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 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 0 |
| 2026.10.08 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 900 |
| 2026.10.07 | ₩32,964 | ₩33,030 | ₩32,790 | ₩32,950 | -0.04% | 2.1천 |
| 2026.10.06 | ₩33,009 | ₩33,009 | ₩33,009 | ₩33,009 | 0.00% | 1.6천 |
| 2026.10.05 | ₩32,815 | ₩32,815 | ₩32,777 | ₩32,777 | -0.12% | 1.4천 |
| 2026.10.02 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 0 |
| 2026.10.01 | ₩33,164 | ₩33,164 | ₩32,930 | ₩32,930 | -0.70% | 1천 |
| 2026.09.30 | ₩32,997 | ₩32,997 | ₩32,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,830 |
| -0.51% |
| 1.8천 |
| 2026.09.29 | ₩32,723 | ₩32,917 | ₩32,697 | ₩32,750 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,750 | ₩33,164 | ₩32,697 | ₩32,697 | -0.16% | 4.7천 |
|---|
| 2026.09.25 | ₩32,730 | ₩32,803 | ₩32,590 | ₩32,710 | -0.06% | 6.5천 |
|---|
| 2026.09.24 | ₩32,964 | ₩33,064 | ₩32,563 | ₩32,730 | -0.71% | 5천 |
|---|
| 2026.09.23 | ₩33,157 | ₩33,157 | ₩33,157 | ₩33,157 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,157 | ₩33,157 | ₩33,157 | ₩33,157 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,164 | ₩33,164 | ₩33,157 | ₩33,157 | -0.02% | 1천 |
|---|
| 2026.09.18 | ₩32,964 | ₩33,351 | ₩32,964 | ₩32,964 | 0.00% | 2천 |
|---|
| 2026.09.17 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩32,563 | ₩32,803 | ₩32,563 | ₩32,803 | +0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩32,630 | ₩33,263 | ₩32,630 | ₩32,657 | +0.08% | 900 |
|---|
| 2026.09.14 | ₩33,164 | ₩33,164 | ₩33,164 | ₩33,164 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,164 | ₩33,164 | ₩33,164 | ₩33,164 | 0.00% | 700 |
|---|
| 2026.09.10 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,990 | ₩33,364 | ₩32,990 | ₩33,030 | +0.12% | 1천 |
|---|
| 2026.09.08 | ₩33,231 | ₩33,364 | ₩33,231 | ₩33,231 | 0.00% | 2.5천 |
|---|
| 2026.09.04 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,231 | ₩33,231 | ₩32,857 | ₩32,912 | -0.96% | 3.3천 |
|---|
| 2026.09.01 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,297 | ₩33,297 | ₩32,857 | ₩33,110 | -0.56% | 1.4천 |
|---|
| 2026.08.27 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,030 | ₩33,030 | ₩32,697 | ₩32,857 | -0.53% | 7.3천 |
|---|
| 2026.08.24 | ₩33,030 | ₩33,038 | ₩32,697 | ₩32,697 | -1.01% | 5.4천 |
|---|
| 2026.08.21 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,044 | ₩33,130 | ₩32,897 | ₩33,034 | -0.03% | 3천 |
|---|
| 2026.08.18 | ₩33,070 | ₩33,197 | ₩33,070 | ₩33,197 | +0.38% | 1.1천 |
|---|
| 2026.08.17 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,076 | ₩33,191 | ₩33,068 | ₩33,191 | +0.35% | 300 |
|---|
| 2026.08.11 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,264 | ₩33,264 | ₩33,164 | ₩33,169 | -0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩33,197 | ₩33,364 | ₩33,197 | ₩33,204 | +0.02% | 2.1천 |
