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 | ₩32,996 | ₩32,996 | ₩32,996 | ₩32,996 | 0.00% | 0 |
| 2026.10.08 | ₩32,996 | ₩32,996 | ₩32,996 | ₩32,996 | 0.00% | 900 |
| 2026.10.07 | ₩32,959 | ₩33,025 | ₩32,785 | ₩32,945 | -0.04% | 2.1천 |
| 2026.10.06 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 1.6천 |
| 2026.10.05 | ₩32,811 | ₩32,811 | ₩32,772 | ₩32,772 | -0.12% | 1.4천 |
| 2026.10.02 | ₩32,925 | ₩32,925 | ₩32,925 | ₩32,925 | 0.00% | 0 |
| 2026.10.01 | ₩33,159 | ₩33,159 | ₩32,925 | ₩32,925 | -0.70% | 1천 |
| 2026.09.30 | ₩32,992 | ₩32,992 | ₩32,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,825 |
| -0.51% |
| 1.8천 |
| 2026.09.29 | ₩32,719 | ₩32,912 | ₩32,692 | ₩32,745 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,745 | ₩33,159 | ₩32,692 | ₩32,692 | -0.16% | 4.7천 |
|---|
| 2026.09.25 | ₩32,725 | ₩32,799 | ₩32,585 | ₩32,705 | -0.06% | 6.5천 |
|---|
| 2026.09.24 | ₩32,959 | ₩33,059 | ₩32,558 | ₩32,725 | -0.71% | 5천 |
|---|
| 2026.09.23 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,159 | ₩33,159 | ₩33,152 | ₩33,152 | -0.02% | 1천 |
|---|
| 2026.09.18 | ₩32,959 | ₩33,346 | ₩32,959 | ₩32,959 | 0.00% | 2천 |
|---|
| 2026.09.17 | ₩32,799 | ₩32,799 | ₩32,799 | ₩32,799 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩32,558 | ₩32,799 | ₩32,558 | ₩32,799 | +0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩32,625 | ₩33,258 | ₩32,625 | ₩32,652 | +0.08% | 900 |
|---|
| 2026.09.14 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 700 |
|---|
| 2026.09.10 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,985 | ₩33,359 | ₩32,985 | ₩33,025 | +0.12% | 1천 |
|---|
| 2026.09.08 | ₩33,226 | ₩33,359 | ₩33,226 | ₩33,226 | 0.00% | 2.5천 |
|---|
| 2026.09.04 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,226 | ₩33,226 | ₩32,852 | ₩32,907 | -0.96% | 3.3천 |
|---|
| 2026.09.01 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,292 | ₩33,292 | ₩32,852 | ₩33,105 | -0.56% | 1.4천 |
|---|
| 2026.08.27 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,025 | ₩33,025 | ₩32,692 | ₩32,852 | -0.53% | 7.3천 |
|---|
| 2026.08.24 | ₩33,025 | ₩33,033 | ₩32,692 | ₩32,692 | -1.01% | 5.4천 |
|---|
| 2026.08.21 | ₩33,029 | ₩33,029 | ₩33,029 | ₩33,029 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,029 | ₩33,029 | ₩33,029 | ₩33,029 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,039 | ₩33,125 | ₩32,892 | ₩33,029 | -0.03% | 3천 |
|---|
| 2026.08.18 | ₩33,065 | ₩33,192 | ₩33,065 | ₩33,192 | +0.38% | 1.1천 |
|---|
| 2026.08.17 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩33,186 | ₩33,186 | ₩33,186 | ₩33,186 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,071 | ₩33,186 | ₩33,063 | ₩33,186 | +0.35% | 300 |
|---|
| 2026.08.11 | ₩33,119 | ₩33,119 | ₩33,119 | ₩33,119 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,259 | ₩33,259 | ₩33,159 | ₩33,164 | -0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩33,192 | ₩33,359 | ₩33,192 | ₩33,199 | +0.02% | 2.1천 |
