시장 데이터를 불러오는 중
Gladstone Land Corporation - 6.00% Series C Cumulative Redeemable Preferred Stock · LANDP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,751 | ₩26,866 | ₩26,577 | ₩26,764 | +0.05% | 1.3만 |
| 2026.10.08 | ₩26,484 | ₩26,738 | ₩26,430 | ₩26,738 | +0.96% | 1.1만 |
| 2026.10.07 | ₩26,671 | ₩26,858 | ₩26,484 | ₩26,644 | -0.10% | 1.2만 |
| 2026.10.06 | ₩26,925 | ₩26,925 | ₩26,657 | ₩26,751 | -0.65% | 9.5천 |
| 2026.10.05 | ₩26,858 | ₩26,978 | ₩26,683 | ₩26,831 | -0.10% | 2.6만 |
| 2026.10.02 | ₩26,992 | ₩26,992 | ₩26,337 | ₩26,858 | -0.50% | 1.5만 |
| 2026.10.01 | ₩26,711 | ₩26,911 | ₩26,611 | ₩26,911 | +0.75% | 2만 |
| 2026.09.30 | ₩26,591 | ₩26,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,697 |
| +0.40% |
| 2.2만 |
| 2026.09.29 | ₩26,564 | ₩26,617 | ₩26,264 | ₩26,443 | -0.45% | 1.5만 |
|---|
| 2026.09.28 | ₩26,457 | ₩26,724 | ₩26,427 | ₩26,427 | -0.11% | 1.8만 |
|---|
| 2026.09.25 | ₩26,390 | ₩26,738 | ₩26,390 | ₩26,591 | +0.76% | 1.4만 |
|---|
| 2026.09.24 | ₩26,470 | ₩26,498 | ₩26,337 | ₩26,403 | -0.25% | 1.6만 |
|---|
| 2026.09.23 | ₩26,671 | ₩26,697 | ₩26,458 | ₩26,644 | -0.10% | 3만 |
|---|
| 2026.09.22 | ₩26,484 | ₩26,684 | ₩26,363 | ₩26,591 | +0.40% | 2.2만 |
|---|
| 2026.09.21 | ₩26,516 | ₩26,637 | ₩26,203 | ₩26,500 | -0.06% | 3.5만 |
|---|
| 2026.09.18 | ₩26,697 | ₩26,804 | ₩26,363 | ₩26,510 | -0.70% | 2만 |
|---|
| 2026.09.17 | ₩26,831 | ₩27,032 | ₩26,550 | ₩26,550 | -1.05% | 3.8만 |
|---|
| 2026.09.16 | ₩27,192 | ₩27,346 | ₩26,764 | ₩26,804 | -1.43% | 3만 |
|---|
| 2026.09.15 | ₩27,211 | ₩27,333 | ₩26,925 | ₩27,072 | -0.51% | 1.6만 |
|---|
| 2026.09.14 | ₩27,072 | ₩27,272 | ₩27,072 | ₩27,152 | +0.30% | 1.9만 |
|---|
| 2026.09.11 | ₩27,339 | ₩27,460 | ₩27,165 | ₩27,219 | -0.44% | 2만 |
|---|
| 2026.09.10 | ₩27,339 | ₩27,339 | ₩27,139 | ₩27,139 | -0.73% | 3.9만 |
|---|
| 2026.09.09 | ₩27,139 | ₩27,418 | ₩27,139 | ₩27,192 | +0.20% | 2.1만 |
|---|
| 2026.09.08 | ₩27,430 | ₩27,619 | ₩27,139 | ₩27,165 | -0.97% | 2.2만 |
|---|
| 2026.09.04 | ₩27,192 | ₩27,620 | ₩26,978 | ₩27,219 | +0.10% | 2.8만 |
|---|
| 2026.09.03 | ₩27,272 | ₩27,647 | ₩27,139 | ₩27,333 | +0.22% | 2.5만 |
|---|
| 2026.09.02 | ₩27,446 | ₩27,540 | ₩26,885 | ₩27,272 | -0.63% | 2.1만 |
|---|
| 2026.09.01 | ₩27,473 | ₩27,727 | ₩26,871 | ₩27,489 | +0.06% | 3.1만 |
|---|
| 2026.08.31 | ₩28,074 | ₩28,074 | ₩27,219 | ₩27,513 | -2.00% | 4.4만 |
|---|
| 2026.08.28 | ₩27,794 | ₩27,941 | ₩27,526 | ₩27,700 | -0.34% | 2만 |
|---|
