시장 데이터를 불러오는 중
전체 종목
Great Elm Group Inc. 7.25% Notes due 2027 과거 주가
Great Elm Group, Inc. - 7.25% Notes due 2027 · GEGGL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Great Elm Group, Inc. - 7.25% Notes due 2027 · GEGGL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 0 |
| 2026.10.08 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 900 |
| 2026.10.07 | ₩33,098 | ₩33,165 | ₩32,924 | ₩33,085 | -0.04% | 2.1천 |
| 2026.10.06 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 1.6천 |
| 2026.10.05 | ₩32,950 | ₩32,950 | ₩32,911 | ₩32,911 | -0.12% | 1.4천 |
| 2026.10.02 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 0 |
| 2026.10.01 | ₩33,299 | ₩33,299 | ₩33,065 | ₩33,065 | -0.70% | 1천 |
| 2026.09.30 | ₩33,132 | ₩33,132 | ₩32,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,964 |
| -0.51% |
| 1.8천 |
| 2026.09.29 | ₩32,857 | ₩33,052 | ₩32,830 | ₩32,884 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,884 | ₩33,299 | ₩32,830 | ₩32,830 | -0.16% | 4.7천 |
|---|
| 2026.09.25 | ₩32,864 | ₩32,938 | ₩32,723 | ₩32,844 | -0.06% | 6.5천 |
|---|
| 2026.09.24 | ₩33,098 | ₩33,199 | ₩32,696 | ₩32,864 | -0.71% | 5천 |
|---|
| 2026.09.23 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,299 | ₩33,299 | ₩33,293 | ₩33,293 | -0.02% | 1천 |
|---|
| 2026.09.18 | ₩33,098 | ₩33,487 | ₩33,098 | ₩33,098 | 0.00% | 2천 |
|---|
| 2026.09.17 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩32,696 | ₩32,938 | ₩32,696 | ₩32,938 | +0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩32,763 | ₩33,399 | ₩32,763 | ₩32,790 | +0.08% | 900 |
|---|
| 2026.09.14 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 700 |
|---|
| 2026.09.10 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,125 | ₩33,501 | ₩33,125 | ₩33,165 | +0.12% | 1천 |
|---|
| 2026.09.08 | ₩33,366 | ₩33,501 | ₩33,366 | ₩33,366 | 0.00% | 2.5천 |
|---|
| 2026.09.04 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,366 | ₩33,366 | ₩32,991 | ₩33,046 | -0.96% | 3.3천 |
|---|
| 2026.09.01 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,434 | ₩33,434 | ₩32,991 | ₩33,246 | -0.56% | 1.4천 |
|---|
| 2026.08.27 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,165 | ₩33,165 | ₩32,830 | ₩32,991 | -0.53% | 7.3천 |
|---|
| 2026.08.24 | ₩33,165 | ₩33,174 | ₩32,830 | ₩32,830 | -1.01% | 5.4천 |
|---|
| 2026.08.21 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,179 | ₩33,266 | ₩33,031 | ₩33,170 | -0.03% | 3천 |
|---|
| 2026.08.18 | ₩33,206 | ₩33,333 | ₩33,206 | ₩33,333 | +0.38% | 1.1천 |
|---|
| 2026.08.17 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,211 | ₩33,326 | ₩33,203 | ₩33,326 | +0.35% | 300 |
|---|