|---|
| 2026.08.06 | ₩33,203 | ₩33,203 | ₩33,164 | ₩33,197 | -0.02% | 4.6천 |
|---|
| 2026.08.05 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩32,954 | ₩32,990 | ₩32,954 | ₩32,990 | +0.11% | 300 |
|---|
| 2026.08.03 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩33,157 | ₩33,203 | ₩32,937 | ₩32,937 | -0.66% | 2.6천 |
|---|
| 2026.07.30 | ₩33,097 | ₩33,150 | ₩33,097 | ₩33,150 | +0.16% | 500 |
|---|
| 2026.07.29 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,978 | ₩33,137 | ₩32,978 | ₩32,990 | +0.04% | 3.8천 |
|---|
| 2026.07.27 | ₩33,070 | ₩33,164 | ₩32,897 | ₩32,990 | -0.24% | 5.3천 |
|---|
| 2026.07.24 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩32,957 | ₩32,957 | ₩32,868 | ₩32,868 | -0.27% | 500 |
|---|
| 2026.07.17 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,084 | ₩33,231 | ₩33,084 | ₩33,231 | +0.44% | 4.1천 |
|---|
| 2026.07.15 | ₩32,986 | ₩33,033 | ₩32,986 | ₩33,033 | +0.14% | 1.5천 |
|---|
| 2026.07.14 | ₩32,948 | ₩33,097 | ₩32,948 | ₩33,097 | +0.45% | 400 |
|---|
| 2026.07.13 | ₩33,097 | ₩33,097 | ₩32,930 | ₩32,930 | -0.50% | 2.1천 |
|---|
| 2026.07.10 | ₩33,097 | ₩33,097 | ₩33,017 | ₩33,097 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩33,097 | ₩33,097 | ₩32,924 | ₩32,924 | -0.52% | 4천 |
|---|
| 2026.07.08 | ₩33,070 | ₩33,070 | ₩32,697 | ₩32,697 | -1.13% | 1.2천 |
|---|
| 2026.07.07 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩32,763 | ₩32,917 | ₩32,763 | ₩32,917 | +0.47% | 3.7천 |
|---|
| 2026.07.01 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩32,623 | ₩32,623 | ₩32,623 | ₩32,623 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩33,030 | ₩33,070 | ₩33,030 | ₩33,070 | +0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩32,803 | ₩32,997 | ₩32,803 | ₩32,897 | +0.28% | 1.9천 |
|---|
| 2026.06.23 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩32,710 | ₩32,897 | ₩32,710 | ₩32,897 | +0.57% | 400 |
|---|
| 2026.06.18 | ₩32,970 | ₩33,217 | ₩32,970 | ₩33,217 | +0.75% | 500 |
|---|
| 2026.06.17 | ₩32,697 | ₩33,898 | ₩32,096 | ₩32,821 | +0.38% | 5천 |
|---|
| 2026.06.16 | ₩32,390 | ₩32,697 | ₩32,359 | ₩32,683 | +0.91% | 1천 |
|---|
| 2026.06.15 | ₩32,699 | ₩32,763 | ₩32,430 | ₩32,430 | -0.82% | 1.9천 |
|---|
| 2026.06.12 | ₩32,957 | ₩33,231 | ₩32,697 | ₩33,231 | +0.83% | 4.4천 |
|---|
| 2026.06.11 | ₩32,677 | ₩32,677 | ₩32,677 | ₩32,677 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,677 | ₩32,677 | ₩32,677 | ₩32,677 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,884 | ₩33,884 | ₩32,677 | ₩32,677 | -3.56% | 1.4천 |
|---|
| 2026.06.08 | ₩33,691 | ₩34,018 | ₩33,364 | ₩33,679 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩33,631 | ₩33,638 | ₩33,257 | ₩33,523 | -0.32% | 4.4천 |
|---|
| 2026.06.04 | ₩32,844 | ₩34,018 | ₩32,617 | ₩34,018 | +3.58% | 1.3천 |