|---|
| 2026.08.06 | ₩33,198 | ₩33,198 | ₩33,159 | ₩33,192 | -0.02% | 4.6천 |
|---|
| 2026.08.05 | ₩32,985 | ₩32,985 | ₩32,985 | ₩32,985 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩32,949 | ₩32,985 | ₩32,949 | ₩32,985 | +0.11% | 300 |
|---|
| 2026.08.03 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩33,152 | ₩33,198 | ₩32,932 | ₩32,932 | -0.66% | 2.6천 |
|---|
| 2026.07.30 | ₩33,092 | ₩33,146 | ₩33,092 | ₩33,146 | +0.16% | 500 |
|---|
| 2026.07.29 | ₩32,985 | ₩32,985 | ₩32,985 | ₩32,985 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,973 | ₩33,132 | ₩32,973 | ₩32,985 | +0.04% | 3.8천 |
|---|
| 2026.07.27 | ₩33,065 | ₩33,159 | ₩32,892 | ₩32,985 | -0.24% | 5.3천 |
|---|
| 2026.07.24 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩32,952 | ₩32,952 | ₩32,863 | ₩32,863 | -0.27% | 500 |
|---|
| 2026.07.17 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,079 | ₩33,226 | ₩33,079 | ₩33,226 | +0.44% | 4.1천 |
|---|
| 2026.07.15 | ₩32,981 | ₩33,028 | ₩32,981 | ₩33,028 | +0.14% | 1.5천 |
|---|
| 2026.07.14 | ₩32,943 | ₩33,092 | ₩32,943 | ₩33,092 | +0.45% | 400 |
|---|
| 2026.07.13 | ₩33,092 | ₩33,092 | ₩32,925 | ₩32,925 | -0.50% | 2.1천 |
|---|
| 2026.07.10 | ₩33,092 | ₩33,092 | ₩33,012 | ₩33,092 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩33,092 | ₩33,092 | ₩32,919 | ₩32,919 | -0.52% | 4천 |
|---|
| 2026.07.08 | ₩33,065 | ₩33,065 | ₩32,692 | ₩32,692 | -1.13% | 1.2천 |
|---|
| 2026.07.07 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩32,759 | ₩32,912 | ₩32,759 | ₩32,912 | +0.47% | 3.7천 |
|---|
| 2026.07.01 | ₩32,719 | ₩32,719 | ₩32,719 | ₩32,719 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩33,025 | ₩33,065 | ₩33,025 | ₩33,065 | +0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩32,799 | ₩32,992 | ₩32,799 | ₩32,892 | +0.28% | 1.9천 |
|---|
| 2026.06.23 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩32,705 | ₩32,892 | ₩32,705 | ₩32,892 | +0.57% | 400 |
|---|
| 2026.06.18 | ₩32,965 | ₩33,212 | ₩32,965 | ₩33,212 | +0.75% | 500 |
|---|
| 2026.06.17 | ₩32,692 | ₩33,893 | ₩32,091 | ₩32,816 | +0.38% | 5천 |
|---|
| 2026.06.16 | ₩32,385 | ₩32,692 | ₩32,354 | ₩32,678 | +0.91% | 1천 |
|---|
| 2026.06.15 | ₩32,694 | ₩32,759 | ₩32,425 | ₩32,425 | -0.82% | 1.9천 |
|---|
| 2026.06.12 | ₩32,952 | ₩33,226 | ₩32,692 | ₩33,226 | +0.83% | 4.4천 |
|---|
| 2026.06.11 | ₩32,672 | ₩32,672 | ₩32,672 | ₩32,672 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,672 | ₩32,672 | ₩32,672 | ₩32,672 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,879 | ₩33,879 | ₩32,672 | ₩32,672 | -3.56% | 1.4천 |
|---|
| 2026.06.08 | ₩33,686 | ₩34,013 | ₩33,359 | ₩33,674 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩33,626 | ₩33,633 | ₩33,252 | ₩33,518 | -0.32% | 4.4천 |
|---|
| 2026.06.04 | ₩32,839 | ₩34,013 | ₩32,612 | ₩34,013 | +3.58% | 1.3천 |
|---|
