시장 데이터를 불러오는 중
전체 종목
Great Elm Capital Corp. - Closed End Fund 과거 주가
Great Elm Capital Corp. - Closed End Fund · GECC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Great Elm Capital Corp. - Closed End Fund · GECC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,759 | ₩6,759 | ₩6,692 | ₩6,705 | -0.79% | 3.8만 |
| 2026.10.08 | ₩6,692 | ₩6,826 | ₩6,638 | ₩6,786 | +1.40% | 2.5만 |
| 2026.10.07 | ₩6,716 | ₩6,799 | ₩6,652 | ₩6,719 | +0.04% | 4.9만 |
| 2026.10.06 | ₩6,692 | ₩6,786 | ₩6,625 | ₩6,719 | +0.40% | 3만 |
| 2026.10.05 | ₩6,719 | ₩6,799 | ₩6,638 | ₩6,679 | -0.60% | 7.7만 |
| 2026.10.02 | ₩6,839 | ₩7,108 | ₩6,692 | ₩6,732 | -1.57% | 5.9만 |
| 2026.10.01 | ₩7,067 | ₩7,156 | ₩6,799 | ₩6,813 | -3.61% | 4.2만 |
| 2026.09.30 | ₩7,081 | ₩7,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,081 |
| 0.00% |
| 5.7만 |
| 2026.09.29 | ₩6,907 | ₩7,134 | ₩6,886 | ₩7,041 | +1.94% | 6.3만 |
|---|
| 2026.09.28 | ₩7,054 | ₩7,175 | ₩6,893 | ₩6,920 | -1.90% | 3.4만 |
|---|
| 2026.09.25 | ₩7,067 | ₩7,282 | ₩7,054 | ₩7,081 | +0.19% | 1.3만 |
|---|
| 2026.09.24 | ₩7,094 | ₩7,289 | ₩7,014 | ₩7,067 | -0.38% | 2.1만 |
|---|
| 2026.09.23 | ₩7,255 | ₩7,295 | ₩7,069 | ₩7,108 | -2.03% | 1.5만 |
|---|
| 2026.09.22 | ₩7,202 | ₩7,430 | ₩7,014 | ₩7,242 | +0.56% | 10.1만 |
|---|
| 2026.09.21 | ₩7,269 | ₩7,403 | ₩7,148 | ₩7,202 | -0.92% | 2.3만 |
|---|
| 2026.09.18 | ₩7,282 | ₩7,349 | ₩7,175 | ₩7,309 | +0.37% | 2.5만 |
|---|
| 2026.09.17 | ₩7,215 | ₩7,430 | ₩7,027 | ₩7,295 | +1.12% | 7.9만 |
|---|
| 2026.09.16 | ₩7,497 | ₩7,550 | ₩7,016 | ₩7,134 | -4.83% | 7.7만 |
|---|
| 2026.09.15 | ₩7,979 | ₩7,979 | ₩7,456 | ₩7,483 | -6.22% | 13.6만 |
|---|
| 2026.09.14 | ₩8,100 | ₩8,288 | ₩8,034 | ₩8,274 | +2.15% | 23.3만 |
|---|
| 2026.09.11 | ₩8,060 | ₩8,073 | ₩7,979 | ₩8,020 | -0.50% | 6.3만 |
|---|
| 2026.09.10 | ₩7,966 | ₩8,060 | ₩7,912 | ₩8,006 | +0.51% | 2.7만 |
|---|
| 2026.09.09 | ₩8,046 | ₩8,113 | ₩7,926 | ₩7,926 | -1.50% | 6.6만 |
|---|
| 2026.09.08 | ₩8,033 | ₩8,234 | ₩8,033 | ₩8,060 | +0.33% | 4.1만 |
|---|
| 2026.09.04 | ₩7,953 | ₩8,127 | ₩7,900 | ₩8,046 | +1.18% | 5.7만 |
|---|
| 2026.09.03 | ₩8,046 | ₩8,160 | ₩7,899 | ₩7,979 | -0.83% | 3.1만 |
|---|
| 2026.09.02 | ₩7,912 | ₩8,020 | ₩7,782 | ₩7,939 | +0.34% | 8.4만 |
|---|
| 2026.09.01 | ₩8,154 | ₩8,187 | ₩8,020 | ₩8,046 | -1.32% | 3.9만 |
|---|
| 2026.08.31 | ₩8,234 | ₩8,382 | ₩8,060 | ₩8,201 | -0.41% | 9.5만 |
