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 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 0 |
| 2026.10.08 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 900 |
| 2026.10.07 | ₩32,984 | ₩33,051 | ₩32,810 | ₩32,971 | -0.04% | 2.1천 |
| 2026.10.06 | ₩33,029 | ₩33,029 | ₩33,029 | ₩33,029 | 0.00% | 1.6천 |
| 2026.10.05 | ₩32,836 | ₩32,836 | ₩32,797 | ₩32,797 | -0.12% | 1.4천 |
| 2026.10.02 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 0 |
| 2026.10.01 | ₩33,184 | ₩33,184 | ₩32,951 | ₩32,951 | -0.70% | 1천 |
| 2026.09.30 | ₩33,017 | ₩33,017 | ₩32,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,850 |
| -0.51% |
| 1.8천 |
| 2026.09.29 | ₩32,744 | ₩32,937 | ₩32,717 | ₩32,770 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,770 | ₩33,184 | ₩32,717 | ₩32,717 | -0.16% | 4.7천 |
|---|
| 2026.09.25 | ₩32,750 | ₩32,824 | ₩32,610 | ₩32,730 | -0.06% | 6.5천 |
|---|
| 2026.09.24 | ₩32,984 | ₩33,084 | ₩32,583 | ₩32,750 | -0.71% | 5천 |
|---|
| 2026.09.23 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,184 | ₩33,184 | ₩33,178 | ₩33,178 | -0.02% | 1천 |
|---|
| 2026.09.18 | ₩32,984 | ₩33,371 | ₩32,984 | ₩32,984 | 0.00% | 2천 |
|---|
| 2026.09.17 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩32,583 | ₩32,824 | ₩32,583 | ₩32,824 | +0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩32,650 | ₩33,283 | ₩32,650 | ₩32,677 | +0.08% | 900 |
|---|
| 2026.09.14 | ₩33,184 | ₩33,184 | ₩33,184 | ₩33,184 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,184 | ₩33,184 | ₩33,184 | ₩33,184 | 0.00% | 700 |
|---|
| 2026.09.10 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,011 | ₩33,385 | ₩33,011 | ₩33,051 | +0.12% | 1천 |
|---|
| 2026.09.08 | ₩33,251 | ₩33,385 | ₩33,251 | ₩33,251 | 0.00% | 2.5천 |
|---|
| 2026.09.04 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,251 | ₩33,251 | ₩32,877 | ₩32,932 | -0.96% | 3.3천 |
|---|
| 2026.09.01 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,318 | ₩33,318 | ₩32,877 | ₩33,131 | -0.56% | 1.4천 |
|---|
| 2026.08.27 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,051 | ₩33,051 | ₩32,717 | ₩32,877 | -0.53% | 7.3천 |
|---|
| 2026.08.24 | ₩33,051 | ₩33,059 | ₩32,717 | ₩32,717 | -1.01% | 5.4천 |
|---|
| 2026.08.21 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,064 | ₩33,151 | ₩32,917 | ₩33,055 | -0.03% | 3천 |
|---|
| 2026.08.18 | ₩33,091 | ₩33,218 | ₩33,091 | ₩33,218 | +0.38% | 1.1천 |
|---|
| 2026.08.17 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,096 | ₩33,211 | ₩33,088 | ₩33,211 | +0.35% | 300 |
|---|
| 2026.08.11 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,284 | ₩33,284 | ₩33,184 | ₩33,190 | -0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩33,218 | ₩33,385 | ₩33,218 | ₩33,224 | +0.02% | 2.1천 |
