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 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 0 |
| 2026.10.08 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 900 |
| 2026.10.07 | ₩32,923 | ₩32,990 | ₩32,750 | ₩32,910 | -0.04% | 2.1천 |
| 2026.10.06 | ₩32,968 | ₩32,968 | ₩32,968 | ₩32,968 | 0.00% | 1.6천 |
| 2026.10.05 | ₩32,775 | ₩32,775 | ₩32,737 | ₩32,737 | -0.12% | 1.4천 |
| 2026.10.02 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 0 |
| 2026.10.01 | ₩33,123 | ₩33,123 | ₩32,890 | ₩32,890 | -0.70% | 1천 |
| 2026.09.30 | ₩32,956 | ₩32,956 | ₩32,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,790 |
| -0.51% |
| 1.8천 |
| 2026.09.29 | ₩32,683 | ₩32,876 | ₩32,657 | ₩32,710 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,710 | ₩33,123 | ₩32,657 | ₩32,657 | -0.16% | 4.7천 |
|---|
| 2026.09.25 | ₩32,690 | ₩32,763 | ₩32,550 | ₩32,670 | -0.06% | 6.5천 |
|---|
| 2026.09.24 | ₩32,923 | ₩33,023 | ₩32,523 | ₩32,690 | -0.71% | 5천 |
|---|
| 2026.09.23 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,123 | ₩33,123 | ₩33,116 | ₩33,116 | -0.02% | 1천 |
|---|
| 2026.09.18 | ₩32,923 | ₩33,310 | ₩32,923 | ₩32,923 | 0.00% | 2천 |
|---|
| 2026.09.17 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩32,523 | ₩32,763 | ₩32,523 | ₩32,763 | +0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩32,590 | ₩33,222 | ₩32,590 | ₩32,617 | +0.08% | 900 |
|---|
| 2026.09.14 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 700 |
|---|
| 2026.09.10 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,950 | ₩33,323 | ₩32,950 | ₩32,990 | +0.12% | 1천 |
|---|
| 2026.09.08 | ₩33,190 | ₩33,323 | ₩33,190 | ₩33,190 | 0.00% | 2.5천 |
|---|
| 2026.09.04 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,190 | ₩33,190 | ₩32,816 | ₩32,871 | -0.96% | 3.3천 |
|---|
| 2026.09.01 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,256 | ₩33,256 | ₩32,816 | ₩33,070 | -0.56% | 1.4천 |
|---|
| 2026.08.27 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩32,990 | ₩32,990 | ₩32,657 | ₩32,816 | -0.53% | 7.3천 |
|---|
| 2026.08.24 | ₩32,990 | ₩32,998 | ₩32,657 | ₩32,657 | -1.01% | 5.4천 |
|---|
| 2026.08.21 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,003 | ₩33,090 | ₩32,856 | ₩32,994 | -0.03% | 3천 |
|---|
| 2026.08.18 | ₩33,030 | ₩33,156 | ₩33,030 | ₩33,156 | +0.38% | 1.1천 |
|---|
| 2026.08.17 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,035 | ₩33,150 | ₩33,027 | ₩33,150 | +0.35% | 300 |
|---|
| 2026.08.11 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,223 | ₩33,223 | ₩33,123 | ₩33,128 | -0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩33,156 | ₩33,323 | ₩33,156 | ₩33,163 | +0.02% | 2.1천 |
|---|
| 2026.08.06 | ₩33,162 | ₩33,162 | ₩33,123 | ₩33,156 | -0.02% | 4.6천 |
|---|
