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 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 0 |
| 2026.10.08 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 900 |
| 2026.10.07 | ₩32,968 | ₩33,034 | ₩32,794 | ₩32,954 | -0.04% | 2.1천 |
| 2026.10.06 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 1.6천 |
| 2026.10.05 | ₩32,819 | ₩32,819 | ₩32,781 | ₩32,781 | -0.12% | 1.4천 |
| 2026.10.02 | ₩32,934 | ₩32,934 | ₩32,934 | ₩32,934 | 0.00% | 0 |
| 2026.10.01 | ₩33,168 | ₩33,168 | ₩32,934 | ₩32,934 | -0.70% | 1천 |
| 2026.09.30 | ₩33,001 | ₩33,001 | ₩32,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,834 |
| -0.51% |
| 1.8천 |
| 2026.09.29 | ₩32,727 | ₩32,921 | ₩32,701 | ₩32,754 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,754 | ₩33,168 | ₩32,701 | ₩32,701 | -0.16% | 4.7천 |
|---|
| 2026.09.25 | ₩32,734 | ₩32,807 | ₩32,594 | ₩32,714 | -0.06% | 6.5천 |
|---|
| 2026.09.24 | ₩32,968 | ₩33,068 | ₩32,567 | ₩32,734 | -0.71% | 5천 |
|---|
| 2026.09.23 | ₩33,161 | ₩33,161 | ₩33,161 | ₩33,161 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,161 | ₩33,161 | ₩33,161 | ₩33,161 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,168 | ₩33,168 | ₩33,161 | ₩33,161 | -0.02% | 1천 |
|---|
| 2026.09.18 | ₩32,968 | ₩33,355 | ₩32,968 | ₩32,968 | 0.00% | 2천 |
|---|
| 2026.09.17 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩32,567 | ₩32,807 | ₩32,567 | ₩32,807 | +0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩32,634 | ₩33,267 | ₩32,634 | ₩32,661 | +0.08% | 900 |
|---|
| 2026.09.14 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 700 |
|---|
| 2026.09.10 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,994 | ₩33,368 | ₩32,994 | ₩33,034 | +0.12% | 1천 |
|---|
| 2026.09.08 | ₩33,235 | ₩33,368 | ₩33,235 | ₩33,235 | 0.00% | 2.5천 |
|---|
| 2026.09.04 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,235 | ₩33,235 | ₩32,861 | ₩32,916 | -0.96% | 3.3천 |
|---|
| 2026.09.01 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,301 | ₩33,301 | ₩32,861 | ₩33,114 | -0.56% | 1.4천 |
|---|
| 2026.08.27 | ₩32,861 | ₩32,861 | ₩32,861 | ₩32,861 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩32,861 | ₩32,861 | ₩32,861 | ₩32,861 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,034 | ₩33,034 | ₩32,701 | ₩32,861 | -0.53% | 7.3천 |
|---|
| 2026.08.24 | ₩33,034 | ₩33,042 | ₩32,701 | ₩32,701 | -1.01% | 5.4천 |
|---|
| 2026.08.21 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,048 | ₩33,134 | ₩32,901 | ₩33,038 | -0.03% | 3천 |
|---|
| 2026.08.18 | ₩33,074 | ₩33,201 | ₩33,074 | ₩33,201 | +0.38% | 1.1천 |
|---|
| 2026.08.17 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,080 | ₩33,194 | ₩33,072 | ₩33,194 | +0.35% | 300 |
|---|
| 2026.08.11 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,268 | ₩33,268 | ₩33,168 | ₩33,173 | -0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩33,201 | ₩33,368 | ₩33,201 | ₩33,208 | +0.02% | 2.1천 |
