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 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 0 |
| 2026.10.08 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 900 |
| 2026.10.07 | ₩32,944 | ₩33,011 | ₩32,771 | ₩32,931 | -0.04% | 2.1천 |
| 2026.10.06 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 1.6천 |
| 2026.10.05 | ₩32,796 | ₩32,796 | ₩32,758 | ₩32,758 | -0.12% | 1.4천 |
| 2026.10.02 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 0 |
| 2026.10.01 | ₩33,144 | ₩33,144 | ₩32,911 | ₩32,911 | -0.70% | 1천 |
| 2026.09.30 | ₩32,978 | ₩32,978 | ₩32,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,811 |
| -0.51% |
| 1.8천 |
| 2026.09.29 | ₩32,704 | ₩32,898 | ₩32,678 | ₩32,731 | +0.08% | 1.8천 |
|---|
| 2026.09.28 | ₩32,731 | ₩33,144 | ₩32,678 | ₩32,678 | -0.16% | 4.7천 |
|---|
| 2026.09.25 | ₩32,711 | ₩32,784 | ₩32,571 | ₩32,691 | -0.06% | 6.5천 |
|---|
| 2026.09.24 | ₩32,944 | ₩33,044 | ₩32,544 | ₩32,711 | -0.71% | 5천 |
|---|
| 2026.09.23 | ₩33,138 | ₩33,138 | ₩33,138 | ₩33,138 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,138 | ₩33,138 | ₩33,138 | ₩33,138 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,144 | ₩33,144 | ₩33,138 | ₩33,138 | -0.02% | 1천 |
|---|
| 2026.09.18 | ₩32,944 | ₩33,331 | ₩32,944 | ₩32,944 | 0.00% | 2천 |
|---|
| 2026.09.17 | ₩32,784 | ₩32,784 | ₩32,784 | ₩32,784 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩32,544 | ₩32,784 | ₩32,544 | ₩32,784 | +0.74% | 2.9천 |
|---|
| 2026.09.15 | ₩32,611 | ₩33,243 | ₩32,611 | ₩32,638 | +0.08% | 900 |
|---|
| 2026.09.14 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 700 |
|---|
| 2026.09.10 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,971 | ₩33,345 | ₩32,971 | ₩33,011 | +0.12% | 1천 |
|---|
| 2026.09.08 | ₩33,211 | ₩33,345 | ₩33,211 | ₩33,211 | 0.00% | 2.5천 |
|---|
| 2026.09.04 | ₩32,878 | ₩32,878 | ₩32,878 | ₩32,878 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩32,878 | ₩32,878 | ₩32,878 | ₩32,878 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,211 | ₩33,211 | ₩32,838 | ₩32,892 | -0.96% | 3.3천 |
|---|
| 2026.09.01 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,278 | ₩33,278 | ₩32,838 | ₩33,091 | -0.56% | 1.4천 |
|---|
| 2026.08.27 | ₩32,838 | ₩32,838 | ₩32,838 | ₩32,838 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩32,838 | ₩32,838 | ₩32,838 | ₩32,838 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,011 | ₩33,011 | ₩32,678 | ₩32,838 | -0.53% | 7.3천 |
|---|
| 2026.08.24 | ₩33,011 | ₩33,019 | ₩32,678 | ₩32,678 | -1.01% | 5.4천 |
|---|
| 2026.08.21 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,024 | ₩33,111 | ₩32,878 | ₩33,015 | -0.03% | 3천 |
|---|
| 2026.08.18 | ₩33,051 | ₩33,178 | ₩33,051 | ₩33,178 | +0.38% | 1.1천 |
|---|
| 2026.08.17 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩33,171 | ₩33,171 | ₩33,171 | ₩33,171 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,056 | ₩33,171 | ₩33,048 | ₩33,171 | +0.35% | 300 |
|---|
| 2026.08.11 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩33,244 | ₩33,244 | ₩33,144 | ₩33,150 | -0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩33,178 | ₩33,345 | ₩33,178 | ₩33,184 | +0.02% | 2.1천 |
|---|
| 2026.08.06 | ₩33,183 | ₩33,183 | ₩33,144 | ₩33,178 | -0.02% | 4.6천 |
|---|
| 2026.08.05 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩32,935 | ₩32,971 | ₩32,935 | ₩32,971 | +0.11% | 300 |
|---|
| 2026.08.03 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩33,138 | ₩33,183 | ₩32,918 | ₩32,918 | -0.66% | 2.6천 |
|---|