|---|
| 2026.08.28 | ₩8,026 | ₩8,221 | ₩8,006 | ₩8,221 | +2.42% | 6.8만 |
|---|
| 2026.08.27 | ₩8,046 | ₩8,060 | ₩7,912 | ₩8,033 | -0.17% | 1.7만 |
|---|
| 2026.08.26 | ₩7,953 | ₩8,087 | ₩7,912 | ₩8,033 | +1.01% | 1.2만 |
|---|
| 2026.08.25 | ₩8,100 | ₩8,113 | ₩7,818 | ₩7,966 | -1.66% | 2.5만 |
|---|
| 2026.08.24 | ₩8,073 | ₩8,167 | ₩8,020 | ₩8,087 | +0.17% | 9.1만 |
|---|
| 2026.08.21 | ₩8,046 | ₩8,087 | ₩7,885 | ₩8,026 | -0.25% | 4.9만 |
|---|
| 2026.08.20 | ₩7,912 | ₩8,046 | ₩7,855 | ₩8,046 | +1.69% | 3.4만 |
|---|
| 2026.08.19 | ₩7,778 | ₩7,966 | ₩7,738 | ₩7,872 | +1.21% | 5.7만 |
|---|
| 2026.08.18 | ₩7,671 | ₩7,899 | ₩7,671 | ₩7,885 | +2.80% | 3.7만 |
|---|
| 2026.08.17 | ₩7,550 | ₩7,847 | ₩7,550 | ₩7,698 | +1.95% | 3.7만 |
|---|
| 2026.08.14 | ₩7,885 | ₩7,890 | ₩7,523 | ₩7,631 | -3.23% | 3.5만 |
|---|
| 2026.08.13 | ₩7,899 | ₩8,020 | ₩7,772 | ₩7,818 | -1.02% | 10만 |
|---|
| 2026.08.12 | ₩7,497 | ₩8,020 | ₩7,456 | ₩7,899 | +5.37% | 13.1만 |
|---|
| 2026.08.11 | ₩7,564 | ₩7,711 | ₩7,443 | ₩7,550 | -0.18% | 4.2만 |
|---|
| 2026.08.10 | ₩7,832 | ₩7,864 | ₩7,523 | ₩7,537 | -3.77% | 4.3만 |
|---|
| 2026.08.07 | ₩7,671 | ₩7,885 | ₩7,483 | ₩7,885 | +2.80% | 7.7만 |
|---|
| 2026.08.06 | ₩7,175 | ₩7,738 | ₩7,175 | ₩7,684 | +7.10% | 15.3만 |
|---|
| 2026.08.05 | ₩7,148 | ₩7,215 | ₩6,907 | ₩6,920 | -3.19% | 4.5만 |
|---|
| 2026.08.04 | ₩6,947 | ₩7,141 | ₩6,947 | ₩7,094 | +2.12% | 3.4만 |
|---|
| 2026.08.03 | ₩6,853 | ₩7,161 | ₩6,839 | ₩6,933 | +1.17% | 4.1만 |
|---|
| 2026.07.31 | ₩6,920 | ₩6,960 | ₩6,799 | ₩6,893 | -0.39% | 2만 |
|---|
| 2026.07.30 | ₩6,886 | ₩6,960 | ₩6,746 | ₩6,960 | +1.07% | 3.4만 |
|---|
| 2026.07.29 | ₩6,866 | ₩6,951 | ₩6,839 | ₩6,853 | -0.20% | 4.1만 |
|---|
| 2026.07.28 | ₩6,813 | ₩7,014 | ₩6,799 | ₩6,813 | 0.00% | 6.4만 |
|---|
| 2026.07.27 | ₩6,880 | ₩7,000 | ₩6,719 | ₩6,893 | +0.19% | 15.2만 |
|---|
| 2026.07.24 | ₩6,920 | ₩7,108 | ₩6,907 | ₩7,000 | +1.16% | 2.2만 |
|---|
| 2026.07.23 | ₩6,960 | ₩7,141 | ₩6,866 | ₩6,987 | +0.39% | 5.4만 |
|---|
| 2026.07.22 | ₩7,041 | ₩7,181 | ₩6,947 | ₩7,000 | -0.57% | 5.9만 |
|---|
| 2026.07.21 | ₩7,121 | ₩7,255 | ₩7,067 | ₩7,067 | -0.75% | 3.9만 |
|---|
| 2026.07.20 | ₩7,202 | ₩7,251 | ₩7,014 | ₩7,108 | -1.30% | 2.5만 |
|---|
| 2026.07.17 | ₩7,282 | ₩7,362 | ₩7,108 | ₩7,161 | -1.66% | 4.5만 |
|---|
| 2026.07.16 | ₩7,188 | ₩7,376 | ₩7,188 | ₩7,282 | +1.31% | 4.2만 |