|---|
| 2026.08.06 | ₩33,223 | ₩33,223 | ₩33,184 | ₩33,218 | -0.02% | 4.6천 |
|---|
| 2026.08.05 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩32,975 | ₩33,011 | ₩32,975 | ₩33,011 | +0.11% | 300 |
|---|
| 2026.08.03 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩33,178 | ₩33,223 | ₩32,957 | ₩32,957 | -0.66% | 2.6천 |
|---|
| 2026.07.30 | ₩33,117 | ₩33,171 | ₩33,117 | ₩33,171 | +0.16% | 500 |
|---|
| 2026.07.29 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,999 | ₩33,157 | ₩32,999 | ₩33,011 | +0.04% | 3.8천 |
|---|
| 2026.07.27 | ₩33,091 | ₩33,184 | ₩32,917 | ₩33,011 | -0.24% | 5.3천 |
|---|
| 2026.07.24 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩32,977 | ₩32,977 | ₩32,888 | ₩32,888 | -0.27% | 500 |
|---|
| 2026.07.17 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,104 | ₩33,251 | ₩33,104 | ₩33,251 | +0.44% | 4.1천 |
|---|
| 2026.07.15 | ₩33,007 | ₩33,053 | ₩33,007 | ₩33,053 | +0.14% | 1.5천 |
|---|
| 2026.07.14 | ₩32,968 | ₩33,117 | ₩32,968 | ₩33,117 | +0.45% | 400 |
|---|
| 2026.07.13 | ₩33,117 | ₩33,117 | ₩32,951 | ₩32,951 | -0.50% | 2.1천 |
|---|
| 2026.07.10 | ₩33,117 | ₩33,117 | ₩33,037 | ₩33,117 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩33,117 | ₩33,117 | ₩32,944 | ₩32,944 | -0.52% | 4천 |
|---|
| 2026.07.08 | ₩33,091 | ₩33,091 | ₩32,717 | ₩32,717 | -1.13% | 1.2천 |
|---|
| 2026.07.07 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩32,784 | ₩32,937 | ₩32,784 | ₩32,937 | +0.47% | 3.7천 |
|---|
| 2026.07.01 | ₩32,744 | ₩32,744 | ₩32,744 | ₩32,744 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩33,051 | ₩33,091 | ₩33,051 | ₩33,091 | +0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩32,824 | ₩33,017 | ₩32,824 | ₩32,917 | +0.28% | 1.9천 |
|---|
| 2026.06.23 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩32,730 | ₩32,917 | ₩32,730 | ₩32,917 | +0.57% | 400 |
|---|
| 2026.06.18 | ₩32,991 | ₩33,238 | ₩32,991 | ₩33,238 | +0.75% | 500 |
|---|
| 2026.06.17 | ₩32,717 | ₩33,919 | ₩32,116 | ₩32,841 | +0.38% | 5천 |
|---|
| 2026.06.16 | ₩32,410 | ₩32,717 | ₩32,379 | ₩32,703 | +0.91% | 1천 |
|---|
| 2026.06.15 | ₩32,719 | ₩32,784 | ₩32,450 | ₩32,450 | -0.82% | 1.9천 |
|---|
| 2026.06.12 | ₩32,977 | ₩33,251 | ₩32,717 | ₩33,251 | +0.83% | 4.4천 |
|---|
| 2026.06.11 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,905 | ₩33,905 | ₩32,697 | ₩32,697 | -3.56% | 1.4천 |
|---|
| 2026.06.08 | ₩33,712 | ₩34,039 | ₩33,385 | ₩33,700 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩33,652 | ₩33,658 | ₩33,278 | ₩33,543 | -0.32% | 4.4천 |
|---|
| 2026.06.04 | ₩32,864 | ₩34,039 | ₩32,637 | ₩34,039 | +3.58% | 1.3천 |
|---|
| 2026.06.03 | ₩33,051 | ₩34,720 | ₩32,785 | ₩32,824 | -0.69% | 4.7천 |
|---|
| 2026.06.02 | ₩33,117 | ₩33,117 | ₩32,984 | ₩32,984 | -0.40% | 1.6천 |
