
|---|
| 2026.06.03 | ₩27,548 | ₩27,789 | ₩27,522 | ₩27,749 | +0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩27,629 | ₩27,816 | ₩27,562 | ₩27,749 | +0.44% | 1.7만 |
|---|
| 2026.06.01 | ₩27,495 | ₩27,990 | ₩27,495 | ₩27,896 | +1.46% | 4.9천 |
|---|
| 2026.05.29 | ₩28,003 | ₩28,003 | ₩27,495 | ₩27,495 | -1.81% | 1.4만 |
|---|
| 2026.05.28 | ₩27,415 | ₩28,043 | ₩27,388 | ₩27,843 | +1.56% | 7.3만 |
|---|
| 2026.05.27 | ₩27,789 | ₩27,789 | ₩27,321 | ₩27,321 | -1.68% | 1.2만 |
|---|
| 2026.05.26 | ₩27,642 | ₩27,694 | ₩27,535 | ₩27,588 | -0.19% | 1.3만 |
|---|
| 2026.05.22 | ₩27,377 | ₩27,975 | ₩27,377 | ₩27,669 | +1.06% | 9.7천 |
|---|
| 2026.05.21 | ₩27,535 | ₩28,003 | ₩27,428 | ₩27,682 | +0.53% | 1.4만 |
|---|
| 2026.05.20 | ₩27,532 | ₩28,057 | ₩27,455 | ₩27,642 | +0.40% | 2.7만 |
|---|
| 2026.05.19 | ₩27,829 | ₩28,121 | ₩27,749 | ₩27,909 | +0.29% | 2.5천 |
|---|
| 2026.05.18 | ₩28,016 | ₩28,016 | ₩27,749 | ₩27,950 | -0.24% | 6.1천 |
|---|
| 2026.05.15 | ₩27,950 | ₩27,990 | ₩27,829 | ₩27,916 | -0.12% | 1.5만 |
|---|
| 2026.05.14 | ₩27,843 | ₩28,090 | ₩27,843 | ₩27,990 | +0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩28,284 | ₩28,297 | ₩27,883 | ₩27,990 | -1.04% | 2.9만 |
|---|
| 2026.05.12 | ₩28,391 | ₩28,438 | ₩28,083 | ₩28,317 | -0.26% | 1.4만 |
|---|
| 2026.05.11 | ₩28,459 | ₩28,618 | ₩28,351 | ₩28,551 | +0.32% | 7.4천 |
|---|
| 2026.05.08 | ₩28,284 | ₩28,618 | ₩27,883 | ₩28,444 | +0.57% | 8.5천 |
|---|
| 2026.05.07 | ₩28,605 | ₩28,605 | ₩28,049 | ₩28,210 | -1.38% | 7.6천 |
|---|
| 2026.05.06 | ₩28,431 | ₩28,605 | ₩27,967 | ₩28,123 | -1.08% | 8.5천 |
|---|
| 2026.05.05 | ₩28,097 | ₩28,404 | ₩27,776 | ₩28,184 | +0.31% | 9.8천 |
|---|
| 2026.05.04 | ₩28,070 | ₩28,632 | ₩27,749 | ₩28,351 | +1.00% | 4.5천 |
|---|
| 2026.05.01 | ₩28,230 | ₩28,351 | ₩27,816 | ₩28,204 | -0.09% | 8.4천 |
|---|
| 2026.04.30 | ₩28,484 | ₩28,752 | ₩28,284 | ₩28,284 | -0.70% | 1.2만 |
|---|
| 2026.04.29 | ₩27,816 | ₩28,538 | ₩27,816 | ₩28,378 | +2.02% | 1.8만 |
|---|
| 2026.04.28 | ₩27,963 | ₩28,156 | ₩27,756 | ₩28,156 | +0.69% | 7.7천 |
|---|
| 2026.04.27 | ₩27,909 | ₩28,101 | ₩27,689 | ₩27,736 | -0.62% | 5.3천 |
|---|
| 2026.04.24 | ₩27,441 | ₩28,391 | ₩27,441 | ₩28,150 | +2.58% | 2.2만 |
|---|
| 2026.04.23 | ₩27,281 | ₩28,070 | ₩27,281 | ₩28,070 | +2.89% | 2.1만 |
|---|
| 2026.04.22 | ₩27,575 | ₩27,575 | ₩27,361 | ₩27,401 | -0.63% | 6.9천 |
|---|
| 2026.04.21 | ₩27,361 | ₩27,693 | ₩27,361 | ₩27,448 | +0.32% | 8.3천 |
|---|
| 2026.04.20 | ₩27,602 | ₩27,816 | ₩27,548 | ₩27,548 | -0.19% | 1.2만 |
|---|