| 2026.08.05 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩32,914 | ₩32,950 | ₩32,914 | ₩32,950 | +0.11% | 300 |
|---|
| 2026.08.03 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩33,116 | ₩33,162 | ₩32,896 | ₩32,896 | -0.66% | 2.6천 |
|---|
| 2026.07.30 | ₩33,056 | ₩33,110 | ₩33,056 | ₩33,110 | +0.16% | 500 |
|---|
| 2026.07.29 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,938 | ₩33,096 | ₩32,938 | ₩32,950 | +0.04% | 3.8천 |
|---|
| 2026.07.27 | ₩33,030 | ₩33,123 | ₩32,856 | ₩32,950 | -0.24% | 5.3천 |
|---|
| 2026.07.24 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩32,916 | ₩32,916 | ₩32,827 | ₩32,827 | -0.27% | 500 |
|---|
| 2026.07.17 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,043 | ₩33,190 | ₩33,043 | ₩33,190 | +0.44% | 4.1천 |
|---|
| 2026.07.15 | ₩32,946 | ₩32,992 | ₩32,946 | ₩32,992 | +0.14% | 1.5천 |
|---|
| 2026.07.14 | ₩32,907 | ₩33,056 | ₩32,907 | ₩33,056 | +0.45% | 400 |
|---|
| 2026.07.13 | ₩33,056 | ₩33,056 | ₩32,890 | ₩32,890 | -0.50% | 2.1천 |
|---|
| 2026.07.10 | ₩33,056 | ₩33,056 | ₩32,976 | ₩33,056 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩33,056 | ₩33,056 | ₩32,883 | ₩32,883 | -0.52% | 4천 |
|---|
| 2026.07.08 | ₩33,030 | ₩33,030 | ₩32,657 | ₩32,657 | -1.13% | 1.2천 |
|---|
| 2026.07.07 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩32,723 | ₩32,876 | ₩32,723 | ₩32,876 | +0.47% | 3.7천 |
|---|
| 2026.07.01 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩32,990 | ₩33,030 | ₩32,990 | ₩33,030 | +0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩32,763 | ₩32,956 | ₩32,763 | ₩32,856 | +0.28% | 1.9천 |
|---|
| 2026.06.23 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩32,670 | ₩32,856 | ₩32,670 | ₩32,856 | +0.57% | 400 |
|---|
| 2026.06.18 | ₩32,930 | ₩33,176 | ₩32,930 | ₩33,176 | +0.75% | 500 |
|---|
| 2026.06.17 | ₩32,657 | ₩33,856 | ₩32,057 | ₩32,781 | +0.38% | 5천 |
|---|
| 2026.06.16 | ₩32,350 | ₩32,657 | ₩32,319 | ₩32,643 | +0.91% | 1천 |
|---|
| 2026.06.15 | ₩32,659 | ₩32,723 | ₩32,390 | ₩32,390 | -0.82% | 1.9천 |
|---|
| 2026.06.12 | ₩32,916 | ₩33,190 | ₩32,657 | ₩33,190 | +0.83% | 4.4천 |
|---|
| 2026.06.11 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,843 | ₩33,843 | ₩32,637 | ₩32,637 | -3.56% | 1.4천 |
|---|
| 2026.06.08 | ₩33,650 | ₩33,976 | ₩33,323 | ₩33,638 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩33,590 | ₩33,596 | ₩33,216 | ₩33,482 | -0.32% | 4.4천 |
|---|
| 2026.06.04 | ₩32,803 | ₩33,976 | ₩32,577 | ₩33,976 | +3.58% | 1.3천 |
|---|
| 2026.06.03 | ₩32,990 | ₩34,656 | ₩32,725 | ₩32,763 | -0.69% | 4.7천 |
|---|
| 2026.06.02 | ₩33,056 | ₩33,056 | ₩32,923 | ₩32,923 | -0.40% | 1.6천 |
|---|
| 2026.06.01 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩32,790 | ₩32,923 | ₩32,790 | ₩32,863 | +0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩32,923 | ₩32,923 | ₩32,723 | ₩32,723 | -0.61% | 2.2천 |