| 2026.06.03 | ₩33,025 | ₩34,693 | ₩32,760 | ₩32,799 | -0.69% | 4.7천 |
|---|
| 2026.06.02 | ₩33,092 | ₩33,092 | ₩32,959 | ₩32,959 | -0.40% | 1.6천 |
|---|
| 2026.06.01 | ₩32,899 | ₩32,899 | ₩32,899 | ₩32,899 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩32,825 | ₩32,959 | ₩32,825 | ₩32,899 | +0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩32,959 | ₩32,959 | ₩32,759 | ₩32,759 | -0.61% | 2.2천 |
|---|
| 2026.05.27 | ₩32,945 | ₩32,945 | ₩32,840 | ₩32,840 | -0.32% | 800 |
|---|
| 2026.05.26 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,745 | ₩32,772 | ₩32,745 | ₩32,745 | 0.00% | 800 |
|---|
| 2026.05.21 | ₩32,899 | ₩32,899 | ₩32,899 | ₩32,899 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩32,825 | ₩33,049 | ₩32,825 | ₩32,899 | +0.22% | 3.9천 |
|---|
| 2026.05.19 | ₩32,759 | ₩32,825 | ₩32,692 | ₩32,759 | 0.00% | 9.4천 |
|---|
| 2026.05.18 | ₩32,892 | ₩32,892 | ₩32,759 | ₩32,889 | -0.01% | 4.6천 |
|---|
| 2026.05.15 | ₩32,825 | ₩32,892 | ₩32,792 | ₩32,892 | +0.20% | 5.9천 |
|---|
| 2026.05.14 | ₩32,759 | ₩32,812 | ₩32,759 | ₩32,812 | +0.16% | 500 |
|---|
| 2026.05.13 | ₩32,725 | ₩32,769 | ₩32,725 | ₩32,769 | +0.13% | 1천 |
|---|
| 2026.05.12 | ₩32,678 | ₩32,678 | ₩32,649 | ₩32,649 | -0.09% | 1천 |
|---|
| 2026.05.11 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩32,812 | ₩32,825 | ₩32,625 | ₩32,759 | -0.16% | 2.7천 |
|---|
| 2026.05.06 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 900 |
|---|
| 2026.05.05 | ₩32,692 | ₩32,692 | ₩32,678 | ₩32,692 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩32,825 | ₩32,825 | ₩32,665 | ₩32,665 | -0.49% | 3천 |
|---|
| 2026.05.01 | ₩32,825 | ₩32,825 | ₩32,692 | ₩32,825 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩32,625 | ₩32,625 | ₩32,625 | ₩32,625 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,775 | ₩32,775 | ₩32,625 | ₩32,625 | -0.46% | 300 |
|---|
| 2026.04.28 | ₩32,652 | ₩32,759 | ₩32,638 | ₩32,662 | +0.03% | 1.6천 |
|---|
| 2026.04.27 | ₩32,892 | ₩32,892 | ₩32,625 | ₩32,625 | -0.81% | 4.6천 |
|---|
| 2026.04.24 | ₩32,932 | ₩32,959 | ₩32,792 | ₩32,876 | -0.17% | 2.6천 |
|---|
| 2026.04.23 | ₩32,612 | ₩32,692 | ₩32,525 | ₩32,558 | -0.16% | 2만 |
|---|
| 2026.04.22 | ₩32,525 | ₩32,625 | ₩32,525 | ₩32,532 | +0.02% | 4천 |
|---|
| 2026.04.21 | ₩32,698 | ₩32,698 | ₩32,525 | ₩32,625 | -0.22% | 8.5천 |
|---|
| 2026.04.20 | ₩32,612 | ₩32,625 | ₩32,525 | ₩32,625 | +0.04% | 2.6만 |
|---|
| 2026.04.17 | ₩32,305 | ₩32,692 | ₩32,305 | ₩32,625 | +0.99% | 2.4만 |
|---|
| 2026.04.16 | ₩32,191 | ₩32,558 | ₩32,191 | ₩32,517 | +1.01% | 4천 |
|---|
| 2026.04.15 | ₩32,358 | ₩32,392 | ₩32,358 | ₩32,358 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩32,091 | ₩32,332 | ₩32,091 | ₩32,332 | +0.75% | 2.3천 |
|---|
| 2026.04.13 | ₩31,798 | ₩32,352 | ₩31,798 | ₩32,185 | +1.22% | 1.5만 |
|---|
| 2026.04.10 | ₩32,325 | ₩32,325 | ₩32,158 | ₩32,292 | -0.10% | 900 |
|---|
| 2026.04.09 | ₩32,292 | ₩32,405 | ₩31,758 | ₩32,251 | -0.12% | 3.1천 |