| 2026.08.27 | ₩27,540 | ₩27,727 | ₩27,540 | ₩27,673 | +0.49% | 8.4천 |
|---|
| 2026.08.26 | ₩27,687 | ₩27,727 | ₩27,457 | ₩27,673 | -0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩27,462 | ₩27,871 | ₩27,462 | ₩27,740 | +1.01% | 1.1만 |
|---|
| 2026.08.24 | ₩27,553 | ₩27,659 | ₩27,465 | ₩27,553 | 0.00% | 2.1만 |
|---|
| 2026.08.21 | ₩27,553 | ₩27,767 | ₩27,526 | ₩27,647 | +0.34% | 2만 |
|---|
| 2026.08.20 | ₩27,647 | ₩28,008 | ₩27,633 | ₩27,673 | +0.10% | 4.3만 |
|---|
| 2026.08.19 | ₩28,008 | ₩28,061 | ₩27,820 | ₩27,834 | -0.62% | 2.5만 |
|---|
| 2026.08.18 | ₩28,141 | ₩28,248 | ₩27,887 | ₩27,954 | -0.67% | 1.9만 |
|---|
| 2026.08.17 | ₩28,315 | ₩28,449 | ₩28,275 | ₩28,411 | +0.34% | 1.7만 |
|---|
| 2026.08.14 | ₩28,115 | ₩28,476 | ₩28,074 | ₩28,445 | +1.17% | 1.1만 |
|---|
| 2026.08.13 | ₩28,074 | ₩28,342 | ₩28,074 | ₩28,275 | +0.71% | 3.8만 |
|---|
| 2026.08.12 | ₩28,409 | ₩28,663 | ₩28,104 | ₩28,155 | -0.89% | 3.9만 |
|---|
| 2026.08.11 | ₩28,565 | ₩28,703 | ₩28,462 | ₩28,584 | +0.07% | 2.6만 |
|---|
| 2026.08.10 | ₩28,663 | ₩28,730 | ₩28,516 | ₩28,623 | -0.14% | 1.1만 |
|---|
| 2026.08.07 | ₩28,663 | ₩28,716 | ₩28,494 | ₩28,663 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩28,636 | ₩28,708 | ₩28,409 | ₩28,582 | -0.19% | 3.5만 |
|---|
| 2026.08.05 | ₩28,743 | ₩28,743 | ₩28,582 | ₩28,743 | 0.00% | 3.1만 |
|---|
| 2026.08.04 | ₩28,649 | ₩28,743 | ₩28,361 | ₩28,636 | -0.05% | 2만 |
|---|
| 2026.08.03 | ₩28,203 | ₩28,663 | ₩28,161 | ₩28,663 | +1.63% | 2.5만 |
|---|
| 2026.07.31 | ₩28,088 | ₩28,382 | ₩28,008 | ₩28,123 | +0.12% | 2.8만 |
|---|
| 2026.07.30 | ₩28,074 | ₩28,315 | ₩28,034 | ₩28,208 | +0.48% | 3.2만 |
|---|
| 2026.07.29 | ₩27,968 | ₩28,155 | ₩27,901 | ₩28,021 | +0.19% | 3만 |
|---|
| 2026.07.28 | ₩27,927 | ₩28,342 | ₩27,927 | ₩28,155 | +0.81% | 2만 |
|---|
| 2026.07.27 | ₩28,262 | ₩28,262 | ₩27,820 | ₩28,008 | -0.90% | 2.8만 |
|---|
| 2026.07.24 | ₩28,128 | ₩28,275 | ₩27,981 | ₩28,275 | +0.52% | 1.9만 |
|---|
| 2026.07.23 | ₩28,282 | ₩28,542 | ₩28,008 | ₩28,147 | -0.48% | 2.8만 |
|---|
| 2026.07.22 | ₩28,409 | ₩28,409 | ₩27,941 | ₩28,255 | -0.54% | 1.7만 |
|---|
| 2026.07.21 | ₩28,034 | ₩28,382 | ₩28,021 | ₩28,271 | +0.84% | 1.8만 |
|---|
| 2026.07.20 | ₩28,115 | ₩28,504 | ₩27,874 | ₩28,235 | +0.43% | 3.4만 |
|---|
| 2026.07.17 | ₩28,208 | ₩28,369 | ₩27,954 | ₩27,954 | -0.90% | 1.5만 |
|---|
| 2026.07.16 | ₩27,914 | ₩28,328 | ₩27,914 | ₩28,034 | +0.43% | 2.3만 |
|---|
| 2026.07.15 | ₩27,673 | ₩28,168 | ₩27,673 | ₩27,887 | +0.77% | 2.6만 |