|---|
| 2026.05.27 | ₩32,910 | ₩32,910 | ₩32,804 | ₩32,804 | -0.32% | 800 |
|---|
| 2026.05.26 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,710 | ₩32,737 | ₩32,710 | ₩32,710 | 0.00% | 800 |
|---|
| 2026.05.21 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩32,790 | ₩33,014 | ₩32,790 | ₩32,863 | +0.22% | 3.9천 |
|---|
| 2026.05.19 | ₩32,723 | ₩32,790 | ₩32,657 | ₩32,723 | 0.00% | 9.4천 |
|---|
| 2026.05.18 | ₩32,856 | ₩32,856 | ₩32,723 | ₩32,854 | -0.01% | 4.6천 |
|---|
| 2026.05.15 | ₩32,790 | ₩32,856 | ₩32,757 | ₩32,856 | +0.20% | 5.9천 |
|---|
| 2026.05.14 | ₩32,723 | ₩32,777 | ₩32,723 | ₩32,777 | +0.16% | 500 |
|---|
| 2026.05.13 | ₩32,690 | ₩32,734 | ₩32,690 | ₩32,734 | +0.13% | 1천 |
|---|
| 2026.05.12 | ₩32,643 | ₩32,643 | ₩32,614 | ₩32,614 | -0.09% | 1천 |
|---|
| 2026.05.11 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩32,777 | ₩32,790 | ₩32,590 | ₩32,723 | -0.16% | 2.7천 |
|---|
| 2026.05.06 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 900 |
|---|
| 2026.05.05 | ₩32,657 | ₩32,657 | ₩32,643 | ₩32,657 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩32,790 | ₩32,790 | ₩32,630 | ₩32,630 | -0.49% | 3천 |
|---|
| 2026.05.01 | ₩32,790 | ₩32,790 | ₩32,657 | ₩32,790 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩32,590 | ₩32,590 | ₩32,590 | ₩32,590 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,739 | ₩32,739 | ₩32,590 | ₩32,590 | -0.46% | 300 |
|---|
| 2026.04.28 | ₩32,617 | ₩32,723 | ₩32,603 | ₩32,627 | +0.03% | 1.6천 |
|---|
| 2026.04.27 | ₩32,856 | ₩32,856 | ₩32,590 | ₩32,590 | -0.81% | 4.6천 |
|---|
| 2026.04.24 | ₩32,896 | ₩32,923 | ₩32,757 | ₩32,840 | -0.17% | 2.6천 |
|---|
| 2026.04.23 | ₩32,577 | ₩32,657 | ₩32,490 | ₩32,523 | -0.16% | 2만 |
|---|
| 2026.04.22 | ₩32,490 | ₩32,590 | ₩32,490 | ₩32,497 | +0.02% | 4천 |
|---|
| 2026.04.21 | ₩32,663 | ₩32,663 | ₩32,490 | ₩32,590 | -0.22% | 8.5천 |
|---|
| 2026.04.20 | ₩32,577 | ₩32,590 | ₩32,490 | ₩32,590 | +0.04% | 2.6만 |
|---|
| 2026.04.17 | ₩32,270 | ₩32,657 | ₩32,270 | ₩32,590 | +0.99% | 2.4만 |
|---|
| 2026.04.16 | ₩32,157 | ₩32,523 | ₩32,157 | ₩32,482 | +1.01% | 4천 |
|---|
| 2026.04.15 | ₩32,323 | ₩32,357 | ₩32,323 | ₩32,323 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩32,057 | ₩32,297 | ₩32,057 | ₩32,297 | +0.75% | 2.3천 |
|---|
| 2026.04.13 | ₩31,763 | ₩32,317 | ₩31,763 | ₩32,150 | +1.22% | 1.5만 |
|---|
| 2026.04.10 | ₩32,290 | ₩32,290 | ₩32,123 | ₩32,257 | -0.10% | 900 |
|---|
| 2026.04.09 | ₩32,257 | ₩32,370 | ₩31,723 | ₩32,217 | -0.12% | 3.1천 |
|---|
| 2026.04.08 | ₩32,657 | ₩32,657 | ₩32,190 | ₩32,297 | -1.10% | 1.4만 |
|---|
| 2026.04.07 | ₩32,590 | ₩32,657 | ₩32,347 | ₩32,347 | -0.74% | 2.2천 |
|---|