|---|
| 2026.04.08 | ₩32,692 | ₩32,692 | ₩32,225 | ₩32,332 | -1.10% | 1.4만 |
|---|
| 2026.04.07 | ₩32,625 | ₩32,692 | ₩32,382 | ₩32,382 | -0.74% | 2.2천 |
|---|
| 2026.04.06 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩32,532 | ₩32,572 | ₩32,532 | ₩32,572 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,492 | ₩32,492 | ₩32,492 | ₩32,492 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩32,238 | ₩32,919 | ₩32,238 | ₩32,425 | +0.58% | 1.4천 |
|---|
| 2026.03.30 | ₩32,692 | ₩33,212 | ₩32,692 | ₩32,905 | +0.65% | 3.3천 |
|---|
| 2026.03.27 | ₩32,358 | ₩32,625 | ₩32,345 | ₩32,625 | +0.82% | 3.6천 |
|---|
| 2026.03.26 | ₩32,558 | ₩32,558 | ₩32,292 | ₩32,292 | -0.82% | 400 |
|---|
| 2026.03.25 | ₩32,225 | ₩32,825 | ₩32,225 | ₩32,525 | +0.93% | 5.3천 |
|---|
| 2026.03.24 | ₩32,372 | ₩32,665 | ₩32,372 | ₩32,425 | +0.16% | 2.6천 |
|---|
| 2026.03.23 | ₩32,372 | ₩32,372 | ₩32,372 | ₩32,372 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩32,785 | ₩33,186 | ₩32,372 | ₩32,372 | -1.26% | 700 |
|---|
| 2026.03.19 | ₩32,532 | ₩32,598 | ₩32,372 | ₩32,598 | +0.21% | 1.4천 |
|---|
| 2026.03.18 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩32,825 | ₩33,052 | ₩32,825 | ₩32,892 | +0.20% | 1.5천 |
|---|
| 2026.03.13 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩32,943 | ₩33,186 | ₩32,943 | ₩33,186 | +0.74% | 1.6천 |
|---|
| 2026.03.11 | ₩33,186 | ₩33,199 | ₩33,186 | ₩33,199 | +0.04% | 1.4천 |
|---|
| 2026.03.10 | ₩33,092 | ₩33,212 | ₩32,925 | ₩33,212 | +0.36% | 4.2천 |
|---|
| 2026.03.09 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩32,945 | ₩32,945 | ₩32,945 | ₩32,945 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,065 | ₩33,092 | ₩32,719 | ₩32,719 | -1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩32,999 | ₩33,092 | ₩32,999 | ₩33,092 | +0.28% | 200 |
|---|
| 2026.03.03 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 2.2천 |
|---|
| 2026.02.27 | ₩33,079 | ₩33,079 | ₩33,079 | ₩33,079 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,079 | ₩33,092 | ₩33,079 | ₩33,092 | +0.04% | 1.1천 |
|---|
| 2026.02.25 | ₩33,092 | ₩33,092 | ₩32,959 | ₩33,025 | -0.20% | 2.8천 |
|---|
| 2026.02.24 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,999 | ₩33,092 | ₩32,839 | ₩33,092 | +0.28% | 7.9천 |
|---|
| 2026.02.20 | ₩32,905 | ₩33,025 | ₩32,839 | ₩33,025 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,892 | ₩32,932 | ₩32,825 | ₩32,932 | +0.12% | 1.3천 |
|---|
| 2026.02.17 | ₩33,003 | ₩33,079 | ₩32,985 | ₩32,999 | -0.01% | 2.1천 |
|---|
| 2026.02.13 | ₩32,625 | ₩33,079 | ₩32,625 | ₩33,079 | +1.39% | 900 |
|---|
| 2026.02.12 | ₩32,625 | ₩32,625 | ₩32,345 | ₩32,345 | -0.86% | 800 |
|---|
| 2026.02.11 | ₩33,059 | ₩33,092 | ₩32,099 | ₩32,099 | -2.90% | 1.1만 |
|---|
| 2026.02.10 | ₩33,092 | ₩33,092 | ₩32,959 | ₩33,079 | -0.04% | 400 |
|---|
| 2026.02.09 | ₩33,212 | ₩33,212 | ₩33,012 | ₩33,025 | -0.56% | 1.7천 |