|---|
| 2026.06.03 | ₩33,030 | ₩34,699 | ₩32,765 | ₩32,803 | -0.69% | 4.7천 |
|---|
| 2026.06.02 | ₩33,097 | ₩33,097 | ₩32,964 | ₩32,964 | -0.40% | 1.6천 |
|---|
| 2026.06.01 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩32,830 | ₩32,964 | ₩32,830 | ₩32,904 | +0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩32,964 | ₩32,964 | ₩32,763 | ₩32,763 | -0.61% | 2.2천 |
|---|
| 2026.05.27 | ₩32,950 | ₩32,950 | ₩32,845 | ₩32,845 | -0.32% | 800 |
|---|
| 2026.05.26 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,750 | ₩32,777 | ₩32,750 | ₩32,750 | 0.00% | 800 |
|---|
| 2026.05.21 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩32,830 | ₩33,054 | ₩32,830 | ₩32,904 | +0.22% | 3.9천 |
|---|
| 2026.05.19 | ₩32,763 | ₩32,830 | ₩32,697 | ₩32,763 | 0.00% | 9.4천 |
|---|
| 2026.05.18 | ₩32,897 | ₩32,897 | ₩32,763 | ₩32,894 | -0.01% | 4.6천 |
|---|
| 2026.05.15 | ₩32,830 | ₩32,897 | ₩32,797 | ₩32,897 | +0.20% | 5.9천 |
|---|
| 2026.05.14 | ₩32,763 | ₩32,817 | ₩32,763 | ₩32,817 | +0.16% | 500 |
|---|
| 2026.05.13 | ₩32,730 | ₩32,774 | ₩32,730 | ₩32,774 | +0.13% | 1천 |
|---|
| 2026.05.12 | ₩32,683 | ₩32,683 | ₩32,654 | ₩32,654 | -0.09% | 1천 |
|---|
| 2026.05.11 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩32,817 | ₩32,830 | ₩32,630 | ₩32,763 | -0.16% | 2.7천 |
|---|
| 2026.05.06 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 900 |
|---|
| 2026.05.05 | ₩32,697 | ₩32,697 | ₩32,683 | ₩32,697 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩32,830 | ₩32,830 | ₩32,670 | ₩32,670 | -0.49% | 3천 |
|---|
| 2026.05.01 | ₩32,830 | ₩32,830 | ₩32,697 | ₩32,830 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩32,630 | ₩32,630 | ₩32,630 | ₩32,630 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,779 | ₩32,779 | ₩32,630 | ₩32,630 | -0.46% | 300 |
|---|
| 2026.04.28 | ₩32,657 | ₩32,763 | ₩32,643 | ₩32,667 | +0.03% | 1.6천 |
|---|
| 2026.04.27 | ₩32,897 | ₩32,897 | ₩32,630 | ₩32,630 | -0.81% | 4.6천 |
|---|
| 2026.04.24 | ₩32,937 | ₩32,964 | ₩32,797 | ₩32,881 | -0.17% | 2.6천 |
|---|
| 2026.04.23 | ₩32,617 | ₩32,697 | ₩32,530 | ₩32,563 | -0.16% | 2만 |
|---|
| 2026.04.22 | ₩32,530 | ₩32,630 | ₩32,530 | ₩32,537 | +0.02% | 4천 |
|---|
| 2026.04.21 | ₩32,703 | ₩32,703 | ₩32,530 | ₩32,630 | -0.22% | 8.5천 |
|---|
| 2026.04.20 | ₩32,617 | ₩32,630 | ₩32,530 | ₩32,630 | +0.04% | 2.6만 |
|---|
| 2026.04.17 | ₩32,310 | ₩32,697 | ₩32,310 | ₩32,630 | +0.99% | 2.4만 |
|---|
| 2026.04.16 | ₩32,196 | ₩32,563 | ₩32,196 | ₩32,522 | +1.01% | 4천 |
|---|
| 2026.04.15 | ₩32,363 | ₩32,396 | ₩32,363 | ₩32,363 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩32,096 | ₩32,336 | ₩32,096 | ₩32,336 | +0.75% | 2.3천 |
|---|
| 2026.04.13 | ₩31,803 | ₩32,356 | ₩31,803 | ₩32,190 | +1.22% | 1.5만 |
|---|
| 2026.04.10 | ₩32,330 | ₩32,330 | ₩32,163 | ₩32,296 | -0.10% | 900 |
|---|