| 2026.04.17 | ₩27,548 | ₩27,869 | ₩27,388 | ₩27,428 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩27,562 | ₩27,797 | ₩27,562 | ₩27,749 | +0.68% | 8.3천 |
|---|
| 2026.04.15 | ₩27,976 | ₩28,083 | ₩27,415 | ₩27,682 | -1.05% | 8.9천 |
|---|
| 2026.04.14 | ₩27,816 | ₩28,337 | ₩27,633 | ₩28,137 | +1.15% | 2.4만 |
|---|
| 2026.04.13 | ₩28,444 | ₩28,444 | ₩27,575 | ₩27,816 | -2.21% | 2.4만 |
|---|
| 2026.04.10 | ₩27,227 | ₩27,682 | ₩27,214 | ₩27,535 | +1.13% | 1.6만 |
|---|
| 2026.04.09 | ₩26,973 | ₩27,348 | ₩26,973 | ₩27,268 | +1.09% | 1.5만 |
|---|
| 2026.04.08 | ₩27,214 | ₩27,388 | ₩26,933 | ₩27,080 | -0.49% | 9.4천 |
|---|
| 2026.04.07 | ₩27,214 | ₩27,736 | ₩27,187 | ₩27,375 | +0.59% | 9천 |
|---|
| 2026.04.06 | ₩27,080 | ₩27,415 | ₩27,080 | ₩27,147 | +0.25% | 9.2천 |
|---|
| 2026.04.02 | ₩26,813 | ₩27,649 | ₩26,813 | ₩27,535 | +2.69% | 8.9천 |
|---|
| 2026.04.01 | ₩26,893 | ₩27,421 | ₩26,893 | ₩26,960 | +0.25% | 1.6만 |
|---|
| 2026.03.31 | ₩27,655 | ₩27,923 | ₩26,746 | ₩26,746 | -3.29% | 3.8만 |
|---|
| 2026.03.30 | ₩27,080 | ₩27,642 | ₩26,813 | ₩27,615 | +1.98% | 3만 |
|---|
| 2026.03.27 | ₩27,080 | ₩27,146 | ₩26,759 | ₩27,080 | 0.00% | 1.3만 |
|---|
| 2026.03.26 | ₩26,880 | ₩27,161 | ₩26,746 | ₩27,040 | +0.60% | 7.6천 |
|---|
| 2026.03.25 | ₩26,853 | ₩26,913 | ₩26,746 | ₩26,853 | 0.00% | 4.3천 |
|---|
| 2026.03.24 | ₩26,746 | ₩27,040 | ₩26,746 | ₩27,021 | +1.03% | 6.2천 |
|---|
| 2026.03.23 | ₩26,265 | ₩27,268 | ₩26,211 | ₩26,853 | +2.24% | 1.8만 |
|---|
| 2026.03.20 | ₩26,880 | ₩27,060 | ₩26,479 | ₩26,853 | -0.10% | 1.2만 |
|---|
| 2026.03.19 | ₩27,013 | ₩27,214 | ₩26,759 | ₩27,107 | +0.35% | 7천 |
|---|
| 2026.03.18 | ₩27,155 | ₩27,155 | ₩26,935 | ₩26,935 | -0.81% | 2.6천 |
|---|
| 2026.03.17 | ₩27,013 | ₩27,107 | ₩26,793 | ₩27,107 | +0.35% | 1.1만 |
|---|
| 2026.03.16 | ₩26,746 | ₩26,906 | ₩26,519 | ₩26,906 | +0.60% | 1.2만 |
|---|
| 2026.03.13 | ₩26,639 | ₩26,840 | ₩26,612 | ₩26,759 | +0.45% | 6.6천 |
|---|
| 2026.03.12 | ₩26,679 | ₩26,840 | ₩26,362 | ₩26,746 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩26,626 | ₩26,719 | ₩26,626 | ₩26,626 | 0.00% | 7.1천 |
|---|
| 2026.03.10 | ₩26,465 | ₩26,719 | ₩26,465 | ₩26,626 | +0.61% | 1.3만 |
|---|
| 2026.03.09 | ₩26,412 | ₩26,438 | ₩26,305 | ₩26,372 | -0.15% | 2.7만 |
|---|
| 2026.03.06 | ₩26,479 | ₩26,599 | ₩26,345 | ₩26,438 | -0.15% | 1.7만 |
|---|
| 2026.03.05 | ₩26,519 | ₩26,687 | ₩26,480 | ₩26,529 | +0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩26,505 | ₩26,804 | ₩26,492 | ₩26,532 | +0.10% | 1.1만 |
|---|
| 2026.03.03 | ₩26,586 | ₩26,638 | ₩26,507 | ₩26,599 | +0.05% | 3.1천 |
|---|