|---|
| 2026.02.06 | ₩33,132 | ₩33,132 | ₩33,025 | ₩33,025 | -0.32% | 500 |
|---|
| 2026.02.05 | ₩32,945 | ₩33,019 | ₩32,945 | ₩33,019 | +0.22% | 200 |
|---|
| 2026.02.04 | ₩32,959 | ₩33,212 | ₩32,959 | ₩33,025 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩32,945 | ₩32,945 | ₩32,792 | ₩32,825 | -0.36% | 7.9천 |
|---|
| 2026.02.02 | ₩33,025 | ₩33,025 | ₩32,825 | ₩32,825 | -0.61% | 1.4천 |
|---|
| 2026.01.30 | ₩32,785 | ₩32,785 | ₩32,785 | ₩32,785 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩33,039 | ₩33,212 | ₩32,692 | ₩33,019 | -0.06% | 3.4천 |
|---|
| 2026.01.28 | ₩33,132 | ₩33,132 | ₩32,518 | ₩32,799 | -1.01% | 2.3천 |
|---|
| 2026.01.27 | ₩33,159 | ₩33,159 | ₩33,052 | ₩33,052 | -0.32% | 500 |
|---|
| 2026.01.26 | ₩33,079 | ₩33,079 | ₩32,879 | ₩32,892 | -0.56% | 1.2천 |
|---|
| 2026.01.23 | ₩32,889 | ₩32,889 | ₩32,868 | ₩32,868 | -0.06% | 200 |
|---|
| 2026.01.22 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩32,932 | ₩33,085 | ₩32,932 | ₩32,972 | +0.12% | 400 |
|---|
| 2026.01.16 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,065 | ₩33,065 | ₩32,865 | ₩32,865 | -0.61% | 400 |
|---|
| 2026.01.13 | ₩32,905 | ₩32,905 | ₩32,905 | ₩32,905 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩32,879 | ₩33,004 | ₩32,865 | ₩32,905 | +0.08% | 1.3천 |
|---|
| 2026.01.09 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,146 | ₩33,146 | ₩32,800 | ₩32,989 | -0.47% | 2.5천 |
|---|
| 2026.01.02 | ₩33,172 | ₩33,172 | ₩33,172 | ₩33,172 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩33,212 | ₩33,212 | ₩32,784 | ₩32,785 | -1.29% | 3.4천 |
|---|
| 2025.12.30 | ₩32,825 | ₩32,892 | ₩32,825 | ₩32,892 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩32,819 | ₩32,892 | ₩32,759 | ₩32,759 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩32,598 | ₩32,932 | ₩32,598 | ₩32,892 | +0.90% | 1.6천 |
|---|
| 2025.12.24 | ₩32,705 | ₩32,932 | ₩32,705 | ₩32,932 | +0.69% | 200 |
|---|
| 2025.12.23 | ₩32,745 | ₩32,932 | ₩32,692 | ₩32,932 | +0.57% | 700 |
|---|
| 2025.12.22 | ₩32,972 | ₩33,306 | ₩32,585 | ₩32,692 | -0.85% | 6.1천 |
|---|
| 2025.12.19 | ₩33,112 | ₩33,119 | ₩32,905 | ₩32,919 | -0.58% | 1.6천 |
|---|
| 2025.12.18 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,840 | ₩33,346 | ₩32,732 | ₩33,192 | +1.07% | 4.9천 |
|---|
| 2025.12.16 | ₩32,900 | ₩33,359 | ₩32,744 | ₩33,031 | +0.40% | 2.4천 |
|---|
| 2025.12.15 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,079 | ₩33,226 | ₩32,905 | ₩32,905 | -0.52% | 5.3천 |
|---|
| 2025.12.11 | ₩33,079 | ₩33,092 | ₩32,859 | ₩33,092 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩33,212 | ₩33,212 | ₩32,625 | ₩33,079 | -0.40% | 3.9천 |
|---|
| 2025.12.09 | ₩32,860 | ₩33,025 | ₩32,860 | ₩33,016 | +0.48% | 1.9천 |
|---|
| 2025.12.08 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩32,932 | ₩33,013 | ₩32,932 | ₩33,013 | +0.25% | 500 |
|---|
