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 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 0 |
| 2026.10.08 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 900 |
| 2026.10.07 | ₩32,967 | ₩33,033 | ₩32,793 | ₩32,953 | -0.04% | 2.1천 |
| 2026.10.06 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 1.6천 |
| 2026.10.05 | ₩32,818 | ₩32,818 | ₩32,780 | ₩32,780 | -0.12% | 1.4천 |
| 2026.10.02 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 0 |
| 2026.10.01 | ₩33,167 | ₩33,167 | ₩32,933 | ₩32,933 | -0.70% | 1천 |
| 2026.09.30 | ₩33,000 | ₩33,000 | ₩32,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,833 |
| -0.51% |
| 1.8천 |
| 2026.09.29 | ₩32,726 | ₩32,920 | ₩32,700 | ₩32,753 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,753 | ₩33,167 | ₩32,700 | ₩32,700 | -0.16% | 4.7천 |
|---|
| 2026.09.25 | ₩32,733 | ₩32,806 | ₩32,593 | ₩32,713 | -0.06% | 6.5천 |
|---|
| 2026.09.24 | ₩32,967 | ₩33,067 | ₩32,566 | ₩32,733 | -0.71% | 5천 |
|---|
| 2026.09.23 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,167 | ₩33,167 | ₩33,160 | ₩33,160 | -0.02% | 1천 |
|---|
| 2026.09.18 | ₩32,967 | ₩33,354 | ₩32,967 | ₩32,967 | 0.00% | 2천 |
|---|
| 2026.09.17 | ₩32,806 | ₩32,806 | ₩32,806 | ₩32,806 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩32,566 | ₩32,806 | ₩32,566 | ₩32,806 | +0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩32,633 | ₩33,266 | ₩32,633 | ₩32,660 | +0.08% | 900 |
|---|
| 2026.09.14 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 700 |
|---|
| 2026.09.10 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,993 | ₩33,367 | ₩32,993 | ₩33,033 | +0.12% | 1천 |
|---|
| 2026.09.08 | ₩33,234 | ₩33,367 | ₩33,234 | ₩33,234 | 0.00% | 2.5천 |
|---|
| 2026.09.04 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,234 | ₩33,234 | ₩32,860 | ₩32,915 | -0.96% | 3.3천 |
|---|
| 2026.09.01 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,300 | ₩33,300 | ₩32,860 | ₩33,113 | -0.56% | 1.4천 |
|---|
| 2026.08.27 | ₩32,860 | ₩32,860 | ₩32,860 | ₩32,860 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩32,860 | ₩32,860 | ₩32,860 | ₩32,860 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,033 | ₩33,033 | ₩32,700 | ₩32,860 | -0.53% | 7.3천 |
|---|
| 2026.08.24 | ₩33,033 | ₩33,041 | ₩32,700 | ₩32,700 | -1.01% | 5.4천 |
|---|
| 2026.08.21 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,047 | ₩33,133 | ₩32,900 | ₩33,037 | -0.03% | 3천 |
|---|
| 2026.08.18 | ₩33,073 | ₩33,200 | ₩33,073 | ₩33,200 | +0.38% | 1.1천 |
|---|
| 2026.08.17 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,079 | ₩33,193 | ₩33,071 | ₩33,193 | +0.35% | 300 |
|---|
| 2026.08.11 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,267 | ₩33,267 | ₩33,167 | ₩33,172 | -0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩33,200 | ₩33,367 | ₩33,200 | ₩33,207 | +0.02% | 2.1천 |
|---|
| 2026.08.06 | ₩33,206 | ₩33,206 | ₩33,167 | ₩33,200 | -0.02% | 4.6천 |
|---|