| 2026.07.30 | ₩33,078 | ₩33,131 | ₩33,078 | ₩33,131 | +0.16% | 500 |
|---|
| 2026.07.29 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩32,959 | ₩33,118 | ₩32,959 | ₩32,971 | +0.04% | 3.8천 |
|---|
| 2026.07.27 | ₩33,051 | ₩33,144 | ₩32,878 | ₩32,971 | -0.24% | 5.3천 |
|---|
| 2026.07.24 | ₩32,968 | ₩32,968 | ₩32,968 | ₩32,968 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩32,968 | ₩32,968 | ₩32,968 | ₩32,968 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,968 | ₩32,968 | ₩32,968 | ₩32,968 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,968 | ₩32,968 | ₩32,968 | ₩32,968 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩32,938 | ₩32,938 | ₩32,848 | ₩32,848 | -0.27% | 500 |
|---|
| 2026.07.17 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,064 | ₩33,211 | ₩33,064 | ₩33,211 | +0.44% | 4.1천 |
|---|
| 2026.07.15 | ₩32,967 | ₩33,014 | ₩32,967 | ₩33,014 | +0.14% | 1.5천 |
|---|
| 2026.07.14 | ₩32,928 | ₩33,078 | ₩32,928 | ₩33,078 | +0.45% | 400 |
|---|
| 2026.07.13 | ₩33,078 | ₩33,078 | ₩32,911 | ₩32,911 | -0.50% | 2.1천 |
|---|
| 2026.07.10 | ₩33,078 | ₩33,078 | ₩32,998 | ₩33,078 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩33,078 | ₩33,078 | ₩32,904 | ₩32,904 | -0.52% | 4천 |
|---|
| 2026.07.08 | ₩33,051 | ₩33,051 | ₩32,678 | ₩32,678 | -1.13% | 1.2천 |
|---|
| 2026.07.07 | ₩32,898 | ₩32,898 | ₩32,898 | ₩32,898 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩32,898 | ₩32,898 | ₩32,898 | ₩32,898 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩32,744 | ₩32,898 | ₩32,744 | ₩32,898 | +0.47% | 3.7천 |
|---|
| 2026.07.01 | ₩32,704 | ₩32,704 | ₩32,704 | ₩32,704 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩32,604 | ₩32,604 | ₩32,604 | ₩32,604 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩33,011 | ₩33,051 | ₩33,011 | ₩33,051 | +0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩32,878 | ₩32,878 | ₩32,878 | ₩32,878 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩32,784 | ₩32,978 | ₩32,784 | ₩32,878 | +0.28% | 1.9천 |
|---|
| 2026.06.23 | ₩32,878 | ₩32,878 | ₩32,878 | ₩32,878 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩32,691 | ₩32,878 | ₩32,691 | ₩32,878 | +0.57% | 400 |
|---|
| 2026.06.18 | ₩32,951 | ₩33,198 | ₩32,951 | ₩33,198 | +0.75% | 500 |
|---|
| 2026.06.17 | ₩32,678 | ₩33,878 | ₩32,077 | ₩32,802 | +0.38% | 5천 |
|---|
| 2026.06.16 | ₩32,371 | ₩32,678 | ₩32,340 | ₩32,664 | +0.91% | 1천 |
|---|
| 2026.06.15 | ₩32,680 | ₩32,744 | ₩32,411 | ₩32,411 | -0.82% | 1.9천 |
|---|
| 2026.06.12 | ₩32,938 | ₩33,211 | ₩32,678 | ₩33,211 | +0.83% | 4.4천 |
|---|
| 2026.06.11 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,865 | ₩33,865 | ₩32,658 | ₩32,658 | -3.56% | 1.4천 |
|---|
| 2026.06.08 | ₩33,671 | ₩33,998 | ₩33,345 | ₩33,659 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩33,611 | ₩33,618 | ₩33,238 | ₩33,503 | -0.32% | 4.4천 |
|---|
| 2026.06.04 | ₩32,824 | ₩33,998 | ₩32,598 | ₩33,998 | +3.58% | 1.3천 |
|---|
| 2026.06.03 | ₩33,011 | ₩34,678 | ₩32,746 | ₩32,784 | -0.69% | 4.7천 |
|---|
| 2026.06.02 | ₩33,078 | ₩33,078 | ₩32,944 | ₩32,944 | -0.40% | 1.6천 |
|---|
| 2026.06.01 | ₩32,884 | ₩32,884 | ₩32,884 | ₩32,884 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩32,811 | ₩32,944 | ₩32,811 | ₩32,884 | +0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩32,944 | ₩32,944 | ₩32,744 | ₩32,744 | -0.61% | 2.2천 |
|---|
| 2026.05.27 | ₩32,931 | ₩32,931 | ₩32,826 | ₩32,826 | -0.32% | 800 |
|---|
| 2026.05.26 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,731 | ₩32,758 | ₩32,731 | ₩32,731 | 0.00% | 800 |