| 2026.08.11 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,400 | ₩33,400 | ₩33,299 | ₩33,305 | -0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩33,333 | ₩33,501 | ₩33,333 | ₩33,340 | +0.02% | 2.1천 |
|---|
| 2026.08.06 | ₩33,338 | ₩33,338 | ₩33,299 | ₩33,333 | -0.02% | 4.6천 |
|---|
| 2026.08.05 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩33,089 | ₩33,125 | ₩33,089 | ₩33,125 | +0.11% | 300 |
|---|
| 2026.08.03 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩33,293 | ₩33,338 | ₩33,072 | ₩33,072 | -0.66% | 2.6천 |
|---|
| 2026.07.30 | ₩33,232 | ₩33,286 | ₩33,232 | ₩33,286 | +0.16% | 500 |
|---|
| 2026.07.29 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩33,113 | ₩33,273 | ₩33,113 | ₩33,125 | +0.04% | 3.8천 |
|---|
| 2026.07.27 | ₩33,206 | ₩33,299 | ₩33,031 | ₩33,125 | -0.24% | 5.3천 |
|---|
| 2026.07.24 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩33,092 | ₩33,092 | ₩33,002 | ₩33,002 | -0.27% | 500 |
|---|
| 2026.07.17 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,219 | ₩33,366 | ₩33,219 | ₩33,366 | +0.44% | 4.1천 |
|---|
| 2026.07.15 | ₩33,121 | ₩33,168 | ₩33,121 | ₩33,168 | +0.14% | 1.5천 |
|---|
| 2026.07.14 | ₩33,082 | ₩33,232 | ₩33,082 | ₩33,232 | +0.45% | 400 |
|---|
| 2026.07.13 | ₩33,232 | ₩33,232 | ₩33,065 | ₩33,065 | -0.50% | 2.1천 |
|---|
| 2026.07.10 | ₩33,232 | ₩33,232 | ₩33,152 | ₩33,232 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩33,232 | ₩33,232 | ₩33,058 | ₩33,058 | -0.52% | 4천 |
|---|
| 2026.07.08 | ₩33,206 | ₩33,206 | ₩32,830 | ₩32,830 | -1.13% | 1.2천 |
|---|
| 2026.07.07 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩32,897 | ₩33,052 | ₩32,897 | ₩33,052 | +0.47% | 3.7천 |
|---|
| 2026.07.01 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩33,165 | ₩33,206 | ₩33,165 | ₩33,206 | +0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩32,938 | ₩33,132 | ₩32,938 | ₩33,031 | +0.28% | 1.9천 |
|---|
| 2026.06.23 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩32,844 | ₩33,031 | ₩32,844 | ₩33,031 | +0.57% | 400 |
|---|
| 2026.06.18 | ₩33,105 | ₩33,353 | ₩33,105 | ₩33,353 | +0.75% | 500 |
|---|
| 2026.06.17 | ₩32,830 | ₩34,037 | ₩32,227 | ₩32,955 | +0.38% | 5천 |
|---|
| 2026.06.16 | ₩32,522 | ₩32,830 | ₩32,491 | ₩32,817 | +0.91% | 1천 |
|---|
| 2026.06.15 | ₩32,833 | ₩32,897 | ₩32,562 | ₩32,562 | -0.82% | 1.9천 |
|---|
| 2026.06.12 | ₩33,092 | ₩33,366 | ₩32,830 | ₩33,366 | +0.83% | 4.4천 |
|---|
| 2026.06.11 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,023 | ₩34,023 | ₩32,810 | ₩32,810 | -3.56% | 1.4천 |
|---|
| 2026.06.08 | ₩33,829 | ₩34,157 | ₩33,501 | ₩33,817 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩33,769 | ₩33,775 | ₩33,393 | ₩33,660 | -0.32% | 4.4천 |
|---|
| 2026.06.04 | ₩32,978 | ₩34,157 | ₩32,750 | ₩34,157 | +3.58% | 1.3천 |
|---|