|---|
| 2026.07.14 | ₩27,673 | ₩27,794 | ₩27,633 | ₩27,727 | +0.19% | 1.8만 |
|---|
| 2026.07.13 | ₩27,419 | ₩27,607 | ₩27,413 | ₩27,573 | +0.56% | 1.3만 |
|---|
| 2026.07.10 | ₩27,580 | ₩27,607 | ₩27,402 | ₩27,513 | -0.24% | 7.9천 |
|---|
| 2026.07.09 | ₩27,566 | ₩27,566 | ₩27,413 | ₩27,473 | -0.34% | 2만 |
|---|
| 2026.07.08 | ₩27,541 | ₩27,641 | ₩27,406 | ₩27,406 | -0.49% | 2.5만 |
|---|
| 2026.07.07 | ₩27,272 | ₩27,478 | ₩27,219 | ₩27,478 | +0.75% | 1.8만 |
|---|
| 2026.07.06 | ₩27,032 | ₩27,393 | ₩27,032 | ₩27,259 | +0.84% | 1.3만 |
|---|
| 2026.07.02 | ₩27,099 | ₩27,660 | ₩26,918 | ₩26,992 | -0.39% | 2.1만 |
|---|
| 2026.07.01 | ₩26,992 | ₩27,767 | ₩26,874 | ₩26,938 | -0.20% | 4만 |
|---|
| 2026.06.30 | ₩27,286 | ₩27,794 | ₩27,045 | ₩27,058 | -0.83% | 3.3만 |
|---|
| 2026.06.29 | ₩27,139 | ₩27,272 | ₩27,139 | ₩27,272 | +0.49% | 1.8만 |
|---|
| 2026.06.26 | ₩27,026 | ₩27,303 | ₩27,005 | ₩27,045 | +0.07% | 1.4만 |
|---|
| 2026.06.25 | ₩27,112 | ₩27,284 | ₩27,032 | ₩27,032 | -0.30% | 2.6만 |
|---|
| 2026.06.24 | ₩27,072 | ₩27,259 | ₩26,858 | ₩26,952 | -0.44% | 1.8만 |
|---|
| 2026.06.23 | ₩27,072 | ₩27,299 | ₩26,831 | ₩26,938 | -0.49% | 2.2만 |
|---|
| 2026.06.22 | ₩27,299 | ₩27,399 | ₩27,072 | ₩27,072 | -0.83% | 3.5만 |
|---|
| 2026.06.18 | ₩27,426 | ₩27,426 | ₩27,139 | ₩27,239 | -0.68% | 4.6만 |
|---|
| 2026.06.17 | ₩27,439 | ₩27,540 | ₩27,406 | ₩27,406 | -0.12% | 2만 |
|---|
| 2026.06.16 | ₩27,339 | ₩27,433 | ₩27,299 | ₩27,339 | 0.00% | 3.4만 |
|---|
| 2026.06.15 | ₩27,406 | ₩27,540 | ₩27,272 | ₩27,393 | -0.05% | 3.4만 |
|---|
| 2026.06.12 | ₩27,299 | ₩27,460 | ₩27,219 | ₩27,259 | -0.15% | 1.6만 |
|---|
| 2026.06.11 | ₩27,419 | ₩27,419 | ₩27,262 | ₩27,339 | -0.29% | 1.1만 |
|---|
| 2026.06.10 | ₩27,566 | ₩27,566 | ₩27,286 | ₩27,312 | -0.92% | 1.5만 |
|---|
| 2026.06.09 | ₩27,393 | ₩27,482 | ₩27,219 | ₩27,299 | -0.34% | 2.1만 |
|---|
| 2026.06.08 | ₩27,446 | ₩27,446 | ₩27,139 | ₩27,393 | -0.19% | 2.7만 |
|---|
| 2026.06.05 | ₩27,326 | ₩27,473 | ₩27,272 | ₩27,446 | +0.44% | 8.4천 |
|---|
| 2026.06.04 | ₩27,286 | ₩27,473 | ₩27,259 | ₩27,429 | +0.52% | 2.2만 |
|---|
| 2026.06.03 | ₩27,219 | ₩27,373 | ₩27,192 | ₩27,299 | +0.29% | 1.8만 |
|---|
| 2026.06.02 | ₩27,446 | ₩27,472 | ₩27,272 | ₩27,272 | -0.63% | 1.8만 |
|---|
| 2026.06.01 | ₩27,286 | ₩27,566 | ₩27,272 | ₩27,312 | +0.10% | 3.7만 |
|---|
| 2026.05.29 | ₩27,085 | ₩27,379 | ₩27,085 | ₩27,286 | +0.74% | 2.4만 |
|---|