|---|
| 2026.07.15 | ₩7,067 | ₩7,376 | ₩7,067 | ₩7,322 | +3.61% | 7.2만 |
|---|
| 2026.07.14 | ₩7,067 | ₩7,242 | ₩7,041 | ₩7,148 | +1.14% | 1.4만 |
|---|
| 2026.07.13 | ₩7,027 | ₩7,215 | ₩6,987 | ₩7,108 | +1.15% | 4.9만 |
|---|
| 2026.07.10 | ₩7,081 | ₩7,222 | ₩6,974 | ₩7,041 | -0.57% | 3.5만 |
|---|
| 2026.07.09 | ₩6,974 | ₩7,168 | ₩6,907 | ₩7,067 | +1.35% | 3.8만 |
|---|
| 2026.07.08 | ₩6,960 | ₩7,122 | ₩6,907 | ₩6,974 | +0.19% | 3.6만 |
|---|
| 2026.07.07 | ₩7,108 | ₩7,175 | ₩6,893 | ₩6,987 | -1.70% | 3.5만 |
|---|
| 2026.07.06 | ₩7,134 | ₩7,230 | ₩6,960 | ₩7,041 | -1.32% | 8.3만 |
|---|
| 2026.07.02 | ₩7,376 | ₩7,389 | ₩7,108 | ₩7,121 | -3.45% | 5.9만 |
|---|
| 2026.07.01 | ₩7,295 | ₩7,711 | ₩7,215 | ₩7,322 | +0.37% | 13.8만 |
|---|
| 2026.06.30 | ₩7,255 | ₩7,550 | ₩7,128 | ₩7,309 | +0.74% | 9.2만 |
|---|
| 2026.06.29 | ₩7,430 | ₩7,625 | ₩7,309 | ₩7,309 | -1.62% | 8.5만 |
|---|
| 2026.06.26 | ₩7,658 | ₩7,663 | ₩7,389 | ₩7,416 | -3.15% | 3만 |
|---|
| 2026.06.25 | ₩7,416 | ₩7,631 | ₩7,336 | ₩7,550 | +1.81% | 6.6만 |
|---|
| 2026.06.24 | ₩7,322 | ₩7,577 | ₩7,258 | ₩7,456 | +1.83% | 6.9만 |
|---|
| 2026.06.23 | ₩7,242 | ₩7,470 | ₩7,188 | ₩7,403 | +2.22% | 7만 |
|---|
| 2026.06.22 | ₩7,336 | ₩7,463 | ₩7,148 | ₩7,215 | -1.65% | 16.2만 |
|---|
| 2026.06.18 | ₩7,349 | ₩7,577 | ₩7,215 | ₩7,336 | -0.18% | 14.6만 |
|---|
| 2026.06.17 | ₩7,349 | ₩7,617 | ₩7,215 | ₩7,282 | -0.91% | 10.8만 |
|---|
| 2026.06.16 | ₩7,658 | ₩7,845 | ₩7,416 | ₩7,416 | -3.15% | 10.3만 |
|---|
| 2026.06.15 | ₩7,818 | ₩8,154 | ₩7,644 | ₩7,644 | -2.23% | 17.3만 |
|---|
| 2026.06.12 | ₩8,261 | ₩8,502 | ₩8,154 | ₩8,261 | 0.00% | 23.2만 |
|---|
| 2026.06.11 | ₩8,060 | ₩8,248 | ₩7,982 | ₩8,167 | +1.33% | 11.6만 |
|---|
| 2026.06.10 | ₩8,073 | ₩8,207 | ₩8,040 | ₩8,060 | -0.17% | 7.8만 |
|---|
| 2026.06.09 | ₩8,167 | ₩8,201 | ₩7,979 | ₩8,060 | -1.31% | 7.8만 |
|---|
| 2026.06.08 | ₩8,154 | ₩8,449 | ₩8,100 | ₩8,160 | +0.08% | 13만 |
|---|
| 2026.06.05 | ₩8,382 | ₩8,449 | ₩8,113 | ₩8,194 | -2.24% | 12.3만 |
|---|
| 2026.06.04 | ₩8,154 | ₩8,556 | ₩8,154 | ₩8,529 | +4.61% | 10.4만 |
|---|
| 2026.06.03 | ₩8,355 | ₩8,391 | ₩8,058 | ₩8,154 | -2.41% | 8.9만 |
|---|
| 2026.06.02 | ₩8,596 | ₩8,690 | ₩8,274 | ₩8,315 | -3.28% | 13만 |
|---|
| 2026.06.01 | ₩8,315 | ₩8,824 | ₩8,295 | ₩8,717 | +4.84% | 19.6만 |
|---|
| 2026.05.29 | ₩8,207 | ₩8,382 | ₩8,167 | ₩8,194 | -0.16% | 13.3만 |
