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 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 0 |
| 2026.10.08 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 900 |
| 2026.10.07 | ₩32,935 | ₩33,002 | ₩32,762 | ₩32,922 | -0.04% | 2.1천 |
| 2026.10.06 | ₩32,980 | ₩32,980 | ₩32,980 | ₩32,980 | 0.00% | 1.6천 |
| 2026.10.05 | ₩32,787 | ₩32,787 | ₩32,748 | ₩32,748 | -0.12% | 1.4천 |
| 2026.10.02 | ₩32,902 | ₩32,902 | ₩32,902 | ₩32,902 | 0.00% | 0 |
| 2026.10.01 | ₩33,135 | ₩33,135 | ₩32,902 | ₩32,902 | -0.70% | 1천 |
| 2026.09.30 | ₩32,968 | ₩32,968 | ₩32,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,802 |
| -0.51% |
| 1.8천 |
| 2026.09.29 | ₩32,695 | ₩32,888 | ₩32,668 | ₩32,722 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,722 | ₩33,135 | ₩32,668 | ₩32,668 | -0.16% | 4.7천 |
|---|
| 2026.09.25 | ₩32,702 | ₩32,775 | ₩32,562 | ₩32,682 | -0.06% | 6.5천 |
|---|
| 2026.09.24 | ₩32,935 | ₩33,035 | ₩32,535 | ₩32,702 | -0.71% | 5천 |
|---|
| 2026.09.23 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,135 | ₩33,135 | ₩33,128 | ₩33,128 | -0.02% | 1천 |
|---|
| 2026.09.18 | ₩32,935 | ₩33,322 | ₩32,935 | ₩32,935 | 0.00% | 2천 |
|---|
| 2026.09.17 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩32,535 | ₩32,775 | ₩32,535 | ₩32,775 | +0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩32,602 | ₩33,234 | ₩32,602 | ₩32,628 | +0.08% | 900 |
|---|
| 2026.09.14 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 700 |
|---|
| 2026.09.10 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,962 | ₩33,335 | ₩32,962 | ₩33,002 | +0.12% | 1천 |
|---|
| 2026.09.08 | ₩33,202 | ₩33,335 | ₩33,202 | ₩33,202 | 0.00% | 2.5천 |
|---|
| 2026.09.04 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,202 | ₩33,202 | ₩32,828 | ₩32,883 | -0.96% | 3.3천 |
|---|
| 2026.09.01 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,268 | ₩33,268 | ₩32,828 | ₩33,082 | -0.56% | 1.4천 |
|---|
| 2026.08.27 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,002 | ₩33,002 | ₩32,668 | ₩32,828 | -0.53% | 7.3천 |
|---|
| 2026.08.24 | ₩33,002 | ₩33,010 | ₩32,668 | ₩32,668 | -1.01% | 5.4천 |
|---|
| 2026.08.21 | ₩33,006 | ₩33,006 | ₩33,006 | ₩33,006 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,006 | ₩33,006 | ₩33,006 | ₩33,006 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,015 | ₩33,102 | ₩32,868 | ₩33,006 | -0.03% | 3천 |
|---|
| 2026.08.18 | ₩33,042 | ₩33,168 | ₩33,042 | ₩33,168 | +0.38% | 1.1천 |
|---|
| 2026.08.17 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,047 | ₩33,162 | ₩33,039 | ₩33,162 | +0.35% | 300 |
|---|
| 2026.08.11 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,235 | ₩33,235 | ₩33,135 | ₩33,140 | -0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩33,168 | ₩33,335 | ₩33,168 | ₩33,175 | +0.02% | 2.1천 |