| 2025.12.04 | ₩32,625 | ₩32,625 | ₩32,625 | ₩32,625 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,985 | ₩32,999 | ₩32,625 | ₩32,625 | -1.09% | 2.2천 |
|---|
| 2025.12.02 | ₩32,825 | ₩32,825 | ₩32,809 | ₩32,809 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,665 | ₩32,824 | ₩32,652 | ₩32,824 | +0.49% | 700 |
|---|
| 2025.11.25 | ₩32,959 | ₩33,079 | ₩32,625 | ₩32,625 | -1.01% | 1.5천 |
|---|
| 2025.11.24 | ₩32,959 | ₩33,025 | ₩32,839 | ₩32,839 | -0.36% | 2.4천 |
|---|
| 2025.11.21 | ₩32,839 | ₩33,025 | ₩32,839 | ₩33,025 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩32,999 | ₩33,092 | ₩32,953 | ₩33,025 | +0.08% | 2천 |
|---|
| 2025.11.19 | ₩32,585 | ₩32,585 | ₩32,585 | ₩32,585 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩32,649 | ₩32,845 | ₩32,649 | ₩32,845 | +0.60% | 6천 |
|---|
| 2025.11.17 | ₩32,892 | ₩32,892 | ₩32,585 | ₩32,739 | -0.47% | 3.2천 |
|---|
| 2025.11.14 | ₩32,955 | ₩32,955 | ₩32,955 | ₩32,955 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,892 | ₩33,226 | ₩32,739 | ₩32,955 | +0.19% | 5.3천 |
|---|
| 2025.11.12 | ₩32,799 | ₩32,799 | ₩32,799 | ₩32,799 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩32,892 | ₩32,892 | ₩32,803 | ₩32,803 | -0.27% | 1.2천 |
|---|
| 2025.11.10 | ₩32,585 | ₩32,585 | ₩32,585 | ₩32,585 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,585 | ₩32,585 | ₩32,585 | ₩32,585 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,012 | ₩33,693 | ₩32,558 | ₩32,585 | -1.29% | 2.8천 |
|---|
| 2025.11.05 | ₩32,692 | ₩32,885 | ₩32,692 | ₩32,885 | +0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩32,692 | ₩32,692 | ₩32,689 | ₩32,689 | -0.01% | 1.1천 |
|---|
| 2025.11.03 | ₩32,692 | ₩32,692 | ₩32,641 | ₩32,641 | -0.16% | 1.3천 |
|---|
| 2025.10.31 | ₩32,692 | ₩32,692 | ₩32,617 | ₩32,692 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩32,737 | ₩32,737 | ₩32,565 | ₩32,692 | -0.14% | 1.7천 |
|---|
| 2025.10.28 | ₩32,665 | ₩32,825 | ₩32,546 | ₩32,674 | +0.03% | 1.3천 |
|---|
| 2025.10.27 | ₩32,518 | ₩32,558 | ₩32,412 | ₩32,518 | 0.00% | 6.6천 |
|---|
| 2025.10.24 | ₩32,225 | ₩32,545 | ₩32,225 | ₩32,492 | +0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩32,230 | ₩32,278 | ₩31,891 | ₩32,225 | -0.02% | 6.2천 |
|---|
| 2025.10.22 | ₩32,105 | ₩32,292 | ₩28,755 | ₩32,292 | +0.58% | 8.3천 |
|---|
| 2025.10.21 | ₩32,425 | ₩32,462 | ₩32,185 | ₩32,292 | -0.41% | 7.9천 |
|---|
| 2025.10.20 | ₩32,297 | ₩32,452 | ₩32,251 | ₩32,251 | -0.14% | 5.6천 |
|---|
| 2025.10.17 | ₩32,518 | ₩32,545 | ₩32,183 | ₩32,545 | +0.08% | 2.4천 |
|---|
| 2025.10.16 | ₩32,238 | ₩32,385 | ₩32,211 | ₩32,225 | -0.04% | 4.1천 |
|---|
| 2025.10.15 | ₩32,450 | ₩32,450 | ₩32,185 | ₩32,297 | -0.47% | 1.4천 |
|---|
| 2025.10.14 | ₩32,358 | ₩32,558 | ₩32,198 | ₩32,558 | +0.62% | 4.4천 |
|---|
| 2025.10.13 | ₩32,352 | ₩32,585 | ₩32,146 | ₩32,585 | +0.72% | 5.1천 |
|---|
| 2025.10.10 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 0 |
|---|