| 2026.05.28 | ₩27,446 | ₩27,513 | ₩27,125 | ₩27,192 | -0.93% | 7.3만 |
|---|
| 2026.05.27 | ₩27,338 | ₩27,413 | ₩27,286 | ₩27,322 | -0.06% | 1.1만 |
|---|
| 2026.05.26 | ₩27,272 | ₩27,513 | ₩27,246 | ₩27,326 | +0.20% | 1.8만 |
|---|
| 2026.05.22 | ₩27,179 | ₩27,486 | ₩27,179 | ₩27,286 | +0.39% | 2.9만 |
|---|
| 2026.05.21 | ₩27,393 | ₩27,486 | ₩27,272 | ₩27,349 | -0.16% | 1.6만 |
|---|
| 2026.05.20 | ₩27,286 | ₩27,393 | ₩27,219 | ₩27,393 | +0.39% | 1만 |
|---|
| 2026.05.19 | ₩27,379 | ₩27,379 | ₩27,206 | ₩27,379 | 0.00% | 1.8만 |
|---|
| 2026.05.18 | ₩27,593 | ₩27,874 | ₩27,373 | ₩27,379 | -0.78% | 2.7만 |
|---|
| 2026.05.15 | ₩27,540 | ₩27,861 | ₩27,540 | ₩27,700 | +0.58% | 3.4만 |
|---|
| 2026.05.14 | ₩27,620 | ₩27,687 | ₩27,486 | ₩27,633 | +0.05% | 1.1만 |
|---|
| 2026.05.13 | ₩27,700 | ₩27,843 | ₩27,433 | ₩27,513 | -0.68% | 1.7만 |
|---|
| 2026.05.12 | ₩27,861 | ₩27,934 | ₩27,700 | ₩27,760 | -0.36% | 1.9만 |
|---|
| 2026.05.11 | ₩27,767 | ₩27,941 | ₩27,673 | ₩27,894 | +0.46% | 2만 |
|---|
| 2026.05.08 | ₩27,673 | ₩27,780 | ₩27,633 | ₩27,780 | +0.39% | 6.6천 |
|---|
| 2026.05.07 | ₩27,673 | ₩27,673 | ₩27,540 | ₩27,660 | -0.05% | 1.3만 |
|---|
| 2026.05.06 | ₩27,566 | ₩27,700 | ₩27,566 | ₩27,627 | +0.22% | 1.8만 |
|---|
| 2026.05.05 | ₩27,707 | ₩27,927 | ₩27,540 | ₩27,647 | -0.22% | 1.6만 |
|---|
| 2026.05.04 | ₩27,740 | ₩27,780 | ₩27,473 | ₩27,673 | -0.24% | 1.8만 |
|---|
| 2026.05.01 | ₩27,673 | ₩27,941 | ₩27,484 | ₩27,660 | -0.05% | 2.1만 |
|---|
| 2026.04.30 | ₩27,861 | ₩28,256 | ₩27,580 | ₩27,700 | -0.58% | 3.8만 |
|---|
| 2026.04.29 | ₩27,740 | ₩27,807 | ₩27,605 | ₩27,700 | -0.14% | 3.1만 |
|---|
| 2026.04.28 | ₩27,339 | ₩27,951 | ₩27,339 | ₩27,541 | +0.74% | 3.9만 |
|---|
| 2026.04.27 | ₩27,673 | ₩27,814 | ₩27,419 | ₩27,419 | -0.92% | 1.7만 |
|---|
| 2026.04.24 | ₩27,740 | ₩28,315 | ₩27,607 | ₩27,794 | +0.19% | 7.2만 |
|---|
| 2026.04.23 | ₩26,992 | ₩27,968 | ₩26,871 | ₩27,968 | +3.62% | 9.5만 |
|---|
| 2026.04.22 | ₩27,105 | ₩27,125 | ₩26,938 | ₩26,965 | -0.52% | 1.2만 |
|---|
| 2026.04.21 | ₩26,831 | ₩27,125 | ₩26,831 | ₩26,965 | +0.50% | 2.8만 |
|---|
| 2026.04.20 | ₩26,684 | ₩27,005 | ₩26,644 | ₩26,992 | +1.15% | 1.4만 |
|---|
| 2026.04.17 | ₩26,847 | ₩27,032 | ₩26,818 | ₩26,818 | -0.11% | 1.9만 |
|---|
| 2026.04.16 | ₩26,804 | ₩26,978 | ₩26,738 | ₩26,885 | +0.30% | 1.8만 |
|---|
| 2026.04.15 | ₩26,911 | ₩26,938 | ₩26,764 | ₩26,938 | +0.10% | 1.5만 |
|---|
| 2026.04.14 | ₩26,778 | ₩26,911 | ₩26,497 | ₩26,911 | +0.50% | 3.6만 |
|---|