| 2026.04.09 | ₩32,296 | ₩32,410 | ₩31,763 | ₩32,256 | -0.12% | 3.1천 |
|---|
| 2026.04.08 | ₩32,697 | ₩32,697 | ₩32,230 | ₩32,336 | -1.10% | 1.4만 |
|---|
| 2026.04.07 | ₩32,630 | ₩32,697 | ₩32,387 | ₩32,387 | -0.74% | 2.2천 |
|---|
| 2026.04.06 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩32,537 | ₩32,577 | ₩32,537 | ₩32,577 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,497 | ₩32,497 | ₩32,497 | ₩32,497 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩32,243 | ₩32,924 | ₩32,243 | ₩32,430 | +0.58% | 1.4천 |
|---|
| 2026.03.30 | ₩32,697 | ₩33,217 | ₩32,697 | ₩32,910 | +0.65% | 3.3천 |
|---|
| 2026.03.27 | ₩32,363 | ₩32,630 | ₩32,350 | ₩32,630 | +0.82% | 3.6천 |
|---|
| 2026.03.26 | ₩32,563 | ₩32,563 | ₩32,296 | ₩32,296 | -0.82% | 400 |
|---|
| 2026.03.25 | ₩32,230 | ₩32,830 | ₩32,230 | ₩32,530 | +0.93% | 5.3천 |
|---|
| 2026.03.24 | ₩32,376 | ₩32,670 | ₩32,376 | ₩32,430 | +0.16% | 2.6천 |
|---|
| 2026.03.23 | ₩32,376 | ₩32,376 | ₩32,376 | ₩32,376 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩32,790 | ₩33,191 | ₩32,376 | ₩32,376 | -1.26% | 700 |
|---|
| 2026.03.19 | ₩32,537 | ₩32,603 | ₩32,376 | ₩32,603 | +0.21% | 1.4천 |
|---|
| 2026.03.18 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩32,830 | ₩33,057 | ₩32,830 | ₩32,897 | +0.20% | 1.5천 |
|---|
| 2026.03.13 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩32,948 | ₩33,191 | ₩32,948 | ₩33,191 | +0.74% | 1.6천 |
|---|
| 2026.03.11 | ₩33,191 | ₩33,204 | ₩33,191 | ₩33,204 | +0.04% | 1.4천 |
|---|
| 2026.03.10 | ₩33,097 | ₩33,217 | ₩32,930 | ₩33,217 | +0.36% | 4.2천 |
|---|
| 2026.03.09 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,070 | ₩33,097 | ₩32,723 | ₩32,723 | -1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩33,004 | ₩33,097 | ₩33,004 | ₩33,097 | +0.28% | 200 |
|---|
| 2026.03.03 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 2.2천 |
|---|
| 2026.02.27 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,084 | ₩33,097 | ₩33,084 | ₩33,097 | +0.04% | 1.1천 |
|---|
| 2026.02.25 | ₩33,097 | ₩33,097 | ₩32,964 | ₩33,030 | -0.20% | 2.8천 |
|---|
| 2026.02.24 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,004 | ₩33,097 | ₩32,844 | ₩33,097 | +0.28% | 7.9천 |
|---|
| 2026.02.20 | ₩32,910 | ₩33,030 | ₩32,844 | ₩33,030 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,897 | ₩32,937 | ₩32,830 | ₩32,937 | +0.12% | 1.3천 |
|---|
| 2026.02.17 | ₩33,008 | ₩33,084 | ₩32,990 | ₩33,004 | -0.01% | 2.1천 |
|---|
| 2026.02.13 | ₩32,630 | ₩33,084 | ₩32,630 | ₩33,084 | +1.39% | 900 |
|---|
| 2026.02.12 | ₩32,630 | ₩32,630 | ₩32,350 | ₩32,350 | -0.86% | 800 |
|---|
| 2026.02.11 | ₩33,064 | ₩33,097 | ₩32,104 | ₩32,104 | -2.90% | 1.1만 |
|---|
| 2026.02.10 | ₩33,097 | ₩33,097 | ₩32,964 | ₩33,084 | -0.04% | 400 |
|---|
| 2026.02.09 | ₩33,217 | ₩33,217 | ₩33,017 | ₩33,030 | -0.56% | 1.7천 |