| 2026.08.05 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩32,957 | ₩32,993 | ₩32,957 | ₩32,993 | +0.11% | 300 |
|---|
| 2026.08.03 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩33,160 | ₩33,206 | ₩32,940 | ₩32,940 | -0.66% | 2.6천 |
|---|
| 2026.07.30 | ₩33,100 | ₩33,153 | ₩33,100 | ₩33,153 | +0.16% | 500 |
|---|
| 2026.07.29 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,981 | ₩33,140 | ₩32,981 | ₩32,993 | +0.04% | 3.8천 |
|---|
| 2026.07.27 | ₩33,073 | ₩33,167 | ₩32,900 | ₩32,993 | -0.24% | 5.3천 |
|---|
| 2026.07.24 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩32,960 | ₩32,960 | ₩32,870 | ₩32,870 | -0.27% | 500 |
|---|
| 2026.07.17 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,087 | ₩33,234 | ₩33,087 | ₩33,234 | +0.44% | 4.1천 |
|---|
| 2026.07.15 | ₩32,989 | ₩33,036 | ₩32,989 | ₩33,036 | +0.14% | 1.5천 |
|---|
| 2026.07.14 | ₩32,951 | ₩33,100 | ₩32,951 | ₩33,100 | +0.45% | 400 |
|---|
| 2026.07.13 | ₩33,100 | ₩33,100 | ₩32,933 | ₩32,933 | -0.50% | 2.1천 |
|---|
| 2026.07.10 | ₩33,100 | ₩33,100 | ₩33,020 | ₩33,100 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩33,100 | ₩33,100 | ₩32,927 | ₩32,927 | -0.52% | 4천 |
|---|
| 2026.07.08 | ₩33,073 | ₩33,073 | ₩32,700 | ₩32,700 | -1.13% | 1.2천 |
|---|
| 2026.07.07 | ₩32,920 | ₩32,920 | ₩32,920 | ₩32,920 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩32,920 | ₩32,920 | ₩32,920 | ₩32,920 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩32,766 | ₩32,920 | ₩32,766 | ₩32,920 | +0.47% | 3.7천 |
|---|
| 2026.07.01 | ₩32,726 | ₩32,726 | ₩32,726 | ₩32,726 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩32,626 | ₩32,626 | ₩32,626 | ₩32,626 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩33,033 | ₩33,073 | ₩33,033 | ₩33,073 | +0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩32,806 | ₩33,000 | ₩32,806 | ₩32,900 | +0.28% | 1.9천 |
|---|
| 2026.06.23 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩32,713 | ₩32,900 | ₩32,713 | ₩32,900 | +0.57% | 400 |
|---|
| 2026.06.18 | ₩32,973 | ₩33,220 | ₩32,973 | ₩33,220 | +0.75% | 500 |
|---|
| 2026.06.17 | ₩32,700 | ₩33,901 | ₩32,099 | ₩32,824 | +0.38% | 5천 |
|---|
| 2026.06.16 | ₩32,393 | ₩32,700 | ₩32,362 | ₩32,686 | +0.91% | 1천 |
|---|
| 2026.06.15 | ₩32,702 | ₩32,766 | ₩32,433 | ₩32,433 | -0.82% | 1.9천 |
|---|
| 2026.06.12 | ₩32,960 | ₩33,234 | ₩32,700 | ₩33,234 | +0.83% | 4.4천 |
|---|
| 2026.06.11 | ₩32,680 | ₩32,680 | ₩32,680 | ₩32,680 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,680 | ₩32,680 | ₩32,680 | ₩32,680 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,888 | ₩33,888 | ₩32,680 | ₩32,680 | -3.56% | 1.4천 |
|---|
| 2026.06.08 | ₩33,694 | ₩34,021 | ₩33,367 | ₩33,682 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩33,634 | ₩33,641 | ₩33,260 | ₩33,526 | -0.32% | 4.4천 |
|---|
| 2026.06.04 | ₩32,846 | ₩34,021 | ₩32,620 | ₩34,021 | +3.58% | 1.3천 |
|---|
| 2026.06.03 | ₩33,033 | ₩34,702 | ₩32,768 | ₩32,806 | -0.69% | 4.7천 |
|---|
| 2026.06.02 | ₩33,100 | ₩33,100 | ₩32,967 | ₩32,967 | -0.40% | 1.6천 |