| 2026.04.13 | ₩26,697 | ₩26,925 | ₩26,644 | ₩26,831 | +0.50% | 3.9만 |
|---|
| 2026.04.10 | ₩26,631 | ₩26,804 | ₩26,497 | ₩26,711 | +0.30% | 1.8만 |
|---|
| 2026.04.09 | ₩26,470 | ₩26,617 | ₩25,976 | ₩26,517 | +0.18% | 3.3만 |
|---|
| 2026.04.08 | ₩26,684 | ₩26,711 | ₩26,363 | ₩26,497 | -0.70% | 2.6만 |
|---|
| 2026.04.07 | ₩26,604 | ₩26,891 | ₩26,604 | ₩26,684 | +0.30% | 2.7만 |
|---|
| 2026.04.06 | ₩26,778 | ₩26,778 | ₩26,537 | ₩26,671 | -0.40% | 2.9만 |
|---|
| 2026.04.02 | ₩26,764 | ₩26,778 | ₩26,497 | ₩26,657 | -0.40% | 2만 |
|---|
| 2026.04.01 | ₩26,885 | ₩26,885 | ₩26,470 | ₩26,604 | -1.04% | 2.3만 |
|---|
| 2026.03.31 | ₩26,858 | ₩27,018 | ₩26,657 | ₩26,804 | -0.20% | 2.5만 |
|---|
| 2026.03.30 | ₩26,604 | ₩26,818 | ₩26,604 | ₩26,640 | +0.14% | 4.2만 |
|---|
| 2026.03.27 | ₩26,363 | ₩26,524 | ₩26,363 | ₩26,417 | +0.20% | 1.1만 |
|---|
| 2026.03.26 | ₩26,337 | ₩26,564 | ₩26,337 | ₩26,390 | +0.20% | 7.9천 |
|---|
| 2026.03.25 | ₩26,470 | ₩26,604 | ₩26,337 | ₩26,337 | -0.51% | 1.5만 |
|---|
| 2026.03.24 | ₩26,123 | ₩26,657 | ₩26,123 | ₩26,517 | +1.51% | 1.7만 |
|---|
| 2026.03.23 | ₩26,016 | ₩26,477 | ₩26,016 | ₩26,199 | +0.70% | 2.4만 |
|---|
| 2026.03.20 | ₩26,804 | ₩26,804 | ₩26,096 | ₩26,323 | -1.80% | 3.4만 |
|---|
| 2026.03.19 | ₩26,631 | ₩26,791 | ₩26,510 | ₩26,591 | -0.15% | 2.2만 |
|---|
| 2026.03.18 | ₩26,724 | ₩26,829 | ₩26,672 | ₩26,687 | -0.14% | 5천 |
|---|
| 2026.03.17 | ₩26,711 | ₩26,858 | ₩26,671 | ₩26,818 | +0.40% | 2.9만 |
|---|
| 2026.03.16 | ₩26,657 | ₩26,695 | ₩26,537 | ₩26,597 | -0.23% | 2.4만 |
|---|
| 2026.03.13 | ₩26,510 | ₩26,711 | ₩26,510 | ₩26,685 | +0.66% | 1.8만 |
|---|
| 2026.03.12 | ₩26,671 | ₩26,671 | ₩26,497 | ₩26,657 | -0.05% | 1.8만 |
|---|
| 2026.03.11 | ₩26,537 | ₩26,710 | ₩26,537 | ₩26,604 | +0.25% | 1.1만 |
|---|
| 2026.03.10 | ₩26,457 | ₩26,660 | ₩26,457 | ₩26,530 | +0.28% | 3만 |
|---|
| 2026.03.09 | ₩26,403 | ₩26,477 | ₩26,350 | ₩26,417 | +0.05% | 3만 |
|---|
| 2026.03.06 | ₩26,430 | ₩26,457 | ₩26,283 | ₩26,430 | 0.00% | 1.8만 |
|---|
| 2026.03.05 | ₩26,457 | ₩26,522 | ₩26,283 | ₩26,417 | -0.15% | 1.8만 |
|---|
| 2026.03.04 | ₩26,216 | ₩26,457 | ₩26,216 | ₩26,374 | +0.60% | 1.3만 |
|---|
| 2026.03.03 | ₩26,337 | ₩26,435 | ₩26,296 | ₩26,390 | +0.20% | 1.4만 |
|---|
| 2026.03.02 | ₩26,430 | ₩26,470 | ₩26,350 | ₩26,403 | -0.10% | 2.1만 |
|---|
| 2026.02.27 | ₩26,564 | ₩26,564 | ₩26,322 | ₩26,323 | -0.91% | 1.5만 |
|---|
| 2026.02.26 | ₩26,537 | ₩26,537 | ₩26,403 | ₩26,457 | -0.30% | 1.4만 |