|---|
| 2026.02.06 | ₩33,137 | ₩33,137 | ₩33,030 | ₩33,030 | -0.32% | 500 |
|---|
| 2026.02.05 | ₩32,950 | ₩33,024 | ₩32,950 | ₩33,024 | +0.22% | 200 |
|---|
| 2026.02.04 | ₩32,964 | ₩33,217 | ₩32,964 | ₩33,030 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩32,950 | ₩32,950 | ₩32,797 | ₩32,830 | -0.36% | 7.9천 |
|---|
| 2026.02.02 | ₩33,030 | ₩33,030 | ₩32,830 | ₩32,830 | -0.61% | 1.4천 |
|---|
| 2026.01.30 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩33,044 | ₩33,217 | ₩32,697 | ₩33,024 | -0.06% | 3.4천 |
|---|
| 2026.01.28 | ₩33,137 | ₩33,137 | ₩32,523 | ₩32,803 | -1.01% | 2.3천 |
|---|
| 2026.01.27 | ₩33,164 | ₩33,164 | ₩33,057 | ₩33,057 | -0.32% | 500 |
|---|
| 2026.01.26 | ₩33,084 | ₩33,084 | ₩32,884 | ₩32,897 | -0.56% | 1.2천 |
|---|
| 2026.01.23 | ₩32,894 | ₩32,894 | ₩32,873 | ₩32,873 | -0.06% | 200 |
|---|
| 2026.01.22 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩32,937 | ₩33,090 | ₩32,937 | ₩32,977 | +0.12% | 400 |
|---|
| 2026.01.16 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,070 | ₩33,070 | ₩32,870 | ₩32,870 | -0.61% | 400 |
|---|
| 2026.01.13 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩32,884 | ₩33,009 | ₩32,870 | ₩32,910 | +0.08% | 1.3천 |
|---|
| 2026.01.09 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,150 | ₩33,150 | ₩32,805 | ₩32,994 | -0.47% | 2.5천 |
|---|
| 2026.01.02 | ₩33,177 | ₩33,177 | ₩33,177 | ₩33,177 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩33,217 | ₩33,217 | ₩32,789 | ₩32,790 | -1.29% | 3.4천 |
|---|
| 2025.12.30 | ₩32,830 | ₩32,897 | ₩32,830 | ₩32,897 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩32,824 | ₩32,897 | ₩32,763 | ₩32,763 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩32,603 | ₩32,937 | ₩32,603 | ₩32,897 | +0.90% | 1.6천 |
|---|
| 2025.12.24 | ₩32,710 | ₩32,937 | ₩32,710 | ₩32,937 | +0.69% | 200 |
|---|
| 2025.12.23 | ₩32,750 | ₩32,937 | ₩32,697 | ₩32,937 | +0.57% | 700 |
|---|
| 2025.12.22 | ₩32,977 | ₩33,311 | ₩32,590 | ₩32,697 | -0.85% | 6.1천 |
|---|
| 2025.12.19 | ₩33,117 | ₩33,124 | ₩32,910 | ₩32,924 | -0.58% | 1.6천 |
|---|
| 2025.12.18 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,845 | ₩33,351 | ₩32,737 | ₩33,197 | +1.07% | 4.9천 |
|---|
| 2025.12.16 | ₩32,905 | ₩33,364 | ₩32,749 | ₩33,036 | +0.40% | 2.4천 |
|---|
| 2025.12.15 | ₩33,024 | ₩33,024 | ₩33,024 | ₩33,024 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,084 | ₩33,231 | ₩32,910 | ₩32,910 | -0.52% | 5.3천 |
|---|
| 2025.12.11 | ₩33,084 | ₩33,097 | ₩32,864 | ₩33,097 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩33,217 | ₩33,217 | ₩32,630 | ₩33,084 | -0.40% | 3.9천 |
|---|
| 2025.12.09 | ₩32,865 | ₩33,030 | ₩32,865 | ₩33,021 | +0.48% | 1.9천 |
|---|
| 2025.12.08 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩32,937 | ₩33,018 | ₩32,937 | ₩33,018 | +0.25% | 500 |
|---|