| 2026.06.03 | ₩33,165 | ₩34,841 | ₩32,899 | ₩32,938 | -0.69% | 4.7천 |
|---|
| 2026.06.02 | ₩33,232 | ₩33,232 | ₩33,098 | ₩33,098 | -0.40% | 1.6천 |
|---|
| 2026.06.01 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩32,964 | ₩33,098 | ₩32,964 | ₩33,038 | +0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩33,098 | ₩33,098 | ₩32,897 | ₩32,897 | -0.61% | 2.2천 |
|---|
| 2026.05.27 | ₩33,085 | ₩33,085 | ₩32,979 | ₩32,979 | -0.32% | 800 |
|---|
| 2026.05.26 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,884 | ₩32,911 | ₩32,884 | ₩32,884 | 0.00% | 800 |
|---|
| 2026.05.21 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩32,964 | ₩33,190 | ₩32,964 | ₩33,038 | +0.22% | 3.9천 |
|---|
| 2026.05.19 | ₩32,897 | ₩32,964 | ₩32,830 | ₩32,897 | 0.00% | 9.4천 |
|---|
| 2026.05.18 | ₩33,031 | ₩33,031 | ₩32,897 | ₩33,029 | -0.01% | 4.6천 |
|---|
| 2026.05.15 | ₩32,964 | ₩33,031 | ₩32,931 | ₩33,031 | +0.20% | 5.9천 |
|---|
| 2026.05.14 | ₩32,897 | ₩32,951 | ₩32,897 | ₩32,951 | +0.16% | 500 |
|---|
| 2026.05.13 | ₩32,864 | ₩32,908 | ₩32,864 | ₩32,908 | +0.13% | 1천 |
|---|
| 2026.05.12 | ₩32,817 | ₩32,817 | ₩32,788 | ₩32,788 | -0.09% | 1천 |
|---|
| 2026.05.11 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩32,951 | ₩32,964 | ₩32,763 | ₩32,897 | -0.16% | 2.7천 |
|---|
| 2026.05.06 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 900 |
|---|
| 2026.05.05 | ₩32,830 | ₩32,830 | ₩32,817 | ₩32,830 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩32,964 | ₩32,964 | ₩32,804 | ₩32,804 | -0.49% | 3천 |
|---|
| 2026.05.01 | ₩32,964 | ₩32,964 | ₩32,830 | ₩32,964 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,914 | ₩32,914 | ₩32,763 | ₩32,763 | -0.46% | 300 |
|---|
| 2026.04.28 | ₩32,790 | ₩32,897 | ₩32,777 | ₩32,801 | +0.03% | 1.6천 |
|---|
| 2026.04.27 | ₩33,031 | ₩33,031 | ₩32,763 | ₩32,763 | -0.81% | 4.6천 |
|---|
| 2026.04.24 | ₩33,072 | ₩33,098 | ₩32,931 | ₩33,015 | -0.17% | 2.6천 |
|---|
| 2026.04.23 | ₩32,750 | ₩32,830 | ₩32,663 | ₩32,696 | -0.16% | 2만 |
|---|
| 2026.04.22 | ₩32,663 | ₩32,763 | ₩32,663 | ₩32,670 | +0.02% | 4천 |
|---|
| 2026.04.21 | ₩32,837 | ₩32,837 | ₩32,663 | ₩32,763 | -0.22% | 8.5천 |
|---|
| 2026.04.20 | ₩32,750 | ₩32,763 | ₩32,663 | ₩32,763 | +0.04% | 2.6만 |
|---|
| 2026.04.17 | ₩32,442 | ₩32,830 | ₩32,442 | ₩32,763 | +0.99% | 2.4만 |
|---|
| 2026.04.16 | ₩32,328 | ₩32,696 | ₩32,328 | ₩32,655 | +1.01% | 4천 |
|---|
| 2026.04.15 | ₩32,495 | ₩32,529 | ₩32,495 | ₩32,495 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩32,227 | ₩32,469 | ₩32,227 | ₩32,469 | +0.75% | 2.3천 |
|---|
| 2026.04.13 | ₩31,933 | ₩32,489 | ₩31,933 | ₩32,321 | +1.22% | 1.5만 |
|---|
| 2026.04.10 | ₩32,462 | ₩32,462 | ₩32,294 | ₩32,428 | -0.10% | 900 |
|---|