|---|
| 2026.02.25 | ₩26,470 | ₩26,577 | ₩26,417 | ₩26,564 | +0.35% | 4.1만 |
|---|
| 2026.02.24 | ₩26,457 | ₩26,470 | ₩26,443 | ₩26,443 | -0.05% | 2만 |
|---|
| 2026.02.23 | ₩26,510 | ₩26,510 | ₩26,430 | ₩26,470 | -0.15% | 1.1만 |
|---|
| 2026.02.20 | ₩26,415 | ₩26,484 | ₩26,350 | ₩26,430 | +0.06% | 1.3만 |
|---|
| 2026.02.19 | ₩26,443 | ₩26,522 | ₩26,290 | ₩26,403 | -0.15% | 1.6만 |
|---|
| 2026.02.18 | ₩26,230 | ₩26,470 | ₩26,230 | ₩26,403 | +0.66% | 2.1만 |
|---|
| 2026.02.17 | ₩26,537 | ₩26,577 | ₩26,484 | ₩26,524 | -0.05% | 2.9만 |
|---|
| 2026.02.13 | ₩26,470 | ₩26,591 | ₩26,417 | ₩26,524 | +0.20% | 1.6만 |
|---|
| 2026.02.12 | ₩26,363 | ₩26,470 | ₩26,363 | ₩26,454 | +0.34% | 1.2만 |
|---|
| 2026.02.11 | ₩26,216 | ₩26,470 | ₩26,203 | ₩26,410 | +0.74% | 2.8만 |
|---|
| 2026.02.10 | ₩26,243 | ₩26,390 | ₩26,096 | ₩26,243 | 0.00% | 4.8만 |
|---|
| 2026.02.09 | ₩26,377 | ₩26,430 | ₩26,210 | ₩26,377 | 0.00% | 3.2만 |
|---|
| 2026.02.06 | ₩26,403 | ₩26,457 | ₩26,149 | ₩26,363 | -0.15% | 3.9만 |
|---|
| 2026.02.05 | ₩26,383 | ₩26,457 | ₩26,310 | ₩26,397 | +0.05% | 1.4만 |
|---|
| 2026.02.04 | ₩26,256 | ₩26,510 | ₩26,256 | ₩26,350 | +0.36% | 3.1만 |
|---|
| 2026.02.03 | ₩26,350 | ₩26,403 | ₩26,149 | ₩26,256 | -0.36% | 4.9만 |
|---|
| 2026.02.02 | ₩26,203 | ₩26,283 | ₩26,123 | ₩26,283 | +0.31% | 3.7만 |
|---|
| 2026.01.30 | ₩26,123 | ₩26,203 | ₩26,123 | ₩26,196 | +0.28% | 2.4만 |
|---|
| 2026.01.29 | ₩26,203 | ₩26,203 | ₩26,123 | ₩26,176 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩26,189 | ₩26,189 | ₩26,016 | ₩26,189 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩26,189 | ₩26,189 | ₩26,002 | ₩26,069 | -0.46% | 1.4만 |
|---|
| 2026.01.26 | ₩26,203 | ₩26,203 | ₩26,096 | ₩26,107 | -0.37% | 1.9만 |
|---|
| 2026.01.23 | ₩26,256 | ₩26,319 | ₩26,083 | ₩26,189 | -0.25% | 3.1만 |
|---|
| 2026.01.22 | ₩26,160 | ₩26,457 | ₩26,083 | ₩26,417 | +0.98% | 4.1만 |
|---|
| 2026.01.21 | ₩25,949 | ₩26,270 | ₩25,842 | ₩26,270 | +1.24% | 2.4만 |
|---|
| 2026.01.20 | ₩25,788 | ₩25,962 | ₩25,668 | ₩25,962 | +0.67% | 2만 |
|---|
| 2026.01.16 | ₩25,829 | ₩26,016 | ₩25,722 | ₩25,849 | +0.08% | 3.1만 |
|---|
| 2026.01.15 | ₩25,829 | ₩25,962 | ₩25,795 | ₩25,829 | 0.00% | 4.4만 |
|---|
| 2026.01.14 | ₩25,548 | ₩25,989 | ₩25,548 | ₩25,869 | +1.26% | 4.9만 |
|---|
| 2026.01.13 | ₩25,735 | ₩25,989 | ₩25,735 | ₩25,775 | +0.16% | 2.3만 |
|---|
| 2026.01.12 | ₩25,829 | ₩25,922 | ₩25,762 | ₩25,842 | +0.05% | 4만 |
|---|