|---|
| 2026.06.01 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩32,850 | ₩32,984 | ₩32,850 | ₩32,924 | +0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩32,984 | ₩32,984 | ₩32,784 | ₩32,784 | -0.61% | 2.2천 |
|---|
| 2026.05.27 | ₩32,971 | ₩32,971 | ₩32,865 | ₩32,865 | -0.32% | 800 |
|---|
| 2026.05.26 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,770 | ₩32,797 | ₩32,770 | ₩32,770 | 0.00% | 800 |
|---|
| 2026.05.21 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩32,850 | ₩33,075 | ₩32,850 | ₩32,924 | +0.22% | 3.9천 |
|---|
| 2026.05.19 | ₩32,784 | ₩32,850 | ₩32,717 | ₩32,784 | 0.00% | 9.4천 |
|---|
| 2026.05.18 | ₩32,917 | ₩32,917 | ₩32,784 | ₩32,914 | -0.01% | 4.6천 |
|---|
| 2026.05.15 | ₩32,850 | ₩32,917 | ₩32,817 | ₩32,917 | +0.20% | 5.9천 |
|---|
| 2026.05.14 | ₩32,784 | ₩32,837 | ₩32,784 | ₩32,837 | +0.16% | 500 |
|---|
| 2026.05.13 | ₩32,750 | ₩32,794 | ₩32,750 | ₩32,794 | +0.13% | 1천 |
|---|
| 2026.05.12 | ₩32,703 | ₩32,703 | ₩32,674 | ₩32,674 | -0.09% | 1천 |
|---|
| 2026.05.11 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩32,837 | ₩32,850 | ₩32,650 | ₩32,784 | -0.16% | 2.7천 |
|---|
| 2026.05.06 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 900 |
|---|
| 2026.05.05 | ₩32,717 | ₩32,717 | ₩32,703 | ₩32,717 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩32,850 | ₩32,850 | ₩32,690 | ₩32,690 | -0.49% | 3천 |
|---|
| 2026.05.01 | ₩32,850 | ₩32,850 | ₩32,717 | ₩32,850 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,800 | ₩32,800 | ₩32,650 | ₩32,650 | -0.46% | 300 |
|---|
| 2026.04.28 | ₩32,677 | ₩32,784 | ₩32,663 | ₩32,687 | +0.03% | 1.6천 |
|---|
| 2026.04.27 | ₩32,917 | ₩32,917 | ₩32,650 | ₩32,650 | -0.81% | 4.6천 |
|---|
| 2026.04.24 | ₩32,957 | ₩32,984 | ₩32,817 | ₩32,901 | -0.17% | 2.6천 |
|---|
| 2026.04.23 | ₩32,637 | ₩32,717 | ₩32,550 | ₩32,583 | -0.16% | 2만 |
|---|
| 2026.04.22 | ₩32,550 | ₩32,650 | ₩32,550 | ₩32,557 | +0.02% | 4천 |
|---|
| 2026.04.21 | ₩32,723 | ₩32,723 | ₩32,550 | ₩32,650 | -0.22% | 8.5천 |
|---|
| 2026.04.20 | ₩32,637 | ₩32,650 | ₩32,550 | ₩32,650 | +0.04% | 2.6만 |
|---|
| 2026.04.17 | ₩32,330 | ₩32,717 | ₩32,330 | ₩32,650 | +0.99% | 2.4만 |
|---|
| 2026.04.16 | ₩32,216 | ₩32,583 | ₩32,216 | ₩32,542 | +1.01% | 4천 |
|---|
| 2026.04.15 | ₩32,383 | ₩32,416 | ₩32,383 | ₩32,383 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩32,116 | ₩32,356 | ₩32,116 | ₩32,356 | +0.75% | 2.3천 |
|---|
| 2026.04.13 | ₩31,822 | ₩32,376 | ₩31,822 | ₩32,209 | +1.22% | 1.5만 |
|---|
| 2026.04.10 | ₩32,350 | ₩32,350 | ₩32,183 | ₩32,316 | -0.10% | 900 |
|---|
| 2026.04.09 | ₩32,316 | ₩32,430 | ₩31,782 | ₩32,276 | -0.12% | 3.1천 |
|---|
| 2026.04.08 | ₩32,717 | ₩32,717 | ₩32,249 | ₩32,356 | -1.10% | 1.4만 |
|---|