| 2025.12.04 | ₩32,630 | ₩32,630 | ₩32,630 | ₩32,630 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,990 | ₩33,004 | ₩32,630 | ₩32,630 | -1.09% | 2.2천 |
|---|
| 2025.12.02 | ₩32,830 | ₩32,830 | ₩32,814 | ₩32,814 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,670 | ₩32,829 | ₩32,657 | ₩32,829 | +0.49% | 700 |
|---|
| 2025.11.25 | ₩32,964 | ₩33,084 | ₩32,630 | ₩32,630 | -1.01% | 1.5천 |
|---|
| 2025.11.24 | ₩32,964 | ₩33,030 | ₩32,844 | ₩32,844 | -0.36% | 2.4천 |
|---|
| 2025.11.21 | ₩32,844 | ₩33,030 | ₩32,844 | ₩33,030 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩33,004 | ₩33,097 | ₩32,958 | ₩33,030 | +0.08% | 2천 |
|---|
| 2025.11.19 | ₩32,590 | ₩32,590 | ₩32,590 | ₩32,590 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩32,654 | ₩32,850 | ₩32,654 | ₩32,850 | +0.60% | 6천 |
|---|
| 2025.11.17 | ₩32,897 | ₩32,897 | ₩32,590 | ₩32,743 | -0.47% | 3.2천 |
|---|
| 2025.11.14 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,897 | ₩33,231 | ₩32,743 | ₩32,960 | +0.19% | 5.3천 |
|---|
| 2025.11.12 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩32,897 | ₩32,897 | ₩32,807 | ₩32,807 | -0.27% | 1.2천 |
|---|
| 2025.11.10 | ₩32,590 | ₩32,590 | ₩32,590 | ₩32,590 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,590 | ₩32,590 | ₩32,590 | ₩32,590 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,017 | ₩33,698 | ₩32,563 | ₩32,590 | -1.29% | 2.8천 |
|---|
| 2025.11.05 | ₩32,697 | ₩32,890 | ₩32,697 | ₩32,890 | +0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩32,697 | ₩32,697 | ₩32,694 | ₩32,694 | -0.01% | 1.1천 |
|---|
| 2025.11.03 | ₩32,697 | ₩32,697 | ₩32,646 | ₩32,646 | -0.16% | 1.3천 |
|---|
| 2025.10.31 | ₩32,697 | ₩32,697 | ₩32,622 | ₩32,697 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩32,742 | ₩32,742 | ₩32,570 | ₩32,697 | -0.14% | 1.7천 |
|---|
| 2025.10.28 | ₩32,670 | ₩32,830 | ₩32,551 | ₩32,679 | +0.03% | 1.3천 |
|---|
| 2025.10.27 | ₩32,523 | ₩32,563 | ₩32,416 | ₩32,523 | 0.00% | 6.6천 |
|---|
| 2025.10.24 | ₩32,230 | ₩32,550 | ₩32,230 | ₩32,497 | +0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩32,235 | ₩32,283 | ₩31,896 | ₩32,230 | -0.02% | 6.2천 |
|---|
| 2025.10.22 | ₩32,110 | ₩32,296 | ₩28,760 | ₩32,296 | +0.58% | 8.3천 |
|---|
| 2025.10.21 | ₩32,430 | ₩32,467 | ₩32,190 | ₩32,296 | -0.41% | 7.9천 |
|---|
| 2025.10.20 | ₩32,302 | ₩32,456 | ₩32,256 | ₩32,256 | -0.14% | 5.6천 |
|---|
| 2025.10.17 | ₩32,523 | ₩32,550 | ₩32,188 | ₩32,550 | +0.08% | 2.4천 |
|---|
| 2025.10.16 | ₩32,243 | ₩32,390 | ₩32,216 | ₩32,230 | -0.04% | 4.1천 |
|---|
| 2025.10.15 | ₩32,455 | ₩32,455 | ₩32,190 | ₩32,302 | -0.47% | 1.4천 |
|---|
| 2025.10.14 | ₩32,363 | ₩32,563 | ₩32,203 | ₩32,563 | +0.62% | 4.4천 |
|---|
| 2025.10.13 | ₩32,356 | ₩32,590 | ₩32,151 | ₩32,590 | +0.72% | 5.1천 |
|---|
| 2025.10.10 | ₩32,563 | ₩32,563 | ₩32,563 | ₩32,563 | 0.00% | 0 |
|---|