|---|
| 2026.05.28 | ₩8,087 | ₩8,288 | ₩7,953 | ₩8,006 | -1.00% | 10.9만 |
|---|
| 2026.05.27 | ₩8,154 | ₩8,315 | ₩7,979 | ₩8,046 | -1.32% | 3.9만 |
|---|
| 2026.05.26 | ₩7,725 | ₩8,207 | ₩7,711 | ₩8,087 | +4.69% | 18.9만 |
|---|
| 2026.05.22 | ₩7,859 | ₩7,926 | ₩7,617 | ₩7,644 | -2.73% | 8만 |
|---|
| 2026.05.21 | ₩7,939 | ₩8,147 | ₩7,738 | ₩7,792 | -1.86% | 9만 |
|---|
| 2026.05.20 | ₩7,711 | ₩8,026 | ₩7,711 | ₩7,859 | +1.91% | 6.7만 |
|---|
| 2026.05.19 | ₩7,658 | ₩7,778 | ₩7,644 | ₩7,711 | +0.70% | 8.4만 |
|---|
| 2026.05.18 | ₩8,073 | ₩8,288 | ₩7,242 | ₩7,403 | -8.31% | 20.6만 |
|---|
| 2026.05.15 | ₩8,315 | ₩8,449 | ₩8,181 | ₩8,301 | -0.16% | 12.4만 |
|---|
| 2026.05.14 | ₩7,993 | ₩8,449 | ₩7,979 | ₩8,234 | +3.02% | 18만 |
|---|
| 2026.05.13 | ₩7,617 | ₩7,778 | ₩7,617 | ₩7,711 | +1.23% | 3.4만 |
|---|
| 2026.05.12 | ₩7,859 | ₩7,912 | ₩7,670 | ₩7,671 | -2.39% | 4.6만 |
|---|
| 2026.05.11 | ₩8,029 | ₩8,181 | ₩7,792 | ₩7,792 | -2.96% | 18.5만 |
|---|
| 2026.05.08 | ₩7,698 | ₩8,288 | ₩7,678 | ₩8,140 | +5.75% | 20.4만 |
|---|
| 2026.05.07 | ₩7,658 | ₩7,738 | ₩7,577 | ₩7,590 | -0.88% | 4.5만 |
|---|
| 2026.05.06 | ₩7,631 | ₩7,792 | ₩7,430 | ₩7,604 | -0.35% | 7.6만 |
|---|
| 2026.05.05 | ₩7,362 | ₩7,631 | ₩7,269 | ₩7,617 | +3.46% | 11만 |
|---|
| 2026.05.04 | ₩7,403 | ₩7,644 | ₩7,389 | ₩7,416 | +0.18% | 5.8만 |
|---|
| 2026.05.01 | ₩7,430 | ₩7,503 | ₩7,282 | ₩7,456 | +0.36% | 3.3만 |
|---|
| 2026.04.30 | ₩7,349 | ₩7,470 | ₩7,255 | ₩7,362 | +0.18% | 2.1만 |
|---|
| 2026.04.29 | ₩7,470 | ₩7,470 | ₩7,242 | ₩7,295 | -2.33% | 2.5만 |
|---|
| 2026.04.28 | ₩7,430 | ₩7,510 | ₩7,416 | ₩7,430 | 0.00% | 2.3만 |
|---|
| 2026.04.27 | ₩7,443 | ₩7,497 | ₩7,389 | ₩7,403 | -0.54% | 3.4만 |
|---|
| 2026.04.24 | ₩7,456 | ₩7,537 | ₩7,423 | ₩7,443 | -0.18% | 2.4만 |
|---|
| 2026.04.23 | ₩7,376 | ₩7,510 | ₩7,322 | ₩7,443 | +0.91% | 12.1만 |
|---|
| 2026.04.22 | ₩7,309 | ₩7,644 | ₩7,309 | ₩7,362 | +0.73% | 4.8만 |
|---|
| 2026.04.21 | ₩7,282 | ₩7,376 | ₩7,108 | ₩7,121 | -2.21% | 3.6만 |
|---|
| 2026.04.20 | ₩7,255 | ₩7,336 | ₩7,175 | ₩7,255 | 0.00% | 4.8만 |
|---|
| 2026.04.17 | ₩7,175 | ₩7,430 | ₩7,067 | ₩7,175 | 0.00% | 8.6만 |
|---|
| 2026.04.16 | ₩7,202 | ₩7,325 | ₩7,054 | ₩7,134 | -0.93% | 3.3만 |
|---|
| 2026.04.15 | ₩7,067 | ₩7,309 | ₩7,045 | ₩7,282 | +3.04% | 5.4만 |
|---|
| 2026.04.14 | ₩6,866 | ₩7,148 | ₩6,866 | ₩7,000 | +1.95% | 7.3만 |