|---|
| 2026.08.06 | ₩33,174 | ₩33,174 | ₩33,135 | ₩33,168 | -0.02% | 4.6천 |
|---|
| 2026.08.05 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩32,926 | ₩32,962 | ₩32,926 | ₩32,962 | +0.11% | 300 |
|---|
| 2026.08.03 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩33,128 | ₩33,174 | ₩32,908 | ₩32,908 | -0.66% | 2.6천 |
|---|
| 2026.07.30 | ₩33,068 | ₩33,122 | ₩33,068 | ₩33,122 | +0.16% | 500 |
|---|
| 2026.07.29 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,950 | ₩33,108 | ₩32,950 | ₩32,962 | +0.04% | 3.8천 |
|---|
| 2026.07.27 | ₩33,042 | ₩33,135 | ₩32,868 | ₩32,962 | -0.24% | 5.3천 |
|---|
| 2026.07.24 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩32,928 | ₩32,928 | ₩32,839 | ₩32,839 | -0.27% | 500 |
|---|
| 2026.07.17 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,055 | ₩33,202 | ₩33,055 | ₩33,202 | +0.44% | 4.1천 |
|---|
| 2026.07.15 | ₩32,958 | ₩33,004 | ₩32,958 | ₩33,004 | +0.14% | 1.5천 |
|---|
| 2026.07.14 | ₩32,919 | ₩33,068 | ₩32,919 | ₩33,068 | +0.45% | 400 |
|---|
| 2026.07.13 | ₩33,068 | ₩33,068 | ₩32,902 | ₩32,902 | -0.50% | 2.1천 |
|---|
| 2026.07.10 | ₩33,068 | ₩33,068 | ₩32,988 | ₩33,068 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩33,068 | ₩33,068 | ₩32,895 | ₩32,895 | -0.52% | 4천 |
|---|
| 2026.07.08 | ₩33,042 | ₩33,042 | ₩32,668 | ₩32,668 | -1.13% | 1.2천 |
|---|
| 2026.07.07 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩32,735 | ₩32,888 | ₩32,735 | ₩32,888 | +0.47% | 3.7천 |
|---|
| 2026.07.01 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩33,002 | ₩33,042 | ₩33,002 | ₩33,042 | +0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩32,775 | ₩32,968 | ₩32,775 | ₩32,868 | +0.28% | 1.9천 |
|---|
| 2026.06.23 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩32,682 | ₩32,868 | ₩32,682 | ₩32,868 | +0.57% | 400 |
|---|
| 2026.06.18 | ₩32,942 | ₩33,188 | ₩32,942 | ₩33,188 | +0.75% | 500 |
|---|
| 2026.06.17 | ₩32,668 | ₩33,868 | ₩32,068 | ₩32,792 | +0.38% | 5천 |
|---|
| 2026.06.16 | ₩32,362 | ₩32,668 | ₩32,331 | ₩32,655 | +0.91% | 1천 |
|---|
| 2026.06.15 | ₩32,671 | ₩32,735 | ₩32,402 | ₩32,402 | -0.82% | 1.9천 |
|---|
| 2026.06.12 | ₩32,928 | ₩33,202 | ₩32,668 | ₩33,202 | +0.83% | 4.4천 |
|---|
| 2026.06.11 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,855 | ₩33,855 | ₩32,648 | ₩32,648 | -3.56% | 1.4천 |
|---|
| 2026.06.08 | ₩33,662 | ₩33,988 | ₩33,335 | ₩33,650 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩33,602 | ₩33,608 | ₩33,228 | ₩33,494 | -0.32% | 4.4천 |
|---|
| 2026.06.04 | ₩32,815 | ₩33,988 | ₩32,588 | ₩33,988 | +3.58% | 1.3천 |
|---|
| 2026.06.03 | ₩33,002 | ₩34,668 | ₩32,736 | ₩32,775 | -0.69% | 4.7천 |
|---|
| 2026.06.02 | ₩33,068 | ₩33,068 | ₩32,935 | ₩32,935 | -0.40% | 1.6천 |
|---|