|---|
| 2026.08.06 | ₩33,206 | ₩33,206 | ₩33,168 | ₩33,201 | -0.02% | 4.6천 |
|---|
| 2026.08.05 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩32,958 | ₩32,994 | ₩32,958 | ₩32,994 | +0.11% | 300 |
|---|
| 2026.08.03 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩33,161 | ₩33,206 | ₩32,941 | ₩32,941 | -0.66% | 2.6천 |
|---|
| 2026.07.30 | ₩33,101 | ₩33,154 | ₩33,101 | ₩33,154 | +0.16% | 500 |
|---|
| 2026.07.29 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,982 | ₩33,141 | ₩32,982 | ₩32,994 | +0.04% | 3.8천 |
|---|
| 2026.07.27 | ₩33,074 | ₩33,168 | ₩32,901 | ₩32,994 | -0.24% | 5.3천 |
|---|
| 2026.07.24 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩32,961 | ₩32,961 | ₩32,871 | ₩32,871 | -0.27% | 500 |
|---|
| 2026.07.17 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,088 | ₩33,235 | ₩33,088 | ₩33,235 | +0.44% | 4.1천 |
|---|
| 2026.07.15 | ₩32,990 | ₩33,037 | ₩32,990 | ₩33,037 | +0.14% | 1.5천 |
|---|
| 2026.07.14 | ₩32,952 | ₩33,101 | ₩32,952 | ₩33,101 | +0.45% | 400 |
|---|
| 2026.07.13 | ₩33,101 | ₩33,101 | ₩32,934 | ₩32,934 | -0.50% | 2.1천 |
|---|
| 2026.07.10 | ₩33,101 | ₩33,101 | ₩33,021 | ₩33,101 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩33,101 | ₩33,101 | ₩32,928 | ₩32,928 | -0.52% | 4천 |
|---|
| 2026.07.08 | ₩33,074 | ₩33,074 | ₩32,701 | ₩32,701 | -1.13% | 1.2천 |
|---|
| 2026.07.07 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩32,767 | ₩32,921 | ₩32,767 | ₩32,921 | +0.47% | 3.7천 |
|---|
| 2026.07.01 | ₩32,727 | ₩32,727 | ₩32,727 | ₩32,727 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩32,627 | ₩32,627 | ₩32,627 | ₩32,627 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩33,034 | ₩33,074 | ₩33,034 | ₩33,074 | +0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩32,807 | ₩33,001 | ₩32,807 | ₩32,901 | +0.28% | 1.9천 |
|---|
| 2026.06.23 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩32,714 | ₩32,901 | ₩32,714 | ₩32,901 | +0.57% | 400 |
|---|
| 2026.06.18 | ₩32,974 | ₩33,221 | ₩32,974 | ₩33,221 | +0.75% | 500 |
|---|
| 2026.06.17 | ₩32,701 | ₩33,902 | ₩32,100 | ₩32,825 | +0.38% | 5천 |
|---|
| 2026.06.16 | ₩32,394 | ₩32,701 | ₩32,363 | ₩32,687 | +0.91% | 1천 |
|---|
| 2026.06.15 | ₩32,703 | ₩32,767 | ₩32,434 | ₩32,434 | -0.82% | 1.9천 |
|---|
| 2026.06.12 | ₩32,961 | ₩33,235 | ₩32,701 | ₩33,235 | +0.83% | 4.4천 |
|---|
| 2026.06.11 | ₩32,681 | ₩32,681 | ₩32,681 | ₩32,681 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,681 | ₩32,681 | ₩32,681 | ₩32,681 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,889 | ₩33,889 | ₩32,681 | ₩32,681 | -3.56% | 1.4천 |
|---|
| 2026.06.08 | ₩33,695 | ₩34,022 | ₩33,368 | ₩33,683 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩33,635 | ₩33,642 | ₩33,261 | ₩33,527 | -0.32% | 4.4천 |
|---|
| 2026.06.04 | ₩32,847 | ₩34,022 | ₩32,621 | ₩34,022 | +3.58% | 1.3천 |
|---|
| 2026.06.03 | ₩33,034 | ₩34,703 | ₩32,769 | ₩32,807 | -0.69% | 4.7천 |