| 2026.03.02 | ₩26,318 | ₩26,652 | ₩26,318 | ₩26,586 | +1.02% | 1.8만 |
|---|
| 2026.02.27 | ₩27,040 | ₩27,054 | ₩25,997 | ₩25,997 | -3.86% | 3.5만 |
|---|
| 2026.02.26 | ₩26,947 | ₩27,040 | ₩26,813 | ₩27,013 | +0.25% | 8.1천 |
|---|
| 2026.02.25 | ₩27,013 | ₩27,067 | ₩26,965 | ₩27,054 | +0.15% | 5.9천 |
|---|
| 2026.02.24 | ₩26,906 | ₩26,925 | ₩26,746 | ₩26,880 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩27,094 | ₩27,094 | ₩26,773 | ₩26,933 | -0.59% | 1.3만 |
|---|
| 2026.02.20 | ₩26,773 | ₩27,000 | ₩26,773 | ₩26,886 | +0.42% | 4천 |
|---|
| 2026.02.19 | ₩26,913 | ₩26,920 | ₩26,813 | ₩26,853 | -0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩26,746 | ₩27,013 | ₩26,746 | ₩26,840 | +0.35% | 8.6천 |
|---|
| 2026.02.17 | ₩26,786 | ₩27,013 | ₩26,786 | ₩26,813 | +0.10% | 1.5만 |
|---|
| 2026.02.13 | ₩26,773 | ₩26,960 | ₩26,773 | ₩26,799 | +0.10% | 6.2천 |
|---|
| 2026.02.12 | ₩26,820 | ₩26,880 | ₩26,813 | ₩26,850 | +0.11% | 1만 |
|---|
| 2026.02.11 | ₩26,813 | ₩26,973 | ₩26,786 | ₩26,786 | -0.10% | 1.3만 |
|---|
| 2026.02.10 | ₩26,900 | ₩26,901 | ₩26,746 | ₩26,799 | -0.37% | 5.3천 |
|---|
| 2026.02.09 | ₩26,813 | ₩26,963 | ₩26,746 | ₩26,947 | +0.50% | 9.9천 |
|---|
| 2026.02.06 | ₩26,746 | ₩26,880 | ₩26,612 | ₩26,793 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩26,733 | ₩26,840 | ₩26,614 | ₩26,826 | +0.35% | 5.4천 |
|---|
| 2026.02.04 | ₩26,733 | ₩26,880 | ₩26,612 | ₩26,746 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩26,612 | ₩26,733 | ₩26,545 | ₩26,733 | +0.45% | 4.4천 |
|---|
| 2026.02.02 | ₩26,586 | ₩26,733 | ₩26,532 | ₩26,559 | -0.10% | 1.1만 |
|---|
| 2026.01.30 | ₩26,679 | ₩26,679 | ₩26,358 | ₩26,545 | -0.50% | 7.9천 |
|---|
| 2026.01.29 | ₩26,492 | ₩26,666 | ₩26,465 | ₩26,666 | +0.66% | 9.3천 |
|---|
| 2026.01.28 | ₩26,318 | ₩26,679 | ₩26,318 | ₩26,547 | +0.87% | 9.8천 |
|---|
| 2026.01.27 | ₩26,278 | ₩26,445 | ₩26,278 | ₩26,318 | +0.15% | 2.5천 |
|---|
| 2026.01.26 | ₩26,813 | ₩26,813 | ₩26,251 | ₩26,365 | -1.67% | 1.5만 |
|---|
| 2026.01.23 | ₩26,532 | ₩26,693 | ₩26,278 | ₩26,679 | +0.55% | 1.4만 |
|---|
| 2026.01.22 | ₩26,659 | ₩26,773 | ₩26,479 | ₩26,693 | +0.13% | 2.3만 |
|---|
| 2026.01.21 | ₩26,305 | ₩26,866 | ₩26,171 | ₩26,572 | +1.02% | 4.8만 |
|---|
| 2026.01.20 | ₩26,010 | ₩26,331 | ₩25,957 | ₩26,251 | +0.93% | 1.2만 |
|---|
| 2026.01.16 | ₩26,171 | ₩26,372 | ₩25,957 | ₩26,077 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩26,278 | ₩26,412 | ₩26,077 | ₩26,345 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩25,944 | ₩26,412 | ₩25,890 | ₩26,412 | +1.80% | 3.2만 |
|---|