| 2026.04.09 | ₩32,428 | ₩32,542 | ₩31,892 | ₩32,388 | -0.12% | 3.1천 |
|---|
| 2026.04.08 | ₩32,830 | ₩32,830 | ₩32,361 | ₩32,469 | -1.10% | 1.4만 |
|---|
| 2026.04.07 | ₩32,763 | ₩32,830 | ₩32,520 | ₩32,520 | -0.74% | 2.2천 |
|---|
| 2026.04.06 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩32,670 | ₩32,710 | ₩32,670 | ₩32,710 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩32,375 | ₩33,058 | ₩32,375 | ₩32,562 | +0.58% | 1.4천 |
|---|
| 2026.03.30 | ₩32,830 | ₩33,353 | ₩32,830 | ₩33,045 | +0.65% | 3.3천 |
|---|
| 2026.03.27 | ₩32,495 | ₩32,763 | ₩32,482 | ₩32,763 | +0.82% | 3.6천 |
|---|
| 2026.03.26 | ₩32,696 | ₩32,696 | ₩32,428 | ₩32,428 | -0.82% | 400 |
|---|
| 2026.03.25 | ₩32,361 | ₩32,964 | ₩32,361 | ₩32,663 | +0.93% | 5.3천 |
|---|
| 2026.03.24 | ₩32,509 | ₩32,804 | ₩32,509 | ₩32,562 | +0.16% | 2.6천 |
|---|
| 2026.03.23 | ₩32,509 | ₩32,509 | ₩32,509 | ₩32,509 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩32,924 | ₩33,326 | ₩32,509 | ₩32,509 | -1.26% | 700 |
|---|
| 2026.03.19 | ₩32,670 | ₩32,737 | ₩32,509 | ₩32,737 | +0.21% | 1.4천 |
|---|
| 2026.03.18 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩32,964 | ₩33,192 | ₩32,964 | ₩33,031 | +0.20% | 1.5천 |
|---|
| 2026.03.13 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩33,082 | ₩33,326 | ₩33,082 | ₩33,326 | +0.74% | 1.6천 |
|---|
| 2026.03.11 | ₩33,326 | ₩33,340 | ₩33,326 | ₩33,340 | +0.04% | 1.4천 |
|---|
| 2026.03.10 | ₩33,232 | ₩33,353 | ₩33,065 | ₩33,353 | +0.36% | 4.2천 |
|---|
| 2026.03.09 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,206 | ₩33,232 | ₩32,857 | ₩32,857 | -1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩33,139 | ₩33,232 | ₩33,139 | ₩33,232 | +0.28% | 200 |
|---|
| 2026.03.03 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 2.2천 |
|---|
| 2026.02.27 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,219 | ₩33,232 | ₩33,219 | ₩33,232 | +0.04% | 1.1천 |
|---|
| 2026.02.25 | ₩33,232 | ₩33,232 | ₩33,098 | ₩33,165 | -0.20% | 2.8천 |
|---|
| 2026.02.24 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,139 | ₩33,232 | ₩32,978 | ₩33,232 | +0.28% | 7.9천 |
|---|
| 2026.02.20 | ₩33,045 | ₩33,165 | ₩32,978 | ₩33,165 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,031 | ₩33,072 | ₩32,964 | ₩33,072 | +0.12% | 1.3천 |
|---|
| 2026.02.17 | ₩33,143 | ₩33,219 | ₩33,125 | ₩33,139 | -0.01% | 2.1천 |
|---|
| 2026.02.13 | ₩32,763 | ₩33,219 | ₩32,763 | ₩33,219 | +1.39% | 900 |
|---|
| 2026.02.12 | ₩32,763 | ₩32,763 | ₩32,482 | ₩32,482 | -0.86% | 800 |
|---|
| 2026.02.11 | ₩33,199 | ₩33,232 | ₩32,236 | ₩32,236 | -2.90% | 1.1만 |
|---|
| 2026.02.10 | ₩33,232 | ₩33,232 | ₩33,098 | ₩33,219 | -0.04% | 400 |
|---|
| 2026.02.09 | ₩33,353 | ₩33,353 | ₩33,152 | ₩33,165 | -0.56% | 1.7천 |