|---|
| 2026.06.02 | ₩33,101 | ₩33,101 | ₩32,968 | ₩32,968 | -0.40% | 1.6천 |
|---|
| 2026.06.01 | ₩32,908 | ₩32,908 | ₩32,908 | ₩32,908 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩32,834 | ₩32,968 | ₩32,834 | ₩32,908 | +0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩32,968 | ₩32,968 | ₩32,767 | ₩32,767 | -0.61% | 2.2천 |
|---|
| 2026.05.27 | ₩32,954 | ₩32,954 | ₩32,849 | ₩32,849 | -0.32% | 800 |
|---|
| 2026.05.26 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,754 | ₩32,781 | ₩32,754 | ₩32,754 | 0.00% | 800 |
|---|
| 2026.05.21 | ₩32,908 | ₩32,908 | ₩32,908 | ₩32,908 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩32,834 | ₩33,058 | ₩32,834 | ₩32,908 | +0.22% | 3.9천 |
|---|
| 2026.05.19 | ₩32,767 | ₩32,834 | ₩32,701 | ₩32,767 | 0.00% | 9.4천 |
|---|
| 2026.05.18 | ₩32,901 | ₩32,901 | ₩32,767 | ₩32,898 | -0.01% | 4.6천 |
|---|
| 2026.05.15 | ₩32,834 | ₩32,901 | ₩32,801 | ₩32,901 | +0.20% | 5.9천 |
|---|
| 2026.05.14 | ₩32,767 | ₩32,821 | ₩32,767 | ₩32,821 | +0.16% | 500 |
|---|
| 2026.05.13 | ₩32,734 | ₩32,778 | ₩32,734 | ₩32,778 | +0.13% | 1천 |
|---|
| 2026.05.12 | ₩32,687 | ₩32,687 | ₩32,658 | ₩32,658 | -0.09% | 1천 |
|---|
| 2026.05.11 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩32,821 | ₩32,834 | ₩32,634 | ₩32,767 | -0.16% | 2.7천 |
|---|
| 2026.05.06 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 900 |
|---|
| 2026.05.05 | ₩32,701 | ₩32,701 | ₩32,687 | ₩32,701 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩32,834 | ₩32,834 | ₩32,674 | ₩32,674 | -0.49% | 3천 |
|---|
| 2026.05.01 | ₩32,834 | ₩32,834 | ₩32,701 | ₩32,834 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩32,634 | ₩32,634 | ₩32,634 | ₩32,634 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,783 | ₩32,783 | ₩32,634 | ₩32,634 | -0.46% | 300 |
|---|
| 2026.04.28 | ₩32,661 | ₩32,767 | ₩32,647 | ₩32,671 | +0.03% | 1.6천 |
|---|
| 2026.04.27 | ₩32,901 | ₩32,901 | ₩32,634 | ₩32,634 | -0.81% | 4.6천 |
|---|
| 2026.04.24 | ₩32,941 | ₩32,968 | ₩32,801 | ₩32,885 | -0.17% | 2.6천 |
|---|
| 2026.04.23 | ₩32,621 | ₩32,701 | ₩32,534 | ₩32,567 | -0.16% | 2만 |
|---|
| 2026.04.22 | ₩32,534 | ₩32,634 | ₩32,534 | ₩32,540 | +0.02% | 4천 |
|---|
| 2026.04.21 | ₩32,707 | ₩32,707 | ₩32,534 | ₩32,634 | -0.22% | 8.5천 |
|---|
| 2026.04.20 | ₩32,621 | ₩32,634 | ₩32,534 | ₩32,634 | +0.04% | 2.6만 |
|---|
| 2026.04.17 | ₩32,314 | ₩32,701 | ₩32,314 | ₩32,634 | +0.99% | 2.4만 |
|---|
| 2026.04.16 | ₩32,200 | ₩32,567 | ₩32,200 | ₩32,526 | +1.01% | 4천 |
|---|
| 2026.04.15 | ₩32,367 | ₩32,400 | ₩32,367 | ₩32,367 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩32,100 | ₩32,340 | ₩32,100 | ₩32,340 | +0.75% | 2.3천 |
|---|
| 2026.04.13 | ₩31,806 | ₩32,360 | ₩31,806 | ₩32,193 | +1.22% | 1.5만 |
|---|
| 2026.04.10 | ₩32,334 | ₩32,334 | ₩32,167 | ₩32,300 | -0.10% | 900 |
|---|
| 2026.04.09 | ₩32,300 | ₩32,414 | ₩31,766 | ₩32,260 | -0.12% | 3.1천 |