| 2026.06.01 | ₩32,875 | ₩32,875 | ₩32,875 | ₩32,875 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩32,802 | ₩32,935 | ₩32,802 | ₩32,875 | +0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩32,935 | ₩32,935 | ₩32,735 | ₩32,735 | -0.61% | 2.2천 |
|---|
| 2026.05.27 | ₩32,922 | ₩32,922 | ₩32,816 | ₩32,816 | -0.32% | 800 |
|---|
| 2026.05.26 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,722 | ₩32,748 | ₩32,722 | ₩32,722 | 0.00% | 800 |
|---|
| 2026.05.21 | ₩32,875 | ₩32,875 | ₩32,875 | ₩32,875 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩32,802 | ₩33,026 | ₩32,802 | ₩32,875 | +0.22% | 3.9천 |
|---|
| 2026.05.19 | ₩32,735 | ₩32,802 | ₩32,668 | ₩32,735 | 0.00% | 9.4천 |
|---|
| 2026.05.18 | ₩32,868 | ₩32,868 | ₩32,735 | ₩32,866 | -0.01% | 4.6천 |
|---|
| 2026.05.15 | ₩32,802 | ₩32,868 | ₩32,768 | ₩32,868 | +0.20% | 5.9천 |
|---|
| 2026.05.14 | ₩32,735 | ₩32,788 | ₩32,735 | ₩32,788 | +0.16% | 500 |
|---|
| 2026.05.13 | ₩32,702 | ₩32,746 | ₩32,702 | ₩32,746 | +0.13% | 1천 |
|---|
| 2026.05.12 | ₩32,655 | ₩32,655 | ₩32,626 | ₩32,626 | -0.09% | 1천 |
|---|
| 2026.05.11 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩32,788 | ₩32,802 | ₩32,602 | ₩32,735 | -0.16% | 2.7천 |
|---|
| 2026.05.06 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 900 |
|---|
| 2026.05.05 | ₩32,668 | ₩32,668 | ₩32,655 | ₩32,668 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩32,802 | ₩32,802 | ₩32,642 | ₩32,642 | -0.49% | 3천 |
|---|
| 2026.05.01 | ₩32,802 | ₩32,802 | ₩32,668 | ₩32,802 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,751 | ₩32,751 | ₩32,602 | ₩32,602 | -0.46% | 300 |
|---|
| 2026.04.28 | ₩32,628 | ₩32,735 | ₩32,615 | ₩32,639 | +0.03% | 1.6천 |
|---|
| 2026.04.27 | ₩32,868 | ₩32,868 | ₩32,602 | ₩32,602 | -0.81% | 4.6천 |
|---|
| 2026.04.24 | ₩32,908 | ₩32,935 | ₩32,768 | ₩32,852 | -0.17% | 2.6천 |
|---|
| 2026.04.23 | ₩32,588 | ₩32,668 | ₩32,502 | ₩32,535 | -0.16% | 2만 |
|---|
| 2026.04.22 | ₩32,502 | ₩32,602 | ₩32,502 | ₩32,508 | +0.02% | 4천 |
|---|
| 2026.04.21 | ₩32,675 | ₩32,675 | ₩32,502 | ₩32,602 | -0.22% | 8.5천 |
|---|
| 2026.04.20 | ₩32,588 | ₩32,602 | ₩32,502 | ₩32,602 | +0.04% | 2.6만 |
|---|
| 2026.04.17 | ₩32,282 | ₩32,668 | ₩32,282 | ₩32,602 | +0.99% | 2.4만 |
|---|
| 2026.04.16 | ₩32,168 | ₩32,535 | ₩32,168 | ₩32,494 | +1.01% | 4천 |
|---|
| 2026.04.15 | ₩32,335 | ₩32,368 | ₩32,335 | ₩32,335 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩32,068 | ₩32,308 | ₩32,068 | ₩32,308 | +0.75% | 2.3천 |
|---|
| 2026.04.13 | ₩31,775 | ₩32,328 | ₩31,775 | ₩32,162 | +1.22% | 1.5만 |
|---|
| 2026.04.10 | ₩32,302 | ₩32,302 | ₩32,135 | ₩32,268 | -0.10% | 900 |
|---|
| 2026.04.09 | ₩32,268 | ₩32,382 | ₩31,735 | ₩32,228 | -0.12% | 3.1천 |
|---|
| 2026.04.08 | ₩32,668 | ₩32,668 | ₩32,202 | ₩32,308 | -1.10% | 1.4만 |