|---|
| 2026.06.01 | ₩32,907 | ₩32,907 | ₩32,907 | ₩32,907 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩32,833 | ₩32,967 | ₩32,833 | ₩32,907 | +0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩32,967 | ₩32,967 | ₩32,766 | ₩32,766 | -0.61% | 2.2천 |
|---|
| 2026.05.27 | ₩32,953 | ₩32,953 | ₩32,848 | ₩32,848 | -0.32% | 800 |
|---|
| 2026.05.26 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,753 | ₩32,780 | ₩32,753 | ₩32,753 | 0.00% | 800 |
|---|
| 2026.05.21 | ₩32,907 | ₩32,907 | ₩32,907 | ₩32,907 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩32,833 | ₩33,057 | ₩32,833 | ₩32,907 | +0.22% | 3.9천 |
|---|
| 2026.05.19 | ₩32,766 | ₩32,833 | ₩32,700 | ₩32,766 | 0.00% | 9.4천 |
|---|
| 2026.05.18 | ₩32,900 | ₩32,900 | ₩32,766 | ₩32,897 | -0.01% | 4.6천 |
|---|
| 2026.05.15 | ₩32,833 | ₩32,900 | ₩32,800 | ₩32,900 | +0.20% | 5.9천 |
|---|
| 2026.05.14 | ₩32,766 | ₩32,820 | ₩32,766 | ₩32,820 | +0.16% | 500 |
|---|
| 2026.05.13 | ₩32,733 | ₩32,777 | ₩32,733 | ₩32,777 | +0.13% | 1천 |
|---|
| 2026.05.12 | ₩32,686 | ₩32,686 | ₩32,657 | ₩32,657 | -0.09% | 1천 |
|---|
| 2026.05.11 | ₩32,833 | ₩32,833 | ₩32,833 | ₩32,833 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩32,833 | ₩32,833 | ₩32,833 | ₩32,833 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩32,820 | ₩32,833 | ₩32,633 | ₩32,766 | -0.16% | 2.7천 |
|---|
| 2026.05.06 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 900 |
|---|
| 2026.05.05 | ₩32,700 | ₩32,700 | ₩32,686 | ₩32,700 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩32,833 | ₩32,833 | ₩32,673 | ₩32,673 | -0.49% | 3천 |
|---|
| 2026.05.01 | ₩32,833 | ₩32,833 | ₩32,700 | ₩32,833 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩32,633 | ₩32,633 | ₩32,633 | ₩32,633 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,782 | ₩32,782 | ₩32,633 | ₩32,633 | -0.46% | 300 |
|---|
| 2026.04.28 | ₩32,660 | ₩32,766 | ₩32,646 | ₩32,670 | +0.03% | 1.6천 |
|---|
| 2026.04.27 | ₩32,900 | ₩32,900 | ₩32,633 | ₩32,633 | -0.81% | 4.6천 |
|---|
| 2026.04.24 | ₩32,940 | ₩32,967 | ₩32,800 | ₩32,884 | -0.17% | 2.6천 |
|---|
| 2026.04.23 | ₩32,620 | ₩32,700 | ₩32,533 | ₩32,566 | -0.16% | 2만 |
|---|
| 2026.04.22 | ₩32,533 | ₩32,633 | ₩32,533 | ₩32,539 | +0.02% | 4천 |
|---|
| 2026.04.21 | ₩32,706 | ₩32,706 | ₩32,533 | ₩32,633 | -0.22% | 8.5천 |
|---|
| 2026.04.20 | ₩32,620 | ₩32,633 | ₩32,533 | ₩32,633 | +0.04% | 2.6만 |
|---|
| 2026.04.17 | ₩32,313 | ₩32,700 | ₩32,313 | ₩32,633 | +0.99% | 2.4만 |
|---|
| 2026.04.16 | ₩32,199 | ₩32,566 | ₩32,199 | ₩32,525 | +1.01% | 4천 |
|---|
| 2026.04.15 | ₩32,366 | ₩32,399 | ₩32,366 | ₩32,366 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩32,099 | ₩32,339 | ₩32,099 | ₩32,339 | +0.75% | 2.3천 |
|---|
| 2026.04.13 | ₩31,805 | ₩32,359 | ₩31,805 | ₩32,192 | +1.22% | 1.5만 |
|---|
| 2026.04.10 | ₩32,333 | ₩32,333 | ₩32,166 | ₩32,299 | -0.10% | 900 |
|---|
| 2026.04.09 | ₩32,299 | ₩32,413 | ₩31,765 | ₩32,259 | -0.12% | 3.1천 |
|---|
| 2026.04.08 | ₩32,700 | ₩32,700 | ₩32,233 | ₩32,339 | -1.10% | 1.4만 |