|---|
| 2026.04.08 | ₩32,701 | ₩32,701 | ₩32,233 | ₩32,340 | -1.10% | 1.4만 |
|---|
| 2026.04.07 | ₩32,634 | ₩32,701 | ₩32,391 | ₩32,391 | -0.74% | 2.2천 |
|---|
| 2026.04.06 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩32,540 | ₩32,581 | ₩32,540 | ₩32,581 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩32,247 | ₩32,928 | ₩32,247 | ₩32,434 | +0.58% | 1.4천 |
|---|
| 2026.03.30 | ₩32,701 | ₩33,221 | ₩32,701 | ₩32,914 | +0.65% | 3.3천 |
|---|
| 2026.03.27 | ₩32,367 | ₩32,634 | ₩32,354 | ₩32,634 | +0.82% | 3.6천 |
|---|
| 2026.03.26 | ₩32,567 | ₩32,567 | ₩32,300 | ₩32,300 | -0.82% | 400 |
|---|
| 2026.03.25 | ₩32,233 | ₩32,834 | ₩32,233 | ₩32,534 | +0.93% | 5.3천 |
|---|
| 2026.03.24 | ₩32,380 | ₩32,674 | ₩32,380 | ₩32,434 | +0.16% | 2.6천 |
|---|
| 2026.03.23 | ₩32,380 | ₩32,380 | ₩32,380 | ₩32,380 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩32,794 | ₩33,194 | ₩32,380 | ₩32,380 | -1.26% | 700 |
|---|
| 2026.03.19 | ₩32,540 | ₩32,607 | ₩32,380 | ₩32,607 | +0.21% | 1.4천 |
|---|
| 2026.03.18 | ₩32,767 | ₩32,767 | ₩32,767 | ₩32,767 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩32,834 | ₩33,061 | ₩32,834 | ₩32,901 | +0.20% | 1.5천 |
|---|
| 2026.03.13 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩32,952 | ₩33,194 | ₩32,952 | ₩33,194 | +0.74% | 1.6천 |
|---|
| 2026.03.11 | ₩33,194 | ₩33,208 | ₩33,194 | ₩33,208 | +0.04% | 1.4천 |
|---|
| 2026.03.10 | ₩33,101 | ₩33,221 | ₩32,934 | ₩33,221 | +0.36% | 4.2천 |
|---|
| 2026.03.09 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩32,954 | ₩32,954 | ₩32,954 | ₩32,954 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,074 | ₩33,101 | ₩32,727 | ₩32,727 | -1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩33,008 | ₩33,101 | ₩33,008 | ₩33,101 | +0.28% | 200 |
|---|
| 2026.03.03 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 2.2천 |
|---|
| 2026.02.27 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,088 | ₩33,101 | ₩33,088 | ₩33,101 | +0.04% | 1.1천 |
|---|
| 2026.02.25 | ₩33,101 | ₩33,101 | ₩32,968 | ₩33,034 | -0.20% | 2.8천 |
|---|
| 2026.02.24 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,008 | ₩33,101 | ₩32,847 | ₩33,101 | +0.28% | 7.9천 |
|---|
| 2026.02.20 | ₩32,914 | ₩33,034 | ₩32,847 | ₩33,034 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,901 | ₩32,941 | ₩32,834 | ₩32,941 | +0.12% | 1.3천 |
|---|
| 2026.02.17 | ₩33,012 | ₩33,088 | ₩32,994 | ₩33,008 | -0.01% | 2.1천 |
|---|
| 2026.02.13 | ₩32,634 | ₩33,088 | ₩32,634 | ₩33,088 | +1.39% | 900 |
|---|
| 2026.02.12 | ₩32,634 | ₩32,634 | ₩32,354 | ₩32,354 | -0.86% | 800 |
|---|
| 2026.02.11 | ₩33,068 | ₩33,101 | ₩32,108 | ₩32,108 | -2.90% | 1.1만 |
|---|
| 2026.02.10 | ₩33,101 | ₩33,101 | ₩32,968 | ₩33,088 | -0.04% | 400 |
|---|
| 2026.02.09 | ₩33,221 | ₩33,221 | ₩33,021 | ₩33,034 | -0.56% | 1.7천 |
|---|
| 2026.02.06 | ₩33,141 | ₩33,141 | ₩33,034 | ₩33,034 | -0.32% | 500 |
|---|