|---|
| 2026.04.07 | ₩32,602 | ₩32,668 | ₩32,359 | ₩32,359 | -0.74% | 2.2천 |
|---|
| 2026.04.06 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩32,508 | ₩32,548 | ₩32,508 | ₩32,548 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,468 | ₩32,468 | ₩32,468 | ₩32,468 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩32,215 | ₩32,895 | ₩32,215 | ₩32,402 | +0.58% | 1.4천 |
|---|
| 2026.03.30 | ₩32,668 | ₩33,188 | ₩32,668 | ₩32,882 | +0.65% | 3.3천 |
|---|
| 2026.03.27 | ₩32,335 | ₩32,602 | ₩32,322 | ₩32,602 | +0.82% | 3.6천 |
|---|
| 2026.03.26 | ₩32,535 | ₩32,535 | ₩32,268 | ₩32,268 | -0.82% | 400 |
|---|
| 2026.03.25 | ₩32,202 | ₩32,802 | ₩32,202 | ₩32,502 | +0.93% | 5.3천 |
|---|
| 2026.03.24 | ₩32,348 | ₩32,642 | ₩32,348 | ₩32,402 | +0.16% | 2.6천 |
|---|
| 2026.03.23 | ₩32,348 | ₩32,348 | ₩32,348 | ₩32,348 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩32,762 | ₩33,162 | ₩32,348 | ₩32,348 | -1.26% | 700 |
|---|
| 2026.03.19 | ₩32,508 | ₩32,575 | ₩32,348 | ₩32,575 | +0.21% | 1.4천 |
|---|
| 2026.03.18 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩32,802 | ₩33,028 | ₩32,802 | ₩32,868 | +0.20% | 1.5천 |
|---|
| 2026.03.13 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩32,919 | ₩33,162 | ₩32,919 | ₩33,162 | +0.74% | 1.6천 |
|---|
| 2026.03.11 | ₩33,162 | ₩33,175 | ₩33,162 | ₩33,175 | +0.04% | 1.4천 |
|---|
| 2026.03.10 | ₩33,068 | ₩33,188 | ₩32,902 | ₩33,188 | +0.36% | 4.2천 |
|---|
| 2026.03.09 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,042 | ₩33,068 | ₩32,695 | ₩32,695 | -1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩32,975 | ₩33,068 | ₩32,975 | ₩33,068 | +0.28% | 200 |
|---|
| 2026.03.03 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 2.2천 |
|---|
| 2026.02.27 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,055 | ₩33,068 | ₩33,055 | ₩33,068 | +0.04% | 1.1천 |
|---|
| 2026.02.25 | ₩33,068 | ₩33,068 | ₩32,935 | ₩33,002 | -0.20% | 2.8천 |
|---|
| 2026.02.24 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,975 | ₩33,068 | ₩32,815 | ₩33,068 | +0.28% | 7.9천 |
|---|
| 2026.02.20 | ₩32,882 | ₩33,002 | ₩32,815 | ₩33,002 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,868 | ₩32,908 | ₩32,802 | ₩32,908 | +0.12% | 1.3천 |
|---|
| 2026.02.17 | ₩32,979 | ₩33,055 | ₩32,962 | ₩32,975 | -0.01% | 2.1천 |
|---|
| 2026.02.13 | ₩32,602 | ₩33,055 | ₩32,602 | ₩33,055 | +1.39% | 900 |
|---|
| 2026.02.12 | ₩32,602 | ₩32,602 | ₩32,322 | ₩32,322 | -0.86% | 800 |
|---|
| 2026.02.11 | ₩33,035 | ₩33,068 | ₩32,076 | ₩32,076 | -2.90% | 1.1만 |
|---|
| 2026.02.10 | ₩33,068 | ₩33,068 | ₩32,935 | ₩33,055 | -0.04% | 400 |
|---|
| 2026.02.09 | ₩33,188 | ₩33,188 | ₩32,988 | ₩33,002 | -0.56% | 1.7천 |
|---|
| 2026.02.06 | ₩33,108 | ₩33,108 | ₩33,002 | ₩33,002 | -0.32% | 500 |