| 2026.01.09 | ₩25,748 | ₩26,029 | ₩25,748 | ₩26,002 | +0.99% | 4.4만 |
|---|
| 2026.01.08 | ₩25,668 | ₩25,895 | ₩25,601 | ₩25,802 | +0.52% | 4.2만 |
|---|
| 2026.01.07 | ₩25,588 | ₩25,735 | ₩25,588 | ₩25,628 | +0.16% | 4.7만 |
|---|
| 2026.01.06 | ₩25,548 | ₩25,641 | ₩25,481 | ₩25,548 | 0.00% | 2.2만 |
|---|
| 2026.01.05 | ₩25,401 | ₩25,548 | ₩25,339 | ₩25,534 | +0.53% | 3.4만 |
|---|
| 2026.01.02 | ₩25,401 | ₩25,401 | ₩25,267 | ₩25,347 | -0.21% | 2.8만 |
|---|
| 2025.12.31 | ₩25,334 | ₩25,347 | ₩25,200 | ₩25,321 | -0.05% | 2.7만 |
|---|
| 2025.12.30 | ₩25,321 | ₩25,334 | ₩25,067 | ₩25,240 | -0.32% | 4.3만 |
|---|
| 2025.12.29 | ₩25,120 | ₩25,361 | ₩25,067 | ₩25,321 | +0.80% | 9.1만 |
|---|
| 2025.12.26 | ₩24,946 | ₩25,000 | ₩24,759 | ₩24,893 | -0.21% | 1.5만 |
|---|
| 2025.12.24 | ₩24,997 | ₩25,001 | ₩24,625 | ₩24,906 | -0.36% | 4.6만 |
|---|
| 2025.12.23 | ₩25,107 | ₩25,107 | ₩24,893 | ₩25,013 | -0.37% | 2.4만 |
|---|
| 2025.12.22 | ₩25,067 | ₩25,117 | ₩24,826 | ₩25,053 | -0.05% | 2.3만 |
|---|
| 2025.12.19 | ₩25,120 | ₩25,254 | ₩25,067 | ₩25,133 | +0.05% | 2.8만 |
|---|
| 2025.12.18 | ₩25,040 | ₩25,120 | ₩24,812 | ₩25,120 | +0.32% | 2.1만 |
|---|
| 2025.12.17 | ₩24,866 | ₩25,173 | ₩24,847 | ₩25,067 | +0.81% | 1.7만 |
|---|
| 2025.12.16 | ₩24,866 | ₩25,000 | ₩24,665 | ₩24,866 | 0.00% | 4.5만 |
|---|
| 2025.12.15 | ₩24,866 | ₩25,160 | ₩24,866 | ₩24,893 | +0.11% | 4.7만 |
|---|
| 2025.12.12 | ₩25,173 | ₩25,350 | ₩24,799 | ₩24,946 | -0.90% | 6.1만 |
|---|
| 2025.12.11 | ₩25,401 | ₩25,561 | ₩25,080 | ₩25,133 | -1.05% | 3.7만 |
|---|
| 2025.12.10 | ₩25,401 | ₩25,401 | ₩25,211 | ₩25,361 | -0.16% | 2.8만 |
|---|
| 2025.12.09 | ₩25,267 | ₩25,387 | ₩25,160 | ₩25,227 | -0.16% | 1.6만 |
|---|
| 2025.12.08 | ₩25,401 | ₩25,441 | ₩25,000 | ₩25,100 | -1.18% | 2.4만 |
|---|
| 2025.12.05 | ₩25,294 | ₩25,521 | ₩25,294 | ₩25,401 | +0.42% | 1.2만 |
|---|
| 2025.12.04 | ₩25,374 | ₩25,573 | ₩25,147 | ₩25,294 | -0.32% | 2.1만 |
|---|
| 2025.12.03 | ₩25,280 | ₩25,655 | ₩25,133 | ₩25,441 | +0.63% | 1.9만 |
|---|
| 2025.12.02 | ₩25,347 | ₩25,550 | ₩25,294 | ₩25,401 | +0.21% | 1.3만 |
|---|
| 2025.12.01 | ₩25,534 | ₩25,588 | ₩25,200 | ₩25,334 | -0.79% | 2.3만 |
|---|
| 2025.11.28 | ₩25,401 | ₩25,546 | ₩25,401 | ₩25,534 | +0.53% | 9.4천 |
|---|
| 2025.11.26 | ₩25,133 | ₩25,508 | ₩24,986 | ₩25,387 | +1.01% | 5.8만 |
|---|
| 2025.11.25 | ₩25,588 | ₩25,643 | ₩24,919 | ₩25,133 | -1.78% | 5.5만 |
|---|
| 2025.11.24 | ₩25,575 | ₩25,855 | ₩25,387 | ₩25,494 | -0.31% | 4.6만 |