| 2026.04.06 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩32,497 | ₩32,537 | ₩32,497 | ₩32,537 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,457 | ₩32,457 | ₩32,457 | ₩32,457 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩32,203 | ₩32,883 | ₩32,203 | ₩32,390 | +0.58% | 1.4천 |
|---|
| 2026.03.30 | ₩32,657 | ₩33,176 | ₩32,657 | ₩32,870 | +0.65% | 3.3천 |
|---|
| 2026.03.27 | ₩32,323 | ₩32,590 | ₩32,310 | ₩32,590 | +0.82% | 3.6천 |
|---|
| 2026.03.26 | ₩32,523 | ₩32,523 | ₩32,257 | ₩32,257 | -0.82% | 400 |
|---|
| 2026.03.25 | ₩32,190 | ₩32,790 | ₩32,190 | ₩32,490 | +0.93% | 5.3천 |
|---|
| 2026.03.24 | ₩32,337 | ₩32,630 | ₩32,337 | ₩32,390 | +0.16% | 2.6천 |
|---|
| 2026.03.23 | ₩32,337 | ₩32,337 | ₩32,337 | ₩32,337 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩32,750 | ₩33,150 | ₩32,337 | ₩32,337 | -1.26% | 700 |
|---|
| 2026.03.19 | ₩32,497 | ₩32,563 | ₩32,337 | ₩32,563 | +0.21% | 1.4천 |
|---|
| 2026.03.18 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩32,790 | ₩33,016 | ₩32,790 | ₩32,856 | +0.20% | 1.5천 |
|---|
| 2026.03.13 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩32,907 | ₩33,150 | ₩32,907 | ₩33,150 | +0.74% | 1.6천 |
|---|
| 2026.03.11 | ₩33,150 | ₩33,163 | ₩33,150 | ₩33,163 | +0.04% | 1.4천 |
|---|
| 2026.03.10 | ₩33,056 | ₩33,176 | ₩32,890 | ₩33,176 | +0.36% | 4.2천 |
|---|
| 2026.03.09 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,030 | ₩33,056 | ₩32,683 | ₩32,683 | -1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩32,963 | ₩33,056 | ₩32,963 | ₩33,056 | +0.28% | 200 |
|---|
| 2026.03.03 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 2.2천 |
|---|
| 2026.02.27 | ₩33,043 | ₩33,043 | ₩33,043 | ₩33,043 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,043 | ₩33,056 | ₩33,043 | ₩33,056 | +0.04% | 1.1천 |
|---|
| 2026.02.25 | ₩33,056 | ₩33,056 | ₩32,923 | ₩32,990 | -0.20% | 2.8천 |
|---|
| 2026.02.24 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,963 | ₩33,056 | ₩32,803 | ₩33,056 | +0.28% | 7.9천 |
|---|
| 2026.02.20 | ₩32,870 | ₩32,990 | ₩32,803 | ₩32,990 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,856 | ₩32,896 | ₩32,790 | ₩32,896 | +0.12% | 1.3천 |
|---|
| 2026.02.17 | ₩32,967 | ₩33,043 | ₩32,950 | ₩32,963 | -0.01% | 2.1천 |
|---|
| 2026.02.13 | ₩32,590 | ₩33,043 | ₩32,590 | ₩33,043 | +1.39% | 900 |
|---|
| 2026.02.12 | ₩32,590 | ₩32,590 | ₩32,310 | ₩32,310 | -0.86% | 800 |
|---|
| 2026.02.11 | ₩33,023 | ₩33,056 | ₩32,065 | ₩32,065 | -2.90% | 1.1만 |
|---|
| 2026.02.10 | ₩33,056 | ₩33,056 | ₩32,923 | ₩33,043 | -0.04% | 400 |
|---|
| 2026.02.09 | ₩33,176 | ₩33,176 | ₩32,976 | ₩32,990 | -0.56% | 1.7천 |
|---|
| 2026.02.06 | ₩33,096 | ₩33,096 | ₩32,990 | ₩32,990 | -0.32% | 500 |
|---|
| 2026.02.05 | ₩32,910 | ₩32,983 | ₩32,910 | ₩32,983 | +0.22% | 200 |
|---|