|---|
| 2026.04.07 | ₩32,633 | ₩32,700 | ₩32,390 | ₩32,390 | -0.74% | 2.2천 |
|---|
| 2026.04.06 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩32,539 | ₩32,580 | ₩32,539 | ₩32,580 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,499 | ₩32,499 | ₩32,499 | ₩32,499 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩32,246 | ₩32,927 | ₩32,246 | ₩32,433 | +0.58% | 1.4천 |
|---|
| 2026.03.30 | ₩32,700 | ₩33,220 | ₩32,700 | ₩32,913 | +0.65% | 3.3천 |
|---|
| 2026.03.27 | ₩32,366 | ₩32,633 | ₩32,353 | ₩32,633 | +0.82% | 3.6천 |
|---|
| 2026.03.26 | ₩32,566 | ₩32,566 | ₩32,299 | ₩32,299 | -0.82% | 400 |
|---|
| 2026.03.25 | ₩32,233 | ₩32,833 | ₩32,233 | ₩32,533 | +0.93% | 5.3천 |
|---|
| 2026.03.24 | ₩32,379 | ₩32,673 | ₩32,379 | ₩32,433 | +0.16% | 2.6천 |
|---|
| 2026.03.23 | ₩32,379 | ₩32,379 | ₩32,379 | ₩32,379 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩32,793 | ₩33,193 | ₩32,379 | ₩32,379 | -1.26% | 700 |
|---|
| 2026.03.19 | ₩32,539 | ₩32,606 | ₩32,379 | ₩32,606 | +0.21% | 1.4천 |
|---|
| 2026.03.18 | ₩32,766 | ₩32,766 | ₩32,766 | ₩32,766 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩32,833 | ₩33,060 | ₩32,833 | ₩32,900 | +0.20% | 1.5천 |
|---|
| 2026.03.13 | ₩32,833 | ₩32,833 | ₩32,833 | ₩32,833 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩32,951 | ₩33,193 | ₩32,951 | ₩33,193 | +0.74% | 1.6천 |
|---|
| 2026.03.11 | ₩33,193 | ₩33,207 | ₩33,193 | ₩33,207 | +0.04% | 1.4천 |
|---|
| 2026.03.10 | ₩33,100 | ₩33,220 | ₩32,933 | ₩33,220 | +0.36% | 4.2천 |
|---|
| 2026.03.09 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩32,953 | ₩32,953 | ₩32,953 | ₩32,953 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,073 | ₩33,100 | ₩32,726 | ₩32,726 | -1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩33,007 | ₩33,100 | ₩33,007 | ₩33,100 | +0.28% | 200 |
|---|
| 2026.03.03 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 2.2천 |
|---|
| 2026.02.27 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,087 | ₩33,100 | ₩33,087 | ₩33,100 | +0.04% | 1.1천 |
|---|
| 2026.02.25 | ₩33,100 | ₩33,100 | ₩32,967 | ₩33,033 | -0.20% | 2.8천 |
|---|
| 2026.02.24 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,007 | ₩33,100 | ₩32,846 | ₩33,100 | +0.28% | 7.9천 |
|---|
| 2026.02.20 | ₩32,913 | ₩33,033 | ₩32,846 | ₩33,033 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,900 | ₩32,940 | ₩32,833 | ₩32,940 | +0.12% | 1.3천 |
|---|
| 2026.02.17 | ₩33,011 | ₩33,087 | ₩32,993 | ₩33,007 | -0.01% | 2.1천 |
|---|
| 2026.02.13 | ₩32,633 | ₩33,087 | ₩32,633 | ₩33,087 | +1.39% | 900 |
|---|
| 2026.02.12 | ₩32,633 | ₩32,633 | ₩32,353 | ₩32,353 | -0.86% | 800 |
|---|
| 2026.02.11 | ₩33,067 | ₩33,100 | ₩32,107 | ₩32,107 | -2.90% | 1.1만 |
|---|
| 2026.02.10 | ₩33,100 | ₩33,100 | ₩32,967 | ₩33,087 | -0.04% | 400 |
|---|
| 2026.02.09 | ₩33,220 | ₩33,220 | ₩33,020 | ₩33,033 | -0.56% | 1.7천 |
|---|
| 2026.02.06 | ₩33,140 | ₩33,140 | ₩33,033 | ₩33,033 | -0.32% | 500 |
|---|