| 2026.02.05 | ₩32,954 | ₩33,028 | ₩32,954 | ₩33,028 | +0.22% | 200 |
|---|
| 2026.02.04 | ₩32,968 | ₩33,221 | ₩32,968 | ₩33,034 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩32,954 | ₩32,954 | ₩32,801 | ₩32,834 | -0.36% | 7.9천 |
|---|
| 2026.02.02 | ₩33,034 | ₩33,034 | ₩32,834 | ₩32,834 | -0.61% | 1.4천 |
|---|
| 2026.01.30 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩33,048 | ₩33,221 | ₩32,701 | ₩33,028 | -0.06% | 3.4천 |
|---|
| 2026.01.28 | ₩33,141 | ₩33,141 | ₩32,527 | ₩32,807 | -1.01% | 2.3천 |
|---|
| 2026.01.27 | ₩33,168 | ₩33,168 | ₩33,061 | ₩33,061 | -0.32% | 500 |
|---|
| 2026.01.26 | ₩33,088 | ₩33,088 | ₩32,887 | ₩32,901 | -0.56% | 1.2천 |
|---|
| 2026.01.23 | ₩32,898 | ₩32,898 | ₩32,877 | ₩32,877 | -0.06% | 200 |
|---|
| 2026.01.22 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩32,941 | ₩33,094 | ₩32,941 | ₩32,981 | +0.12% | 400 |
|---|
| 2026.01.16 | ₩32,968 | ₩32,968 | ₩32,968 | ₩32,968 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,874 | ₩32,874 | ₩32,874 | ₩32,874 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,074 | ₩33,074 | ₩32,874 | ₩32,874 | -0.61% | 400 |
|---|
| 2026.01.13 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩32,887 | ₩33,013 | ₩32,874 | ₩32,914 | +0.08% | 1.3천 |
|---|
| 2026.01.09 | ₩32,861 | ₩32,861 | ₩32,861 | ₩32,861 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,861 | ₩32,861 | ₩32,861 | ₩32,861 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,154 | ₩33,154 | ₩32,809 | ₩32,998 | -0.47% | 2.5천 |
|---|
| 2026.01.02 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩33,221 | ₩33,221 | ₩32,793 | ₩32,794 | -1.29% | 3.4천 |
|---|
| 2025.12.30 | ₩32,834 | ₩32,901 | ₩32,834 | ₩32,901 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩32,827 | ₩32,901 | ₩32,767 | ₩32,767 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩32,607 | ₩32,941 | ₩32,607 | ₩32,901 | +0.90% | 1.6천 |
|---|
| 2025.12.24 | ₩32,714 | ₩32,941 | ₩32,714 | ₩32,941 | +0.69% | 200 |
|---|
| 2025.12.23 | ₩32,754 | ₩32,941 | ₩32,701 | ₩32,941 | +0.57% | 700 |
|---|
| 2025.12.22 | ₩32,981 | ₩33,315 | ₩32,594 | ₩32,701 | -0.85% | 6.1천 |
|---|
| 2025.12.19 | ₩33,121 | ₩33,128 | ₩32,914 | ₩32,928 | -0.58% | 1.6천 |
|---|
| 2025.12.18 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,849 | ₩33,355 | ₩32,741 | ₩33,201 | +1.07% | 4.9천 |
|---|
| 2025.12.16 | ₩32,909 | ₩33,368 | ₩32,753 | ₩33,040 | +0.40% | 2.4천 |
|---|
| 2025.12.15 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,088 | ₩33,235 | ₩32,914 | ₩32,914 | -0.52% | 5.3천 |
|---|
| 2025.12.11 | ₩33,088 | ₩33,101 | ₩32,867 | ₩33,101 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩33,221 | ₩33,221 | ₩32,634 | ₩33,088 | -0.40% | 3.9천 |
|---|
| 2025.12.09 | ₩32,869 | ₩33,034 | ₩32,869 | ₩33,025 | +0.48% | 1.9천 |
|---|
| 2025.12.08 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩32,941 | ₩33,022 | ₩32,941 | ₩33,022 | +0.25% | 500 |
|---|