| 2026.04.07 | ₩32,650 | ₩32,717 | ₩32,407 | ₩32,407 | -0.74% | 2.2천 |
|---|
| 2026.04.06 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩32,557 | ₩32,597 | ₩32,557 | ₩32,597 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩32,263 | ₩32,944 | ₩32,263 | ₩32,450 | +0.58% | 1.4천 |
|---|
| 2026.03.30 | ₩32,717 | ₩33,238 | ₩32,717 | ₩32,930 | +0.65% | 3.3천 |
|---|
| 2026.03.27 | ₩32,383 | ₩32,650 | ₩32,370 | ₩32,650 | +0.82% | 3.6천 |
|---|
| 2026.03.26 | ₩32,583 | ₩32,583 | ₩32,316 | ₩32,316 | -0.82% | 400 |
|---|
| 2026.03.25 | ₩32,249 | ₩32,850 | ₩32,249 | ₩32,550 | +0.93% | 5.3천 |
|---|
| 2026.03.24 | ₩32,396 | ₩32,690 | ₩32,396 | ₩32,450 | +0.16% | 2.6천 |
|---|
| 2026.03.23 | ₩32,396 | ₩32,396 | ₩32,396 | ₩32,396 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩32,810 | ₩33,211 | ₩32,396 | ₩32,396 | -1.26% | 700 |
|---|
| 2026.03.19 | ₩32,557 | ₩32,623 | ₩32,396 | ₩32,623 | +0.21% | 1.4천 |
|---|
| 2026.03.18 | ₩32,784 | ₩32,784 | ₩32,784 | ₩32,784 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩32,850 | ₩33,077 | ₩32,850 | ₩32,917 | +0.20% | 1.5천 |
|---|
| 2026.03.13 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩32,968 | ₩33,211 | ₩32,968 | ₩33,211 | +0.74% | 1.6천 |
|---|
| 2026.03.11 | ₩33,211 | ₩33,224 | ₩33,211 | ₩33,224 | +0.04% | 1.4천 |
|---|
| 2026.03.10 | ₩33,117 | ₩33,238 | ₩32,951 | ₩33,238 | +0.36% | 4.2천 |
|---|
| 2026.03.09 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,091 | ₩33,117 | ₩32,744 | ₩32,744 | -1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩33,024 | ₩33,117 | ₩33,024 | ₩33,117 | +0.28% | 200 |
|---|
| 2026.03.03 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 2.2천 |
|---|
| 2026.02.27 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,104 | ₩33,117 | ₩33,104 | ₩33,117 | +0.04% | 1.1천 |
|---|
| 2026.02.25 | ₩33,117 | ₩33,117 | ₩32,984 | ₩33,051 | -0.20% | 2.8천 |
|---|
| 2026.02.24 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,024 | ₩33,117 | ₩32,864 | ₩33,117 | +0.28% | 7.9천 |
|---|
| 2026.02.20 | ₩32,930 | ₩33,051 | ₩32,864 | ₩33,051 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,917 | ₩32,957 | ₩32,850 | ₩32,957 | +0.12% | 1.3천 |
|---|
| 2026.02.17 | ₩33,028 | ₩33,104 | ₩33,011 | ₩33,024 | -0.01% | 2.1천 |
|---|
| 2026.02.13 | ₩32,650 | ₩33,104 | ₩32,650 | ₩33,104 | +1.39% | 900 |
|---|
| 2026.02.12 | ₩32,650 | ₩32,650 | ₩32,370 | ₩32,370 | -0.86% | 800 |
|---|
| 2026.02.11 | ₩33,084 | ₩33,117 | ₩32,124 | ₩32,124 | -2.90% | 1.1만 |
|---|
| 2026.02.10 | ₩33,117 | ₩33,117 | ₩32,984 | ₩33,104 | -0.04% | 400 |
|---|
| 2026.02.09 | ₩33,238 | ₩33,238 | ₩33,037 | ₩33,051 | -0.56% | 1.7천 |
|---|
| 2026.02.06 | ₩33,157 | ₩33,157 | ₩33,051 | ₩33,051 | -0.32% | 500 |
|---|
| 2026.02.05 | ₩32,971 | ₩33,044 | ₩32,971 | ₩33,044 | +0.22% | 200 |