|---|
| 2026.04.13 | ₩6,826 | ₩7,000 | ₩6,786 | ₩6,907 | +1.18% | 8.5만 |
|---|
| 2026.04.10 | ₩6,920 | ₩6,920 | ₩6,772 | ₩6,826 | -1.36% | 2.4만 |
|---|
| 2026.04.09 | ₩6,866 | ₩6,953 | ₩6,732 | ₩6,880 | +0.20% | 4.1만 |
|---|
| 2026.04.08 | ₩7,054 | ₩7,161 | ₩6,746 | ₩6,947 | -1.52% | 2.9만 |
|---|
| 2026.04.07 | ₩7,041 | ₩7,121 | ₩6,719 | ₩6,920 | -1.71% | 6.3만 |
|---|
| 2026.04.06 | ₩6,705 | ₩7,161 | ₩6,679 | ₩6,933 | +3.40% | 5.4만 |
|---|
| 2026.04.02 | ₩7,041 | ₩7,054 | ₩6,652 | ₩6,705 | -4.76% | 11.6만 |
|---|
| 2026.04.01 | ₩6,719 | ₩7,202 | ₩6,638 | ₩7,202 | +7.19% | 10.3만 |
|---|
| 2026.03.31 | ₩6,679 | ₩6,933 | ₩6,598 | ₩6,719 | +0.60% | 13.7만 |
|---|
| 2026.03.30 | ₩6,558 | ₩6,772 | ₩6,518 | ₩6,598 | +0.61% | 6.7만 |
|---|
| 2026.03.27 | ₩6,692 | ₩6,719 | ₩6,504 | ₩6,518 | -2.61% | 4.1만 |
|---|
| 2026.03.26 | ₩6,746 | ₩6,839 | ₩6,652 | ₩6,692 | -0.80% | 3.2만 |
|---|
| 2026.03.25 | ₩6,652 | ₩6,826 | ₩6,598 | ₩6,719 | +1.01% | 6.2만 |
|---|
| 2026.03.24 | ₩6,719 | ₩6,772 | ₩6,611 | ₩6,665 | -0.80% | 3.7만 |
|---|
| 2026.03.23 | ₩6,558 | ₩6,813 | ₩6,558 | ₩6,772 | +3.27% | 11만 |
|---|
| 2026.03.20 | ₩6,679 | ₩6,759 | ₩6,551 | ₩6,571 | -1.61% | 6.2만 |
|---|
| 2026.03.19 | ₩6,531 | ₩6,799 | ₩6,531 | ₩6,652 | +1.85% | 10.6만 |
|---|
| 2026.03.18 | ₩6,357 | ₩6,893 | ₩6,249 | ₩6,531 | +2.74% | 20.8만 |
|---|
| 2026.03.17 | ₩6,464 | ₩6,853 | ₩6,209 | ₩6,357 | -1.66% | 60만 |
|---|
| 2026.03.16 | ₩6,799 | ₩7,041 | ₩6,544 | ₩6,611 | -2.76% | 33.3만 |
|---|
| 2026.03.13 | ₩7,349 | ₩7,403 | ₩7,242 | ₩7,269 | -1.09% | 29.6만 |
|---|
| 2026.03.12 | ₩7,430 | ₩7,619 | ₩7,282 | ₩7,322 | -1.44% | 14.1만 |
|---|
| 2026.03.11 | ₩7,443 | ₩7,644 | ₩7,362 | ₩7,470 | +0.36% | 15.6만 |
|---|
| 2026.03.10 | ₩7,470 | ₩7,594 | ₩7,255 | ₩7,403 | -0.90% | 10.4만 |
|---|
| 2026.03.09 | ₩7,644 | ₩7,698 | ₩7,349 | ₩7,416 | -2.98% | 10.9만 |
|---|
| 2026.03.06 | ₩7,885 | ₩7,912 | ₩7,604 | ₩7,644 | -3.06% | 7.6만 |
|---|
| 2026.03.05 | ₩7,845 | ₩8,020 | ₩7,711 | ₩7,872 | +0.34% | 8.7만 |
|---|
| 2026.03.04 | ₩7,845 | ₩8,194 | ₩7,684 | ₩7,684 | -2.05% | 19.7만 |
|---|
| 2026.03.03 | ₩8,073 | ₩8,315 | ₩7,564 | ₩8,046 | -0.33% | 27.3만 |
|---|
| 2026.03.02 | ₩8,288 | ₩8,516 | ₩8,134 | ₩8,355 | +0.81% | 7.5만 |
|---|
| 2026.02.27 | ₩8,583 | ₩8,583 | ₩8,248 | ₩8,395 | -2.19% | 10.2만 |
|---|
| 2026.02.26 | ₩8,704 | ₩8,771 | ₩8,395 | ₩8,596 | -1.23% | 6.1만 |