| 2026.01.13 | ₩25,997 | ₩26,064 | ₩25,770 | ₩26,010 | +0.05% | 6만 |
|---|
| 2026.01.12 | ₩26,117 | ₩26,184 | ₩25,850 | ₩25,877 | -0.92% | 3.5만 |
|---|
| 2026.01.09 | ₩25,917 | ₩26,131 | ₩25,908 | ₩26,131 | +0.83% | 8만 |
|---|
| 2026.01.08 | ₩25,730 | ₩25,904 | ₩25,663 | ₩25,834 | +0.41% | 3.6만 |
|---|
| 2026.01.07 | ₩25,676 | ₩25,730 | ₩25,529 | ₩25,583 | -0.36% | 1.7만 |
|---|
| 2026.01.06 | ₩25,248 | ₩25,609 | ₩25,248 | ₩25,583 | +1.32% | 1.1만 |
|---|
| 2026.01.05 | ₩25,141 | ₩25,544 | ₩25,114 | ₩25,382 | +0.96% | 3.3만 |
|---|
| 2026.01.02 | ₩25,074 | ₩25,318 | ₩25,074 | ₩25,235 | +0.64% | 2.3만 |
|---|
| 2025.12.31 | ₩25,208 | ₩25,275 | ₩24,954 | ₩24,954 | -1.01% | 4.9만 |
|---|
| 2025.12.30 | ₩25,221 | ₩25,362 | ₩25,101 | ₩25,114 | -0.42% | 4.2만 |
|---|
| 2025.12.29 | ₩24,927 | ₩25,262 | ₩24,927 | ₩25,221 | +1.18% | 6.5만 |
|---|
| 2025.12.26 | ₩24,740 | ₩25,008 | ₩24,740 | ₩24,860 | +0.49% | 1.8만 |
|---|
| 2025.12.24 | ₩24,967 | ₩24,969 | ₩24,740 | ₩24,941 | -0.11% | 1.2만 |
|---|
| 2025.12.23 | ₩25,074 | ₩25,128 | ₩24,901 | ₩24,981 | -0.37% | 1.1만 |
|---|
| 2025.12.22 | ₩24,794 | ₩25,074 | ₩24,794 | ₩25,034 | +0.97% | 4.3만 |
|---|
| 2025.12.19 | ₩25,061 | ₩25,369 | ₩25,061 | ₩25,328 | +1.07% | 1.2만 |
|---|
| 2025.12.18 | ₩24,901 | ₩25,141 | ₩24,901 | ₩25,074 | +0.70% | 1.2만 |
|---|
| 2025.12.17 | ₩24,954 | ₩25,168 | ₩24,874 | ₩25,108 | +0.62% | 1.8만 |
|---|
| 2025.12.16 | ₩25,088 | ₩25,195 | ₩24,941 | ₩25,034 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩25,048 | ₩25,195 | ₩24,874 | ₩25,074 | +0.11% | 3만 |
|---|
| 2025.12.12 | ₩25,181 | ₩25,195 | ₩24,941 | ₩25,048 | -0.53% | 1.8만 |
|---|
| 2025.12.11 | ₩25,409 | ₩25,409 | ₩25,155 | ₩25,181 | -0.89% | 7.5천 |
|---|
| 2025.12.10 | ₩25,208 | ₩25,369 | ₩25,153 | ₩25,369 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩25,382 | ₩25,382 | ₩25,141 | ₩25,208 | -0.68% | 1.5만 |
|---|
| 2025.12.08 | ₩25,221 | ₩25,472 | ₩25,088 | ₩25,195 | -0.11% | 4.2만 |
|---|
| 2025.12.05 | ₩25,355 | ₩25,442 | ₩25,211 | ₩25,369 | +0.05% | 2만 |
|---|
| 2025.12.04 | ₩25,663 | ₩25,850 | ₩25,168 | ₩25,369 | -1.15% | 3.5만 |
|---|
| 2025.12.03 | ₩25,596 | ₩25,762 | ₩25,382 | ₩25,502 | -0.37% | 1.5만 |
|---|
| 2025.12.02 | ₩25,449 | ₩25,698 | ₩25,449 | ₩25,516 | +0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩25,462 | ₩25,609 | ₩25,409 | ₩25,442 | -0.08% | 8.8천 |
|---|
| 2025.11.28 | ₩25,476 | ₩25,690 | ₩25,409 | ₩25,409 | -0.26% | 2만 |
|---|
| 2025.11.26 | ₩25,730 | ₩25,730 | ₩25,462 | ₩25,488 | -0.94% | 2.6만 |
|---|
| 2025.11.25 | ₩25,716 | ₩25,850 | ₩25,556 | ₩25,556 | -0.62% | 1.9만 |