| 2026.02.05 | ₩32,953 | ₩33,027 | ₩32,953 | ₩33,027 | +0.22% | 200 |
|---|
| 2026.02.04 | ₩32,967 | ₩33,220 | ₩32,967 | ₩33,033 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩32,953 | ₩32,953 | ₩32,800 | ₩32,833 | -0.36% | 7.9천 |
|---|
| 2026.02.02 | ₩33,033 | ₩33,033 | ₩32,833 | ₩32,833 | -0.61% | 1.4천 |
|---|
| 2026.01.30 | ₩32,793 | ₩32,793 | ₩32,793 | ₩32,793 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩33,047 | ₩33,220 | ₩32,700 | ₩33,027 | -0.06% | 3.4천 |
|---|
| 2026.01.28 | ₩33,140 | ₩33,140 | ₩32,526 | ₩32,806 | -1.01% | 2.3천 |
|---|
| 2026.01.27 | ₩33,167 | ₩33,167 | ₩33,060 | ₩33,060 | -0.32% | 500 |
|---|
| 2026.01.26 | ₩33,087 | ₩33,087 | ₩32,887 | ₩32,900 | -0.56% | 1.2천 |
|---|
| 2026.01.23 | ₩32,897 | ₩32,897 | ₩32,876 | ₩32,876 | -0.06% | 200 |
|---|
| 2026.01.22 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩32,940 | ₩33,093 | ₩32,940 | ₩32,980 | +0.12% | 400 |
|---|
| 2026.01.16 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,873 | ₩32,873 | ₩32,873 | ₩32,873 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,073 | ₩33,073 | ₩32,873 | ₩32,873 | -0.61% | 400 |
|---|
| 2026.01.13 | ₩32,913 | ₩32,913 | ₩32,913 | ₩32,913 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩32,887 | ₩33,012 | ₩32,873 | ₩32,913 | +0.08% | 1.3천 |
|---|
| 2026.01.09 | ₩32,860 | ₩32,860 | ₩32,860 | ₩32,860 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,860 | ₩32,860 | ₩32,860 | ₩32,860 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩32,997 | ₩32,997 | ₩32,997 | ₩32,997 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,997 | ₩32,997 | ₩32,997 | ₩32,997 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,153 | ₩33,153 | ₩32,808 | ₩32,997 | -0.47% | 2.5천 |
|---|
| 2026.01.02 | ₩33,180 | ₩33,180 | ₩33,180 | ₩33,180 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩33,220 | ₩33,220 | ₩32,792 | ₩32,793 | -1.29% | 3.4천 |
|---|
| 2025.12.30 | ₩32,833 | ₩32,900 | ₩32,833 | ₩32,900 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩32,826 | ₩32,900 | ₩32,766 | ₩32,766 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩32,606 | ₩32,940 | ₩32,606 | ₩32,900 | +0.90% | 1.6천 |
|---|
| 2025.12.24 | ₩32,713 | ₩32,940 | ₩32,713 | ₩32,940 | +0.69% | 200 |
|---|
| 2025.12.23 | ₩32,753 | ₩32,940 | ₩32,700 | ₩32,940 | +0.57% | 700 |
|---|
| 2025.12.22 | ₩32,980 | ₩33,314 | ₩32,593 | ₩32,700 | -0.85% | 6.1천 |
|---|
| 2025.12.19 | ₩33,120 | ₩33,127 | ₩32,913 | ₩32,927 | -0.58% | 1.6천 |
|---|
| 2025.12.18 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,848 | ₩33,354 | ₩32,740 | ₩33,200 | +1.07% | 4.9천 |
|---|
| 2025.12.16 | ₩32,908 | ₩33,367 | ₩32,752 | ₩33,039 | +0.40% | 2.4천 |
|---|
| 2025.12.15 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,087 | ₩33,234 | ₩32,913 | ₩32,913 | -0.52% | 5.3천 |
|---|
| 2025.12.11 | ₩33,087 | ₩33,100 | ₩32,866 | ₩33,100 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩33,220 | ₩33,220 | ₩32,633 | ₩33,087 | -0.40% | 3.9천 |
|---|