|---|
| 2026.02.25 | ₩8,569 | ₩8,771 | ₩8,476 | ₩8,704 | +1.56% | 8.4만 |
|---|
| 2026.02.24 | ₩8,476 | ₩8,596 | ₩8,328 | ₩8,476 | 0.00% | 4.4만 |
|---|
| 2026.02.23 | ₩8,650 | ₩8,737 | ₩8,341 | ₩8,409 | -2.79% | 7.1만 |
|---|
| 2026.02.20 | ₩8,717 | ₩8,918 | ₩8,663 | ₩8,704 | -0.15% | 3.1만 |
|---|
| 2026.02.19 | ₩9,039 | ₩9,146 | ₩8,717 | ₩8,838 | -2.23% | 15.1만 |
|---|
| 2026.02.18 | ₩8,891 | ₩9,361 | ₩8,851 | ₩9,106 | +2.41% | 6.3만 |
|---|
| 2026.02.17 | ₩8,932 | ₩9,039 | ₩8,838 | ₩8,838 | -1.05% | 7.8만 |
|---|
| 2026.02.13 | ₩8,972 | ₩9,186 | ₩8,918 | ₩8,932 | -0.45% | 1.9만 |
|---|
| 2026.02.12 | ₩8,905 | ₩9,253 | ₩8,905 | ₩8,985 | +0.90% | 11.8만 |
|---|
| 2026.02.11 | ₩8,864 | ₩9,039 | ₩8,717 | ₩8,905 | +0.45% | 7.8만 |
|---|
| 2026.02.10 | ₩8,784 | ₩9,012 | ₩8,717 | ₩8,851 | +0.76% | 5.8만 |
|---|
| 2026.02.09 | ₩8,851 | ₩8,905 | ₩8,681 | ₩8,717 | -1.52% | 4.4만 |
|---|
| 2026.02.06 | ₩8,851 | ₩8,969 | ₩8,744 | ₩8,797 | -0.61% | 4.8만 |
|---|
| 2026.02.05 | ₩8,891 | ₩9,066 | ₩8,650 | ₩8,824 | -0.75% | 12만 |
|---|
| 2026.02.04 | ₩9,066 | ₩9,106 | ₩8,918 | ₩8,985 | -0.89% | 2.3만 |
|---|
| 2026.02.03 | ₩9,374 | ₩9,448 | ₩8,911 | ₩9,025 | -3.72% | 12.9만 |
|---|
| 2026.02.02 | ₩9,414 | ₩9,535 | ₩9,361 | ₩9,414 | 0.00% | 7.6만 |
|---|
| 2026.01.30 | ₩9,361 | ₩9,575 | ₩9,346 | ₩9,401 | +0.43% | 3.4만 |
|---|
| 2026.01.29 | ₩9,817 | ₩9,817 | ₩9,294 | ₩9,334 | -4.92% | 10.4만 |
|---|
| 2026.01.28 | ₩9,495 | ₩9,797 | ₩9,495 | ₩9,723 | +2.40% | 5만 |
|---|
| 2026.01.27 | ₩9,669 | ₩9,723 | ₩9,508 | ₩9,522 | -1.53% | 4.8만 |
|---|
| 2026.01.26 | ₩9,602 | ₩9,837 | ₩9,522 | ₩9,602 | 0.00% | 7.9만 |
|---|
| 2026.01.23 | ₩9,736 | ₩9,830 | ₩9,522 | ₩9,522 | -2.20% | 3.4만 |
|---|
| 2026.01.22 | ₩9,656 | ₩9,803 | ₩9,615 | ₩9,803 | +1.53% | 7.3만 |
|---|
| 2026.01.21 | ₩9,334 | ₩9,709 | ₩9,334 | ₩9,615 | +3.02% | 3.1만 |
|---|
| 2026.01.20 | ₩9,656 | ₩9,696 | ₩9,320 | ₩9,334 | -3.33% | 5만 |
|---|
| 2026.01.16 | ₩9,589 | ₩9,803 | ₩9,589 | ₩9,696 | +1.12% | 6.6만 |
|---|
| 2026.01.15 | ₩9,522 | ₩9,750 | ₩9,464 | ₩9,750 | +2.39% | 4.4만 |
|---|
| 2026.01.14 | ₩9,468 | ₩9,642 | ₩9,334 | ₩9,468 | 0.00% | 3.2만 |
|---|
| 2026.01.13 | ₩9,535 | ₩9,656 | ₩9,367 | ₩9,468 | -0.70% | 3.8만 |
|---|
| 2026.01.12 | ₩9,361 | ₩9,602 | ₩9,341 | ₩9,548 | +2.01% | 3.7만 |
|---|
| 2026.01.09 | ₩9,334 | ₩9,508 | ₩9,294 | ₩9,455 | +1.29% | 2.6만 |
|---|