|---|
| 2026.02.04 | ₩32,984 | ₩33,238 | ₩32,984 | ₩33,051 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩32,971 | ₩32,971 | ₩32,817 | ₩32,850 | -0.36% | 7.9천 |
|---|
| 2026.02.02 | ₩33,051 | ₩33,051 | ₩32,850 | ₩32,850 | -0.61% | 1.4천 |
|---|
| 2026.01.30 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩33,064 | ₩33,238 | ₩32,717 | ₩33,044 | -0.06% | 3.4천 |
|---|
| 2026.01.28 | ₩33,157 | ₩33,157 | ₩32,543 | ₩32,824 | -1.01% | 2.3천 |
|---|
| 2026.01.27 | ₩33,184 | ₩33,184 | ₩33,077 | ₩33,077 | -0.32% | 500 |
|---|
| 2026.01.26 | ₩33,104 | ₩33,104 | ₩32,904 | ₩32,917 | -0.56% | 1.2천 |
|---|
| 2026.01.23 | ₩32,914 | ₩32,914 | ₩32,893 | ₩32,893 | -0.06% | 200 |
|---|
| 2026.01.22 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩32,957 | ₩33,111 | ₩32,957 | ₩32,997 | +0.12% | 400 |
|---|
| 2026.01.16 | ₩32,984 | ₩32,984 | ₩32,984 | ₩32,984 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,091 | ₩33,091 | ₩32,890 | ₩32,890 | -0.61% | 400 |
|---|
| 2026.01.13 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩32,904 | ₩33,029 | ₩32,890 | ₩32,930 | +0.08% | 1.3천 |
|---|
| 2026.01.09 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,171 | ₩33,171 | ₩32,825 | ₩33,015 | -0.47% | 2.5천 |
|---|
| 2026.01.02 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩33,238 | ₩33,238 | ₩32,809 | ₩32,810 | -1.29% | 3.4천 |
|---|
| 2025.12.30 | ₩32,850 | ₩32,917 | ₩32,850 | ₩32,917 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩32,844 | ₩32,917 | ₩32,784 | ₩32,784 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩32,623 | ₩32,957 | ₩32,623 | ₩32,917 | +0.90% | 1.6천 |
|---|
| 2025.12.24 | ₩32,730 | ₩32,957 | ₩32,730 | ₩32,957 | +0.69% | 200 |
|---|
| 2025.12.23 | ₩32,770 | ₩32,957 | ₩32,717 | ₩32,957 | +0.57% | 700 |
|---|
| 2025.12.22 | ₩32,997 | ₩33,331 | ₩32,610 | ₩32,717 | -0.85% | 6.1천 |
|---|
| 2025.12.19 | ₩33,137 | ₩33,144 | ₩32,930 | ₩32,944 | -0.58% | 1.6천 |
|---|
| 2025.12.18 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,865 | ₩33,371 | ₩32,757 | ₩33,218 | +1.07% | 4.9천 |
|---|
| 2025.12.16 | ₩32,925 | ₩33,385 | ₩32,769 | ₩33,056 | +0.40% | 2.4천 |
|---|
| 2025.12.15 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,104 | ₩33,251 | ₩32,930 | ₩32,930 | -0.52% | 5.3천 |
|---|
| 2025.12.11 | ₩33,104 | ₩33,117 | ₩32,884 | ₩33,117 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩33,238 | ₩33,238 | ₩32,650 | ₩33,104 | -0.40% | 3.9천 |
|---|
| 2025.12.09 | ₩32,885 | ₩33,051 | ₩32,885 | ₩33,041 | +0.48% | 1.9천 |
|---|
| 2025.12.08 | ₩33,039 | ₩33,039 | ₩33,039 | ₩33,039 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩32,957 | ₩33,039 | ₩32,957 | ₩33,039 | +0.25% | 500 |
|---|
| 2025.12.04 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,011 | ₩33,024 | ₩32,650 | ₩32,650 | -1.09% | 2.2천 |