|---|
| 2025.11.24 | ₩25,783 | ₩25,890 | ₩25,680 | ₩25,770 | -0.05% | 9.8천 |
|---|
| 2025.11.21 | ₩25,516 | ₩25,837 | ₩25,516 | ₩25,657 | +0.56% | 5.2천 |
|---|
| 2025.11.20 | ₩25,583 | ₩25,837 | ₩25,489 | ₩25,636 | +0.21% | 9.2천 |
|---|
| 2025.11.19 | ₩25,944 | ₩26,010 | ₩25,569 | ₩25,676 | -1.03% | 1.8만 |
|---|
| 2025.11.18 | ₩26,004 | ₩26,004 | ₩25,743 | ₩25,930 | -0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩26,318 | ₩26,385 | ₩25,997 | ₩26,077 | -0.91% | 1.3만 |
|---|
| 2025.11.14 | ₩26,746 | ₩26,746 | ₩26,412 | ₩26,412 | -1.25% | 8.9천 |
|---|
| 2025.11.13 | ₩26,532 | ₩26,693 | ₩26,496 | ₩26,679 | +0.55% | 5.6천 |
|---|
| 2025.11.12 | ₩26,746 | ₩26,746 | ₩26,519 | ₩26,612 | -0.50% | 9.8천 |
|---|
| 2025.11.11 | ₩26,599 | ₩26,693 | ₩26,372 | ₩26,693 | +0.35% | 9천 |
|---|
| 2025.11.10 | ₩26,398 | ₩26,545 | ₩26,398 | ₩26,512 | +0.43% | 1.3만 |
|---|
| 2025.11.07 | ₩26,583 | ₩26,746 | ₩26,372 | ₩26,477 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩26,545 | ₩26,583 | ₩26,545 | ₩26,572 | +0.10% | 2천 |
|---|
| 2025.11.05 | ₩26,425 | ₩26,545 | ₩26,425 | ₩26,545 | +0.46% | 5.4천 |
|---|
| 2025.11.04 | ₩26,511 | ₩26,545 | ₩26,372 | ₩26,545 | +0.13% | 1.2만 |
|---|
| 2025.11.03 | ₩26,693 | ₩26,693 | ₩26,479 | ₩26,586 | -0.40% | 8.1천 |
|---|
| 2025.10.31 | ₩26,666 | ₩26,666 | ₩26,425 | ₩26,545 | -0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩26,746 | ₩26,746 | ₩26,612 | ₩26,626 | -0.45% | 1.9만 |
|---|
| 2025.10.29 | ₩26,545 | ₩26,933 | ₩26,479 | ₩26,666 | +0.45% | 4.9만 |
|---|
| 2025.10.28 | ₩26,278 | ₩26,746 | ₩26,211 | ₩26,438 | +0.61% | 3.7만 |
|---|
| 2025.10.27 | ₩26,385 | ₩26,385 | ₩26,091 | ₩26,238 | -0.56% | 1.6만 |
|---|
| 2025.10.24 | ₩25,997 | ₩26,382 | ₩25,957 | ₩26,144 | +0.57% | 1.9만 |
|---|
| 2025.10.23 | ₩25,957 | ₩26,051 | ₩25,810 | ₩26,037 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩25,904 | ₩25,957 | ₩25,904 | ₩25,957 | +0.21% | 4.3천 |
|---|
| 2025.10.21 | ₩25,823 | ₩26,019 | ₩25,810 | ₩25,960 | +0.53% | 7.4천 |
|---|
| 2025.10.20 | ₩25,810 | ₩26,077 | ₩25,810 | ₩25,810 | 0.00% | 9.8천 |
|---|
| 2025.10.17 | ₩25,841 | ₩25,843 | ₩25,770 | ₩25,770 | -0.27% | 8.1천 |
|---|
| 2025.10.16 | ₩25,904 | ₩26,010 | ₩25,770 | ₩25,770 | -0.52% | 8천 |
|---|
| 2025.10.15 | ₩25,993 | ₩26,035 | ₩25,823 | ₩25,904 | -0.34% | 1.6만 |
|---|
| 2025.10.14 | ₩26,117 | ₩26,117 | ₩25,823 | ₩26,010 | -0.41% | 8.5천 |
|---|
| 2025.10.13 | ₩25,794 | ₩26,117 | ₩25,794 | ₩26,117 | +1.25% | 6.5천 |
|---|
| 2025.10.10 | ₩25,823 | ₩26,029 | ₩25,797 | ₩25,827 | +0.02% | 6천 |
|---|