| 2026.01.08 | ₩9,294 | ₩9,414 | ₩9,119 | ₩9,334 | +0.43% | 4.1만 |
|---|
| 2026.01.07 | ₩9,253 | ₩9,414 | ₩9,173 | ₩9,186 | -0.72% | 3.8만 |
|---|
| 2026.01.06 | ₩9,213 | ₩9,425 | ₩9,200 | ₩9,280 | +0.73% | 2.6만 |
|---|
| 2026.01.05 | ₩9,253 | ₩9,455 | ₩9,186 | ₩9,253 | 0.00% | 4.2만 |
|---|
| 2026.01.02 | ₩9,455 | ₩9,602 | ₩9,186 | ₩9,200 | -2.70% | 4.7만 |
|---|
| 2025.12.31 | ₩9,294 | ₩9,589 | ₩9,294 | ₩9,448 | +1.66% | 11.1만 |
|---|
| 2025.12.30 | ₩9,186 | ₩9,461 | ₩9,186 | ₩9,320 | +1.46% | 6.5만 |
|---|
| 2025.12.29 | ₩8,985 | ₩9,213 | ₩8,932 | ₩9,146 | +1.79% | 15.8만 |
|---|
| 2025.12.26 | ₩9,025 | ₩9,186 | ₩8,932 | ₩9,066 | +0.45% | 5.9만 |
|---|
| 2025.12.24 | ₩9,133 | ₩9,307 | ₩9,012 | ₩9,052 | -0.88% | 4.1만 |
|---|
| 2025.12.23 | ₩8,918 | ₩9,253 | ₩8,918 | ₩9,146 | +2.56% | 7.8만 |
|---|
| 2025.12.22 | ₩9,119 | ₩9,151 | ₩8,864 | ₩8,932 | -2.06% | 15.8만 |
|---|
| 2025.12.19 | ₩9,401 | ₩9,522 | ₩8,905 | ₩8,985 | -4.42% | 14.5만 |
|---|
| 2025.12.18 | ₩9,253 | ₩9,522 | ₩9,214 | ₩9,455 | +2.17% | 6.4만 |
|---|
| 2025.12.17 | ₩9,334 | ₩9,460 | ₩9,146 | ₩9,200 | -1.44% | 18.4만 |
|---|
| 2025.12.16 | ₩9,307 | ₩9,555 | ₩9,227 | ₩9,481 | +1.87% | 14.2만 |
|---|
| 2025.12.15 | ₩9,911 | ₩10,031 | ₩9,267 | ₩9,294 | -6.22% | 28.2만 |
|---|
| 2025.12.12 | ₩10,447 | ₩10,662 | ₩10,326 | ₩10,353 | -0.90% | 16.3만 |
|---|
| 2025.12.11 | ₩10,326 | ₩10,514 | ₩10,152 | ₩10,380 | +0.52% | 15.6만 |
|---|
| 2025.12.10 | ₩10,460 | ₩10,594 | ₩10,313 | ₩10,326 | -1.28% | 23만 |
|---|
| 2025.12.09 | ₩10,420 | ₩10,621 | ₩10,417 | ₩10,514 | +0.90% | 10.2만 |
|---|
| 2025.12.08 | ₩10,501 | ₩10,688 | ₩10,366 | ₩10,447 | -0.51% | 8.5만 |
|---|
| 2025.12.05 | ₩10,594 | ₩10,688 | ₩10,447 | ₩10,568 | -0.25% | 7.3만 |
|---|
| 2025.12.04 | ₩10,501 | ₩10,662 | ₩10,313 | ₩10,594 | +0.89% | 6.8만 |
|---|
| 2025.12.03 | ₩10,246 | ₩10,527 | ₩10,246 | ₩10,447 | +1.96% | 9만 |
|---|
| 2025.12.02 | ₩10,192 | ₩10,514 | ₩10,192 | ₩10,232 | +0.39% | 8.5만 |
|---|
| 2025.12.01 | ₩10,232 | ₩10,299 | ₩10,138 | ₩10,259 | +0.26% | 7.3만 |
|---|
| 2025.11.28 | ₩10,326 | ₩10,460 | ₩10,246 | ₩10,353 | +0.26% | 4.3만 |
|---|
| 2025.11.26 | ₩10,299 | ₩10,387 | ₩10,160 | ₩10,299 | 0.00% | 5.2만 |
|---|
| 2025.11.25 | ₩10,232 | ₩10,259 | ₩10,125 | ₩10,259 | +0.26% | 4.6만 |
|---|
| 2025.11.24 | ₩9,924 | ₩10,206 | ₩9,924 | ₩10,152 | +2.30% | 3.8만 |
|---|