|---|
| 2025.12.02 | ₩32,850 | ₩32,850 | ₩32,834 | ₩32,834 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,690 | ₩32,849 | ₩32,677 | ₩32,849 | +0.49% | 700 |
|---|
| 2025.11.25 | ₩32,984 | ₩33,104 | ₩32,650 | ₩32,650 | -1.01% | 1.5천 |
|---|
| 2025.11.24 | ₩32,984 | ₩33,051 | ₩32,864 | ₩32,864 | -0.36% | 2.4천 |
|---|
| 2025.11.21 | ₩32,864 | ₩33,051 | ₩32,864 | ₩33,051 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩33,024 | ₩33,117 | ₩32,979 | ₩33,051 | +0.08% | 2천 |
|---|
| 2025.11.19 | ₩32,610 | ₩32,610 | ₩32,610 | ₩32,610 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩32,674 | ₩32,870 | ₩32,674 | ₩32,870 | +0.60% | 6천 |
|---|
| 2025.11.17 | ₩32,917 | ₩32,917 | ₩32,610 | ₩32,764 | -0.47% | 3.2천 |
|---|
| 2025.11.14 | ₩32,980 | ₩32,980 | ₩32,980 | ₩32,980 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,917 | ₩33,251 | ₩32,764 | ₩32,980 | +0.19% | 5.3천 |
|---|
| 2025.11.12 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩32,917 | ₩32,917 | ₩32,828 | ₩32,828 | -0.27% | 1.2천 |
|---|
| 2025.11.10 | ₩32,610 | ₩32,610 | ₩32,610 | ₩32,610 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,610 | ₩32,610 | ₩32,610 | ₩32,610 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,037 | ₩33,718 | ₩32,583 | ₩32,610 | -1.29% | 2.8천 |
|---|
| 2025.11.05 | ₩32,717 | ₩32,910 | ₩32,717 | ₩32,910 | +0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩32,717 | ₩32,717 | ₩32,714 | ₩32,714 | -0.01% | 1.1천 |
|---|
| 2025.11.03 | ₩32,717 | ₩32,717 | ₩32,666 | ₩32,666 | -0.16% | 1.3천 |
|---|
| 2025.10.31 | ₩32,717 | ₩32,717 | ₩32,642 | ₩32,717 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩32,762 | ₩32,762 | ₩32,590 | ₩32,717 | -0.14% | 1.7천 |
|---|
| 2025.10.28 | ₩32,690 | ₩32,850 | ₩32,571 | ₩32,699 | +0.03% | 1.3천 |
|---|
| 2025.10.27 | ₩32,543 | ₩32,583 | ₩32,436 | ₩32,543 | 0.00% | 6.6천 |
|---|
| 2025.10.24 | ₩32,249 | ₩32,570 | ₩32,249 | ₩32,517 | +0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩32,255 | ₩32,303 | ₩31,916 | ₩32,249 | -0.02% | 6.2천 |
|---|
| 2025.10.22 | ₩32,129 | ₩32,316 | ₩28,777 | ₩32,316 | +0.58% | 8.3천 |
|---|
| 2025.10.21 | ₩32,450 | ₩32,487 | ₩32,209 | ₩32,316 | -0.41% | 7.9천 |
|---|
| 2025.10.20 | ₩32,322 | ₩32,476 | ₩32,276 | ₩32,276 | -0.14% | 5.6천 |
|---|
| 2025.10.17 | ₩32,543 | ₩32,570 | ₩32,208 | ₩32,570 | +0.08% | 2.4천 |
|---|
| 2025.10.16 | ₩32,263 | ₩32,410 | ₩32,236 | ₩32,249 | -0.04% | 4.1천 |
|---|
| 2025.10.15 | ₩32,475 | ₩32,475 | ₩32,209 | ₩32,322 | -0.47% | 1.4천 |
|---|
| 2025.10.14 | ₩32,383 | ₩32,583 | ₩32,223 | ₩32,583 | +0.62% | 4.4천 |
|---|
| 2025.10.13 | ₩32,376 | ₩32,610 | ₩32,171 | ₩32,610 | +0.72% | 5.1천 |
|---|
| 2025.10.10 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 0 |
|---|