| 2026.02.04 | ₩32,923 | ₩33,176 | ₩32,923 | ₩32,990 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩32,910 | ₩32,910 | ₩32,757 | ₩32,790 | -0.36% | 7.9천 |
|---|
| 2026.02.02 | ₩32,990 | ₩32,990 | ₩32,790 | ₩32,790 | -0.61% | 1.4천 |
|---|
| 2026.01.30 | ₩32,750 | ₩32,750 | ₩32,750 | ₩32,750 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩33,003 | ₩33,176 | ₩32,657 | ₩32,983 | -0.06% | 3.4천 |
|---|
| 2026.01.28 | ₩33,096 | ₩33,096 | ₩32,483 | ₩32,763 | -1.01% | 2.3천 |
|---|
| 2026.01.27 | ₩33,123 | ₩33,123 | ₩33,016 | ₩33,016 | -0.32% | 500 |
|---|
| 2026.01.26 | ₩33,043 | ₩33,043 | ₩32,843 | ₩32,856 | -0.56% | 1.2천 |
|---|
| 2026.01.23 | ₩32,854 | ₩32,854 | ₩32,832 | ₩32,832 | -0.06% | 200 |
|---|
| 2026.01.22 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩32,896 | ₩33,050 | ₩32,896 | ₩32,936 | +0.12% | 400 |
|---|
| 2026.01.16 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,030 | ₩33,030 | ₩32,830 | ₩32,830 | -0.61% | 400 |
|---|
| 2026.01.13 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩32,843 | ₩32,968 | ₩32,830 | ₩32,870 | +0.08% | 1.3천 |
|---|
| 2026.01.09 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩32,954 | ₩32,954 | ₩32,954 | ₩32,954 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,954 | ₩32,954 | ₩32,954 | ₩32,954 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,110 | ₩33,110 | ₩32,765 | ₩32,954 | -0.47% | 2.5천 |
|---|
| 2026.01.02 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩33,176 | ₩33,176 | ₩32,749 | ₩32,750 | -1.29% | 3.4천 |
|---|
| 2025.12.30 | ₩32,790 | ₩32,856 | ₩32,790 | ₩32,856 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩32,783 | ₩32,856 | ₩32,723 | ₩32,723 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩32,563 | ₩32,896 | ₩32,563 | ₩32,856 | +0.90% | 1.6천 |
|---|
| 2025.12.24 | ₩32,670 | ₩32,896 | ₩32,670 | ₩32,896 | +0.69% | 200 |
|---|
| 2025.12.23 | ₩32,710 | ₩32,896 | ₩32,657 | ₩32,896 | +0.57% | 700 |
|---|
| 2025.12.22 | ₩32,936 | ₩33,270 | ₩32,550 | ₩32,657 | -0.85% | 6.1천 |
|---|
| 2025.12.19 | ₩33,076 | ₩33,083 | ₩32,870 | ₩32,883 | -0.58% | 1.6천 |
|---|
| 2025.12.18 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,804 | ₩33,310 | ₩32,697 | ₩33,156 | +1.07% | 4.9천 |
|---|
| 2025.12.16 | ₩32,864 | ₩33,323 | ₩32,709 | ₩32,995 | +0.40% | 2.4천 |
|---|
| 2025.12.15 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,043 | ₩33,190 | ₩32,870 | ₩32,870 | -0.52% | 5.3천 |
|---|
| 2025.12.11 | ₩33,043 | ₩33,056 | ₩32,823 | ₩33,056 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩33,176 | ₩33,176 | ₩32,590 | ₩33,043 | -0.40% | 3.9천 |
|---|
| 2025.12.09 | ₩32,824 | ₩32,990 | ₩32,824 | ₩32,980 | +0.48% | 1.9천 |
|---|
| 2025.12.08 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩32,896 | ₩32,978 | ₩32,896 | ₩32,978 | +0.25% | 500 |
|---|