|---|
| 2026.02.05 | ₩32,922 | ₩32,995 | ₩32,922 | ₩32,995 | +0.22% | 200 |
|---|
| 2026.02.04 | ₩32,935 | ₩33,188 | ₩32,935 | ₩33,002 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩32,922 | ₩32,922 | ₩32,768 | ₩32,802 | -0.36% | 7.9천 |
|---|
| 2026.02.02 | ₩33,002 | ₩33,002 | ₩32,802 | ₩32,802 | -0.61% | 1.4천 |
|---|
| 2026.01.30 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩33,015 | ₩33,188 | ₩32,668 | ₩32,995 | -0.06% | 3.4천 |
|---|
| 2026.01.28 | ₩33,108 | ₩33,108 | ₩32,495 | ₩32,775 | -1.01% | 2.3천 |
|---|
| 2026.01.27 | ₩33,135 | ₩33,135 | ₩33,028 | ₩33,028 | -0.32% | 500 |
|---|
| 2026.01.26 | ₩33,055 | ₩33,055 | ₩32,855 | ₩32,868 | -0.56% | 1.2천 |
|---|
| 2026.01.23 | ₩32,866 | ₩32,866 | ₩32,844 | ₩32,844 | -0.06% | 200 |
|---|
| 2026.01.22 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩32,908 | ₩33,062 | ₩32,908 | ₩32,948 | +0.12% | 400 |
|---|
| 2026.01.16 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,042 | ₩33,042 | ₩32,842 | ₩32,842 | -0.61% | 400 |
|---|
| 2026.01.13 | ₩32,882 | ₩32,882 | ₩32,882 | ₩32,882 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩32,855 | ₩32,980 | ₩32,842 | ₩32,882 | +0.08% | 1.3천 |
|---|
| 2026.01.09 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,122 | ₩33,122 | ₩32,776 | ₩32,966 | -0.47% | 2.5천 |
|---|
| 2026.01.02 | ₩33,148 | ₩33,148 | ₩33,148 | ₩33,148 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩33,188 | ₩33,188 | ₩32,760 | ₩32,762 | -1.29% | 3.4천 |
|---|
| 2025.12.30 | ₩32,802 | ₩32,868 | ₩32,802 | ₩32,868 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩32,795 | ₩32,868 | ₩32,735 | ₩32,735 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩32,575 | ₩32,908 | ₩32,575 | ₩32,868 | +0.90% | 1.6천 |
|---|
| 2025.12.24 | ₩32,682 | ₩32,908 | ₩32,682 | ₩32,908 | +0.69% | 200 |
|---|
| 2025.12.23 | ₩32,722 | ₩32,908 | ₩32,668 | ₩32,908 | +0.57% | 700 |
|---|
| 2025.12.22 | ₩32,948 | ₩33,282 | ₩32,562 | ₩32,668 | -0.85% | 6.1천 |
|---|
| 2025.12.19 | ₩33,088 | ₩33,095 | ₩32,882 | ₩32,895 | -0.58% | 1.6천 |
|---|
| 2025.12.18 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,816 | ₩33,322 | ₩32,708 | ₩33,168 | +1.07% | 4.9천 |
|---|
| 2025.12.16 | ₩32,876 | ₩33,335 | ₩32,720 | ₩33,007 | +0.40% | 2.4천 |
|---|
| 2025.12.15 | ₩32,995 | ₩32,995 | ₩32,995 | ₩32,995 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,055 | ₩33,202 | ₩32,882 | ₩32,882 | -0.52% | 5.3천 |
|---|
| 2025.12.11 | ₩33,055 | ₩33,068 | ₩32,835 | ₩33,068 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩33,188 | ₩33,188 | ₩32,602 | ₩33,055 | -0.40% | 3.9천 |
|---|
| 2025.12.09 | ₩32,836 | ₩33,002 | ₩32,836 | ₩32,992 | +0.48% | 1.9천 |
|---|
| 2025.12.08 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩32,908 | ₩32,990 | ₩32,908 | ₩32,990 | +0.25% | 500 |