| 2025.12.04 | ₩32,634 | ₩32,634 | ₩32,634 | ₩32,634 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,994 | ₩33,008 | ₩32,634 | ₩32,634 | -1.09% | 2.2천 |
|---|
| 2025.12.02 | ₩32,834 | ₩32,834 | ₩32,818 | ₩32,818 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩32,833 | ₩32,833 | ₩32,833 | ₩32,833 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,674 | ₩32,833 | ₩32,661 | ₩32,833 | +0.49% | 700 |
|---|
| 2025.11.25 | ₩32,968 | ₩33,088 | ₩32,634 | ₩32,634 | -1.01% | 1.5천 |
|---|
| 2025.11.24 | ₩32,968 | ₩33,034 | ₩32,847 | ₩32,847 | -0.36% | 2.4천 |
|---|
| 2025.11.21 | ₩32,847 | ₩33,034 | ₩32,847 | ₩33,034 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩33,008 | ₩33,101 | ₩32,962 | ₩33,034 | +0.08% | 2천 |
|---|
| 2025.11.19 | ₩32,594 | ₩32,594 | ₩32,594 | ₩32,594 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩32,658 | ₩32,854 | ₩32,658 | ₩32,854 | +0.60% | 6천 |
|---|
| 2025.11.17 | ₩32,901 | ₩32,901 | ₩32,594 | ₩32,747 | -0.47% | 3.2천 |
|---|
| 2025.11.14 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,901 | ₩33,235 | ₩32,747 | ₩32,964 | +0.19% | 5.3천 |
|---|
| 2025.11.12 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩32,901 | ₩32,901 | ₩32,811 | ₩32,811 | -0.27% | 1.2천 |
|---|
| 2025.11.10 | ₩32,594 | ₩32,594 | ₩32,594 | ₩32,594 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,594 | ₩32,594 | ₩32,594 | ₩32,594 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,021 | ₩33,702 | ₩32,567 | ₩32,594 | -1.29% | 2.8천 |
|---|
| 2025.11.05 | ₩32,701 | ₩32,894 | ₩32,701 | ₩32,894 | +0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩32,701 | ₩32,701 | ₩32,698 | ₩32,698 | -0.01% | 1.1천 |
|---|
| 2025.11.03 | ₩32,701 | ₩32,701 | ₩32,650 | ₩32,650 | -0.16% | 1.3천 |
|---|
| 2025.10.31 | ₩32,701 | ₩32,701 | ₩32,626 | ₩32,701 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩32,746 | ₩32,746 | ₩32,574 | ₩32,701 | -0.14% | 1.7천 |
|---|
| 2025.10.28 | ₩32,674 | ₩32,834 | ₩32,555 | ₩32,683 | +0.03% | 1.3천 |
|---|
| 2025.10.27 | ₩32,527 | ₩32,567 | ₩32,420 | ₩32,527 | 0.00% | 6.6천 |
|---|
| 2025.10.24 | ₩32,233 | ₩32,554 | ₩32,233 | ₩32,500 | +0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩32,239 | ₩32,287 | ₩31,900 | ₩32,233 | -0.02% | 6.2천 |
|---|
| 2025.10.22 | ₩32,113 | ₩32,300 | ₩28,763 | ₩32,300 | +0.58% | 8.3천 |
|---|
| 2025.10.21 | ₩32,434 | ₩32,471 | ₩32,193 | ₩32,300 | -0.41% | 7.9천 |
|---|
| 2025.10.20 | ₩32,306 | ₩32,460 | ₩32,260 | ₩32,260 | -0.14% | 5.6천 |
|---|
| 2025.10.17 | ₩32,527 | ₩32,554 | ₩32,192 | ₩32,554 | +0.08% | 2.4천 |
|---|
| 2025.10.16 | ₩32,247 | ₩32,394 | ₩32,220 | ₩32,233 | -0.04% | 4.1천 |
|---|
| 2025.10.15 | ₩32,459 | ₩32,459 | ₩32,193 | ₩32,306 | -0.47% | 1.4천 |
|---|
| 2025.10.14 | ₩32,367 | ₩32,567 | ₩32,207 | ₩32,567 | +0.62% | 4.4천 |
|---|
| 2025.10.13 | ₩32,360 | ₩32,594 | ₩32,155 | ₩32,594 | +0.72% | 5.1천 |
|---|
| 2025.10.10 | ₩32,567 | ₩32,567 | ₩32,567 | ₩32,567 | 0.00% | 0 |
|---|