|---|
| 2026.02.06 | ₩33,273 | ₩33,273 | ₩33,165 | ₩33,165 | -0.32% | 500 |
|---|
| 2026.02.05 | ₩33,085 | ₩33,159 | ₩33,085 | ₩33,159 | +0.22% | 200 |
|---|
| 2026.02.04 | ₩33,098 | ₩33,353 | ₩33,098 | ₩33,165 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩33,085 | ₩33,085 | ₩32,931 | ₩32,964 | -0.36% | 7.9천 |
|---|
| 2026.02.02 | ₩33,165 | ₩33,165 | ₩32,964 | ₩32,964 | -0.61% | 1.4천 |
|---|
| 2026.01.30 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩33,179 | ₩33,353 | ₩32,830 | ₩33,159 | -0.06% | 3.4천 |
|---|
| 2026.01.28 | ₩33,273 | ₩33,273 | ₩32,656 | ₩32,938 | -1.01% | 2.3천 |
|---|
| 2026.01.27 | ₩33,299 | ₩33,299 | ₩33,192 | ₩33,192 | -0.32% | 500 |
|---|
| 2026.01.26 | ₩33,219 | ₩33,219 | ₩33,018 | ₩33,031 | -0.56% | 1.2천 |
|---|
| 2026.01.23 | ₩33,029 | ₩33,029 | ₩33,007 | ₩33,007 | -0.06% | 200 |
|---|
| 2026.01.22 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩33,072 | ₩33,226 | ₩33,072 | ₩33,112 | +0.12% | 400 |
|---|
| 2026.01.16 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,206 | ₩33,206 | ₩33,005 | ₩33,005 | -0.61% | 400 |
|---|
| 2026.01.13 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,018 | ₩33,144 | ₩33,005 | ₩33,045 | +0.08% | 1.3천 |
|---|
| 2026.01.09 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,286 | ₩33,286 | ₩32,939 | ₩33,129 | -0.47% | 2.5천 |
|---|
| 2026.01.02 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩33,353 | ₩33,353 | ₩32,923 | ₩32,924 | -1.29% | 3.4천 |
|---|
| 2025.12.30 | ₩32,964 | ₩33,031 | ₩32,964 | ₩33,031 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩32,958 | ₩33,031 | ₩32,897 | ₩32,897 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩32,737 | ₩33,072 | ₩32,737 | ₩33,031 | +0.90% | 1.6천 |
|---|
| 2025.12.24 | ₩32,844 | ₩33,072 | ₩32,844 | ₩33,072 | +0.69% | 200 |
|---|
| 2025.12.23 | ₩32,884 | ₩33,072 | ₩32,830 | ₩33,072 | +0.57% | 700 |
|---|
| 2025.12.22 | ₩33,112 | ₩33,447 | ₩32,723 | ₩32,830 | -0.85% | 6.1천 |
|---|
| 2025.12.19 | ₩33,253 | ₩33,259 | ₩33,045 | ₩33,058 | -0.58% | 1.6천 |
|---|
| 2025.12.18 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,979 | ₩33,487 | ₩32,871 | ₩33,333 | +1.07% | 4.9천 |
|---|
| 2025.12.16 | ₩33,040 | ₩33,501 | ₩32,883 | ₩33,171 | +0.40% | 2.4천 |
|---|
| 2025.12.15 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,219 | ₩33,366 | ₩33,045 | ₩33,045 | -0.52% | 5.3천 |
|---|
| 2025.12.11 | ₩33,219 | ₩33,232 | ₩32,998 | ₩33,232 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩33,353 | ₩33,353 | ₩32,763 | ₩33,219 | -0.40% | 3.9천 |
|---|
| 2025.12.09 | ₩32,999 | ₩33,165 | ₩32,999 | ₩33,156 | +0.48% | 1.9천 |
|---|
| 2025.12.08 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,072 | ₩33,153 | ₩33,072 | ₩33,153 | +0.25% | 500 |