|---|
| 2025.12.04 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,962 | ₩32,975 | ₩32,602 | ₩32,602 | -1.09% | 2.2천 |
|---|
| 2025.12.02 | ₩32,802 | ₩32,802 | ₩32,786 | ₩32,786 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩32,800 | ₩32,800 | ₩32,800 | ₩32,800 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,642 | ₩32,800 | ₩32,628 | ₩32,800 | +0.49% | 700 |
|---|
| 2025.11.25 | ₩32,935 | ₩33,055 | ₩32,602 | ₩32,602 | -1.01% | 1.5천 |
|---|
| 2025.11.24 | ₩32,935 | ₩33,002 | ₩32,815 | ₩32,815 | -0.36% | 2.4천 |
|---|
| 2025.11.21 | ₩32,815 | ₩33,002 | ₩32,815 | ₩33,002 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩32,975 | ₩33,068 | ₩32,930 | ₩33,002 | +0.08% | 2천 |
|---|
| 2025.11.19 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩32,626 | ₩32,822 | ₩32,626 | ₩32,822 | +0.60% | 6천 |
|---|
| 2025.11.17 | ₩32,868 | ₩32,868 | ₩32,562 | ₩32,715 | -0.47% | 3.2천 |
|---|
| 2025.11.14 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,868 | ₩33,202 | ₩32,715 | ₩32,931 | +0.19% | 5.3천 |
|---|
| 2025.11.12 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩32,868 | ₩32,868 | ₩32,779 | ₩32,779 | -0.27% | 1.2천 |
|---|
| 2025.11.10 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,988 | ₩33,668 | ₩32,535 | ₩32,562 | -1.29% | 2.8천 |
|---|
| 2025.11.05 | ₩32,668 | ₩32,862 | ₩32,668 | ₩32,862 | +0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩32,668 | ₩32,668 | ₩32,666 | ₩32,666 | -0.01% | 1.1천 |
|---|
| 2025.11.03 | ₩32,668 | ₩32,668 | ₩32,618 | ₩32,618 | -0.16% | 1.3천 |
|---|
| 2025.10.31 | ₩32,668 | ₩32,668 | ₩32,594 | ₩32,668 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩32,714 | ₩32,714 | ₩32,542 | ₩32,668 | -0.14% | 1.7천 |
|---|
| 2025.10.28 | ₩32,642 | ₩32,802 | ₩32,523 | ₩32,651 | +0.03% | 1.3천 |
|---|
| 2025.10.27 | ₩32,495 | ₩32,535 | ₩32,388 | ₩32,495 | 0.00% | 6.6천 |
|---|
| 2025.10.24 | ₩32,202 | ₩32,522 | ₩32,202 | ₩32,468 | +0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩32,207 | ₩32,255 | ₩31,868 | ₩32,202 | -0.02% | 6.2천 |
|---|
| 2025.10.22 | ₩32,082 | ₩32,268 | ₩28,735 | ₩32,268 | +0.58% | 8.3천 |
|---|
| 2025.10.21 | ₩32,402 | ₩32,439 | ₩32,162 | ₩32,268 | -0.41% | 7.9천 |
|---|
| 2025.10.20 | ₩32,274 | ₩32,428 | ₩32,228 | ₩32,228 | -0.14% | 5.6천 |
|---|
| 2025.10.17 | ₩32,495 | ₩32,522 | ₩32,160 | ₩32,522 | +0.08% | 2.4천 |
|---|
| 2025.10.16 | ₩32,215 | ₩32,362 | ₩32,188 | ₩32,202 | -0.04% | 4.1천 |
|---|
| 2025.10.15 | ₩32,427 | ₩32,427 | ₩32,162 | ₩32,274 | -0.47% | 1.4천 |
|---|
| 2025.10.14 | ₩32,335 | ₩32,535 | ₩32,175 | ₩32,535 | +0.62% | 4.4천 |
|---|
| 2025.10.13 | ₩32,328 | ₩32,562 | ₩32,123 | ₩32,562 | +0.72% | 5.1천 |
|---|
| 2025.10.10 | ₩32,535 | ₩32,535 | ₩32,535 | ₩32,535 | 0.00% | 0 |
|---|