| 2025.12.04 | ₩32,590 | ₩32,590 | ₩32,590 | ₩32,590 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,950 | ₩32,963 | ₩32,590 | ₩32,590 | -1.09% | 2.2천 |
|---|
| 2025.12.02 | ₩32,790 | ₩32,790 | ₩32,774 | ₩32,774 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,630 | ₩32,789 | ₩32,617 | ₩32,789 | +0.49% | 700 |
|---|
| 2025.11.25 | ₩32,923 | ₩33,043 | ₩32,590 | ₩32,590 | -1.01% | 1.5천 |
|---|
| 2025.11.24 | ₩32,923 | ₩32,990 | ₩32,803 | ₩32,803 | -0.36% | 2.4천 |
|---|
| 2025.11.21 | ₩32,803 | ₩32,990 | ₩32,803 | ₩32,990 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩32,963 | ₩33,056 | ₩32,918 | ₩32,990 | +0.08% | 2천 |
|---|
| 2025.11.19 | ₩32,550 | ₩32,550 | ₩32,550 | ₩32,550 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩32,614 | ₩32,810 | ₩32,614 | ₩32,810 | +0.60% | 6천 |
|---|
| 2025.11.17 | ₩32,856 | ₩32,856 | ₩32,550 | ₩32,703 | -0.47% | 3.2천 |
|---|
| 2025.11.14 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,856 | ₩33,190 | ₩32,703 | ₩32,919 | +0.19% | 5.3천 |
|---|
| 2025.11.12 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩32,856 | ₩32,856 | ₩32,767 | ₩32,767 | -0.27% | 1.2천 |
|---|
| 2025.11.10 | ₩32,550 | ₩32,550 | ₩32,550 | ₩32,550 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,550 | ₩32,550 | ₩32,550 | ₩32,550 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,976 | ₩33,656 | ₩32,523 | ₩32,550 | -1.29% | 2.8천 |
|---|
| 2025.11.05 | ₩32,657 | ₩32,850 | ₩32,657 | ₩32,850 | +0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩32,657 | ₩32,657 | ₩32,654 | ₩32,654 | -0.01% | 1.1천 |
|---|
| 2025.11.03 | ₩32,657 | ₩32,657 | ₩32,606 | ₩32,606 | -0.16% | 1.3천 |
|---|
| 2025.10.31 | ₩32,657 | ₩32,657 | ₩32,582 | ₩32,657 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩32,702 | ₩32,702 | ₩32,530 | ₩32,657 | -0.14% | 1.7천 |
|---|
| 2025.10.28 | ₩32,630 | ₩32,790 | ₩32,511 | ₩32,639 | +0.03% | 1.3천 |
|---|
| 2025.10.27 | ₩32,483 | ₩32,523 | ₩32,377 | ₩32,483 | 0.00% | 6.6천 |
|---|
| 2025.10.24 | ₩32,190 | ₩32,510 | ₩32,190 | ₩32,457 | +0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩32,195 | ₩32,243 | ₩31,857 | ₩32,190 | -0.02% | 6.2천 |
|---|
| 2025.10.22 | ₩32,070 | ₩32,257 | ₩28,724 | ₩32,257 | +0.58% | 8.3천 |
|---|
| 2025.10.21 | ₩32,390 | ₩32,427 | ₩32,150 | ₩32,257 | -0.41% | 7.9천 |
|---|
| 2025.10.20 | ₩32,262 | ₩32,417 | ₩32,217 | ₩32,217 | -0.14% | 5.6천 |
|---|
| 2025.10.17 | ₩32,483 | ₩32,510 | ₩32,149 | ₩32,510 | +0.08% | 2.4천 |
|---|
| 2025.10.16 | ₩32,203 | ₩32,350 | ₩32,177 | ₩32,190 | -0.04% | 4.1천 |
|---|
| 2025.10.15 | ₩32,415 | ₩32,415 | ₩32,150 | ₩32,262 | -0.47% | 1.4천 |
|---|
| 2025.10.14 | ₩32,323 | ₩32,523 | ₩32,163 | ₩32,523 | +0.62% | 4.4천 |
|---|
| 2025.10.13 | ₩32,317 | ₩32,550 | ₩32,111 | ₩32,550 | +0.72% | 5.1천 |
|---|
| 2025.10.10 | ₩32,523 | ₩32,523 | ₩32,523 | ₩32,523 | 0.00% | 0 |
|---|