|---|
| 2025.12.04 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,125 | ₩33,139 | ₩32,763 | ₩32,763 | -1.09% | 2.2천 |
|---|
| 2025.12.02 | ₩32,964 | ₩32,964 | ₩32,948 | ₩32,948 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,804 | ₩32,963 | ₩32,790 | ₩32,963 | +0.49% | 700 |
|---|
| 2025.11.25 | ₩33,098 | ₩33,219 | ₩32,763 | ₩32,763 | -1.01% | 1.5천 |
|---|
| 2025.11.24 | ₩33,098 | ₩33,165 | ₩32,978 | ₩32,978 | -0.36% | 2.4천 |
|---|
| 2025.11.21 | ₩32,978 | ₩33,165 | ₩32,978 | ₩33,165 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩33,139 | ₩33,232 | ₩33,093 | ₩33,165 | +0.08% | 2천 |
|---|
| 2025.11.19 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩32,788 | ₩32,985 | ₩32,788 | ₩32,985 | +0.60% | 6천 |
|---|
| 2025.11.17 | ₩33,031 | ₩33,031 | ₩32,723 | ₩32,877 | -0.47% | 3.2천 |
|---|
| 2025.11.14 | ₩33,094 | ₩33,094 | ₩33,094 | ₩33,094 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,031 | ₩33,366 | ₩32,877 | ₩33,094 | +0.19% | 5.3천 |
|---|
| 2025.11.12 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩33,031 | ₩33,031 | ₩32,942 | ₩32,942 | -0.27% | 1.2천 |
|---|
| 2025.11.10 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,152 | ₩33,836 | ₩32,696 | ₩32,723 | -1.29% | 2.8천 |
|---|
| 2025.11.05 | ₩32,830 | ₩33,025 | ₩32,830 | ₩33,025 | +0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩32,830 | ₩32,830 | ₩32,828 | ₩32,828 | -0.01% | 1.1천 |
|---|
| 2025.11.03 | ₩32,830 | ₩32,830 | ₩32,780 | ₩32,780 | -0.16% | 1.3천 |
|---|
| 2025.10.31 | ₩32,830 | ₩32,830 | ₩32,755 | ₩32,830 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩32,876 | ₩32,876 | ₩32,703 | ₩32,830 | -0.14% | 1.7천 |
|---|
| 2025.10.28 | ₩32,804 | ₩32,964 | ₩32,684 | ₩32,813 | +0.03% | 1.3천 |
|---|
| 2025.10.27 | ₩32,656 | ₩32,696 | ₩32,549 | ₩32,656 | 0.00% | 6.6천 |
|---|
| 2025.10.24 | ₩32,361 | ₩32,683 | ₩32,361 | ₩32,629 | +0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩32,367 | ₩32,415 | ₩32,026 | ₩32,361 | -0.02% | 6.2천 |
|---|
| 2025.10.22 | ₩32,241 | ₩32,428 | ₩28,877 | ₩32,428 | +0.58% | 8.3천 |
|---|
| 2025.10.21 | ₩32,562 | ₩32,600 | ₩32,321 | ₩32,428 | -0.41% | 7.9천 |
|---|
| 2025.10.20 | ₩32,434 | ₩32,589 | ₩32,388 | ₩32,388 | -0.14% | 5.6천 |
|---|
| 2025.10.17 | ₩32,656 | ₩32,683 | ₩32,320 | ₩32,683 | +0.08% | 2.4천 |
|---|
| 2025.10.16 | ₩32,375 | ₩32,522 | ₩32,348 | ₩32,361 | -0.04% | 4.1천 |
|---|
| 2025.10.15 | ₩32,588 | ₩32,588 | ₩32,321 | ₩32,434 | -0.47% | 1.4천 |
|---|
| 2025.10.14 | ₩32,495 | ₩32,696 | ₩32,335 | ₩32,696 | +0.62% | 4.4천 |
|---|
| 2025.10.13 | ₩32,489 | ₩32,723 | ₩32,282 | ₩32,723 | +0.72% | 5.1천 |
|---|
| 2025.10.10 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 0 |
|---|