|---|
| 2025.11.21 | ₩25,524 | ₩25,597 | ₩25,374 | ₩25,534 | +0.04% | 2.6만 |
|---|
| 2025.11.20 | ₩25,533 | ₩25,750 | ₩25,401 | ₩25,521 | -0.05% | 1.8만 |
|---|
| 2025.11.19 | ₩25,615 | ₩25,748 | ₩25,401 | ₩25,508 | -0.42% | 6.5만 |
|---|
| 2025.11.18 | ₩25,935 | ₩25,949 | ₩25,708 | ₩25,762 | -0.67% | 2만 |
|---|
| 2025.11.17 | ₩26,056 | ₩26,056 | ₩25,855 | ₩25,869 | -0.72% | 1.9만 |
|---|
| 2025.11.14 | ₩26,216 | ₩26,443 | ₩26,083 | ₩26,123 | -0.36% | 1.4만 |
|---|
| 2025.11.13 | ₩26,216 | ₩26,457 | ₩26,216 | ₩26,403 | +0.71% | 1.5만 |
|---|
| 2025.11.12 | ₩26,083 | ₩26,427 | ₩26,069 | ₩26,256 | +0.67% | 2.6만 |
|---|
| 2025.11.11 | ₩26,083 | ₩26,457 | ₩26,083 | ₩26,337 | +0.97% | 1.5만 |
|---|
| 2025.11.10 | ₩26,136 | ₩26,310 | ₩26,069 | ₩26,283 | +0.56% | 2만 |
|---|
| 2025.11.07 | ₩26,243 | ₩26,243 | ₩26,144 | ₩26,144 | -0.38% | 1.7만 |
|---|
| 2025.11.06 | ₩26,457 | ₩26,470 | ₩26,206 | ₩26,283 | -0.66% | 9.1천 |
|---|
| 2025.11.05 | ₩26,430 | ₩26,470 | ₩26,311 | ₩26,430 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩26,443 | ₩26,443 | ₩26,283 | ₩26,334 | -0.41% | 1.7만 |
|---|
| 2025.11.03 | ₩26,430 | ₩26,430 | ₩26,315 | ₩26,390 | -0.15% | 1.5만 |
|---|
| 2025.10.31 | ₩26,377 | ₩26,457 | ₩26,203 | ₩26,323 | -0.20% | 2.4만 |
|---|
| 2025.10.30 | ₩26,283 | ₩26,337 | ₩26,216 | ₩26,216 | -0.25% | 1.9만 |
|---|
| 2025.10.29 | ₩26,350 | ₩26,537 | ₩26,203 | ₩26,310 | -0.15% | 11.4만 |
|---|
| 2025.10.28 | ₩26,002 | ₩26,604 | ₩25,909 | ₩26,350 | +1.34% | 10.1만 |
|---|
| 2025.10.27 | ₩25,909 | ₩26,069 | ₩25,775 | ₩26,002 | +0.36% | 3.4만 |
|---|
| 2025.10.24 | ₩25,641 | ₩25,909 | ₩25,561 | ₩25,909 | +1.04% | 1.9만 |
|---|
| 2025.10.23 | ₩25,935 | ₩25,949 | ₩25,748 | ₩25,889 | -0.18% | 2.7만 |
|---|
| 2025.10.22 | ₩25,735 | ₩25,935 | ₩25,735 | ₩25,909 | +0.68% | 2.4만 |
|---|
| 2025.10.21 | ₩25,909 | ₩25,935 | ₩25,822 | ₩25,922 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩25,735 | ₩25,960 | ₩25,641 | ₩25,909 | +0.68% | 4.1만 |
|---|
| 2025.10.17 | ₩25,775 | ₩25,842 | ₩25,287 | ₩25,735 | -0.16% | 2.9만 |
|---|
| 2025.10.16 | ₩25,882 | ₩26,002 | ₩25,735 | ₩25,869 | -0.05% | 1.4만 |
|---|
| 2025.10.15 | ₩25,922 | ₩25,989 | ₩25,829 | ₩25,962 | +0.15% | 1.6만 |
|---|
| 2025.10.14 | ₩25,989 | ₩26,002 | ₩25,802 | ₩25,935 | -0.21% | 1만 |
|---|
| 2025.10.13 | ₩25,855 | ₩26,002 | ₩25,807 | ₩25,855 | 0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩25,935 | ₩25,935 | ₩25,802 | ₩25,829 | -0.41% | 1.3만 |
|---|