| 2025.12.09 | ₩32,868 | ₩33,033 | ₩32,868 | ₩33,024 | +0.48% | 1.9천 |
|---|
| 2025.12.08 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩32,940 | ₩33,021 | ₩32,940 | ₩33,021 | +0.25% | 500 |
|---|
| 2025.12.04 | ₩32,633 | ₩32,633 | ₩32,633 | ₩32,633 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,993 | ₩33,007 | ₩32,633 | ₩32,633 | -1.09% | 2.2천 |
|---|
| 2025.12.02 | ₩32,833 | ₩32,833 | ₩32,817 | ₩32,817 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩32,833 | ₩32,833 | ₩32,833 | ₩32,833 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,673 | ₩32,832 | ₩32,660 | ₩32,832 | +0.49% | 700 |
|---|
| 2025.11.25 | ₩32,967 | ₩33,087 | ₩32,633 | ₩32,633 | -1.01% | 1.5천 |
|---|
| 2025.11.24 | ₩32,967 | ₩33,033 | ₩32,846 | ₩32,846 | -0.36% | 2.4천 |
|---|
| 2025.11.21 | ₩32,846 | ₩33,033 | ₩32,846 | ₩33,033 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩33,007 | ₩33,100 | ₩32,961 | ₩33,033 | +0.08% | 2천 |
|---|
| 2025.11.19 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩32,657 | ₩32,853 | ₩32,657 | ₩32,853 | +0.60% | 6천 |
|---|
| 2025.11.17 | ₩32,900 | ₩32,900 | ₩32,593 | ₩32,746 | -0.47% | 3.2천 |
|---|
| 2025.11.14 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,900 | ₩33,234 | ₩32,746 | ₩32,963 | +0.19% | 5.3천 |
|---|
| 2025.11.12 | ₩32,806 | ₩32,806 | ₩32,806 | ₩32,806 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩32,900 | ₩32,900 | ₩32,810 | ₩32,810 | -0.27% | 1.2천 |
|---|
| 2025.11.10 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,020 | ₩33,701 | ₩32,566 | ₩32,593 | -1.29% | 2.8천 |
|---|
| 2025.11.05 | ₩32,700 | ₩32,893 | ₩32,700 | ₩32,893 | +0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩32,700 | ₩32,700 | ₩32,697 | ₩32,697 | -0.01% | 1.1천 |
|---|
| 2025.11.03 | ₩32,700 | ₩32,700 | ₩32,649 | ₩32,649 | -0.16% | 1.3천 |
|---|
| 2025.10.31 | ₩32,700 | ₩32,700 | ₩32,625 | ₩32,700 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩32,745 | ₩32,745 | ₩32,573 | ₩32,700 | -0.14% | 1.7천 |
|---|
| 2025.10.28 | ₩32,673 | ₩32,833 | ₩32,554 | ₩32,682 | +0.03% | 1.3천 |
|---|
| 2025.10.27 | ₩32,526 | ₩32,566 | ₩32,419 | ₩32,526 | 0.00% | 6.6천 |
|---|
| 2025.10.24 | ₩32,233 | ₩32,553 | ₩32,233 | ₩32,499 | +0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩32,238 | ₩32,286 | ₩31,899 | ₩32,233 | -0.02% | 6.2천 |
|---|
| 2025.10.22 | ₩32,112 | ₩32,299 | ₩28,762 | ₩32,299 | +0.58% | 8.3천 |
|---|
| 2025.10.21 | ₩32,433 | ₩32,470 | ₩32,192 | ₩32,299 | -0.41% | 7.9천 |
|---|
| 2025.10.20 | ₩32,305 | ₩32,459 | ₩32,259 | ₩32,259 | -0.14% | 5.6천 |
|---|
| 2025.10.17 | ₩32,526 | ₩32,553 | ₩32,191 | ₩32,553 | +0.08% | 2.4천 |
|---|
| 2025.10.16 | ₩32,246 | ₩32,393 | ₩32,219 | ₩32,233 | -0.04% | 4.1천 |
|---|
| 2025.10.15 | ₩32,458 | ₩32,458 | ₩32,192 | ₩32,305 | -0.47% | 1.4천 |
|---|
| 2025.10.14 | ₩32,366 | ₩32,566 | ₩32,206 | ₩32,566 | +0.62% | 4.4천 |
|---|
| 2025.10.13 | ₩32,359 | ₩32,593 | ₩32,154 | ₩32,593 | +0.72% | 5.1천 |
|---|
| 2025.10.10 | ₩32,566 | ₩32,566 | ₩32,566 | ₩32,566 | 0.00% | 0 |
|---|