| 2025.11.21 | ₩9,897 | ₩9,991 | ₩9,803 | ₩9,911 | +0.14% | 2.8만 |
|---|
| 2025.11.20 | ₩9,991 | ₩10,185 | ₩9,750 | ₩9,750 | -2.42% | 6.1만 |
|---|
| 2025.11.19 | ₩10,192 | ₩10,192 | ₩9,803 | ₩9,911 | -2.76% | 3.5만 |
|---|
| 2025.11.18 | ₩9,924 | ₩10,157 | ₩9,776 | ₩10,112 | +1.89% | 5.9만 |
|---|
| 2025.11.17 | ₩10,460 | ₩10,594 | ₩9,817 | ₩9,951 | -4.87% | 22.7만 |
|---|
| 2025.11.14 | ₩10,527 | ₩10,588 | ₩10,071 | ₩10,434 | -0.89% | 11.2만 |
|---|
| 2025.11.13 | ₩10,729 | ₩10,836 | ₩10,373 | ₩10,460 | -2.50% | 6.6만 |
|---|
| 2025.11.12 | ₩10,702 | ₩10,922 | ₩10,702 | ₩10,715 | +0.13% | 6.1만 |
|---|
| 2025.11.11 | ₩10,648 | ₩10,809 | ₩10,521 | ₩10,769 | +1.13% | 18.1만 |
|---|
| 2025.11.10 | ₩10,273 | ₩10,688 | ₩9,790 | ₩10,514 | +2.35% | 27.1만 |
|---|
| 2025.11.07 | ₩10,152 | ₩10,407 | ₩10,085 | ₩10,380 | +2.25% | 8.6만 |
|---|
| 2025.11.06 | ₩10,206 | ₩10,286 | ₩10,058 | ₩10,152 | -0.53% | 5.6만 |
|---|
| 2025.11.05 | ₩10,112 | ₩10,507 | ₩9,991 | ₩10,353 | +2.39% | 8.5만 |
|---|
| 2025.11.04 | ₩10,045 | ₩10,192 | ₩9,857 | ₩10,018 | -0.27% | 6.9만 |
|---|
| 2025.11.03 | ₩10,380 | ₩10,405 | ₩9,897 | ₩10,031 | -3.36% | 10.5만 |
|---|
| 2025.10.31 | ₩10,299 | ₩10,541 | ₩10,206 | ₩10,541 | +2.34% | 4.8만 |
|---|
| 2025.10.30 | ₩10,527 | ₩10,533 | ₩10,192 | ₩10,246 | -2.68% | 7만 |
|---|
| 2025.10.29 | ₩10,527 | ₩10,688 | ₩10,420 | ₩10,541 | +0.13% | 16.6만 |
|---|
| 2025.10.28 | ₩10,568 | ₩10,715 | ₩10,333 | ₩10,594 | +0.25% | 16만 |
|---|
| 2025.10.27 | ₩10,326 | ₩10,594 | ₩10,192 | ₩10,581 | +2.47% | 21.4만 |
|---|
| 2025.10.24 | ₩10,259 | ₩10,608 | ₩10,206 | ₩10,326 | +0.65% | 23만 |
|---|
| 2025.10.23 | ₩10,179 | ₩10,401 | ₩10,152 | ₩10,192 | +0.13% | 11.4만 |
|---|
| 2025.10.22 | ₩10,206 | ₩10,246 | ₩10,058 | ₩10,246 | +0.39% | 7.1만 |
|---|
| 2025.10.21 | ₩10,192 | ₩10,259 | ₩10,098 | ₩10,152 | -0.39% | 9.8만 |
|---|
| 2025.10.20 | ₩9,991 | ₩10,259 | ₩9,866 | ₩10,259 | +2.68% | 10.5만 |
|---|
| 2025.10.17 | ₩9,696 | ₩10,045 | ₩9,696 | ₩9,911 | +2.21% | 11.5만 |
|---|
| 2025.10.16 | ₩9,817 | ₩10,018 | ₩9,736 | ₩9,776 | -0.41% | 16.8만 |
|---|
| 2025.10.15 | ₩9,843 | ₩10,045 | ₩9,629 | ₩9,843 | 0.00% | 22.4만 |
|---|
| 2025.10.14 | ₩9,978 | ₩10,065 | ₩9,750 | ₩9,911 | -0.67% | 11.7만 |
|---|
| 2025.10.13 | ₩10,299 | ₩10,447 | ₩9,937 | ₩10,058 | -2.34% | 16.2만 |
|---|
| 2025.10.10 | ₩10,004 | ₩10,447 | ₩9,991 | ₩10,313 | +3.08% | 18만 |
|---|