|---|
| 2026.05.21 | ₩32,884 | ₩32,884 | ₩32,884 | ₩32,884 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩32,811 | ₩33,035 | ₩32,811 | ₩32,884 | +0.22% | 3.9천 |
|---|
| 2026.05.19 | ₩32,744 | ₩32,811 | ₩32,678 | ₩32,744 | 0.00% | 9.4천 |
|---|
| 2026.05.18 | ₩32,878 | ₩32,878 | ₩32,744 | ₩32,875 | -0.01% | 4.6천 |
|---|
| 2026.05.15 | ₩32,811 | ₩32,878 | ₩32,778 | ₩32,878 | +0.20% | 5.9천 |
|---|
| 2026.05.14 | ₩32,744 | ₩32,798 | ₩32,744 | ₩32,798 | +0.16% | 500 |
|---|
| 2026.05.13 | ₩32,711 | ₩32,755 | ₩32,711 | ₩32,755 | +0.13% | 1천 |
|---|
| 2026.05.12 | ₩32,664 | ₩32,664 | ₩32,635 | ₩32,635 | -0.09% | 1천 |
|---|
| 2026.05.11 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩32,798 | ₩32,811 | ₩32,611 | ₩32,744 | -0.16% | 2.7천 |
|---|
| 2026.05.06 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 900 |
|---|
| 2026.05.05 | ₩32,678 | ₩32,678 | ₩32,664 | ₩32,678 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩32,811 | ₩32,811 | ₩32,651 | ₩32,651 | -0.49% | 3천 |
|---|
| 2026.05.01 | ₩32,811 | ₩32,811 | ₩32,678 | ₩32,811 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,760 | ₩32,760 | ₩32,611 | ₩32,611 | -0.46% | 300 |
|---|
| 2026.04.28 | ₩32,638 | ₩32,744 | ₩32,624 | ₩32,648 | +0.03% | 1.6천 |
|---|
| 2026.04.27 | ₩32,878 | ₩32,878 | ₩32,611 | ₩32,611 | -0.81% | 4.6천 |
|---|
| 2026.04.24 | ₩32,918 | ₩32,944 | ₩32,778 | ₩32,862 | -0.17% | 2.6천 |
|---|
| 2026.04.23 | ₩32,598 | ₩32,678 | ₩32,511 | ₩32,544 | -0.16% | 2만 |
|---|
| 2026.04.22 | ₩32,511 | ₩32,611 | ₩32,511 | ₩32,518 | +0.02% | 4천 |
|---|
| 2026.04.21 | ₩32,684 | ₩32,684 | ₩32,511 | ₩32,611 | -0.22% | 8.5천 |
|---|
| 2026.04.20 | ₩32,598 | ₩32,611 | ₩32,511 | ₩32,611 | +0.04% | 2.6만 |
|---|
| 2026.04.17 | ₩32,291 | ₩32,678 | ₩32,291 | ₩32,611 | +0.99% | 2.4만 |
|---|
| 2026.04.16 | ₩32,177 | ₩32,544 | ₩32,177 | ₩32,503 | +1.01% | 4천 |
|---|
| 2026.04.15 | ₩32,344 | ₩32,378 | ₩32,344 | ₩32,344 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩32,077 | ₩32,317 | ₩32,077 | ₩32,317 | +0.75% | 2.3천 |
|---|
| 2026.04.13 | ₩31,784 | ₩32,337 | ₩31,784 | ₩32,171 | +1.22% | 1.5만 |
|---|
| 2026.04.10 | ₩32,311 | ₩32,311 | ₩32,144 | ₩32,277 | -0.10% | 900 |
|---|
| 2026.04.09 | ₩32,277 | ₩32,391 | ₩31,744 | ₩32,237 | -0.12% | 3.1천 |
|---|
| 2026.04.08 | ₩32,678 | ₩32,678 | ₩32,211 | ₩32,317 | -1.10% | 1.4만 |
|---|
| 2026.04.07 | ₩32,611 | ₩32,678 | ₩32,368 | ₩32,368 | -0.74% | 2.2천 |
|---|
| 2026.04.06 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩32,518 | ₩32,558 | ₩32,518 | ₩32,558 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,478 | ₩32,478 | ₩32,478 | ₩32,478 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩32,224 | ₩32,904 | ₩32,224 | ₩32,411 | +0.58% | 1.4천 |
|---|
| 2026.03.30 | ₩32,678 | ₩33,198 | ₩32,678 | ₩32,891 | +0.65% | 3.3천 |
|---|
| 2026.03.27 | ₩32,344 | ₩32,611 | ₩32,331 | ₩32,611 | +0.82% | 3.6천 |
|---|
| 2026.03.26 | ₩32,544 | ₩32,544 | ₩32,277 | ₩32,277 | -0.82% | 400 |
|---|
| 2026.03.25 | ₩32,211 | ₩32,811 | ₩32,211 | ₩32,511 | +0.93% | 5.3천 |
|---|
| 2026.03.24 | ₩32,358 | ₩32,651 | ₩32,358 | ₩32,411 | +0.16% | 2.6천 |
|---|
| 2026.03.23 | ₩32,358 | ₩32,358 | ₩32,358 | ₩32,358 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩32,771 | ₩33,171 | ₩32,358 | ₩32,358 | -1.26% | 700 |
|---|
| 2026.03.19 | ₩32,518 | ₩32,584 | ₩32,358 | ₩32,584 | +0.21% | 1.4천 |
|---|
| 2026.03.18 | ₩32,744 | ₩32,744 | ₩32,744 | ₩32,744 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩32,878 | ₩32,878 | ₩32,878 | ₩32,878 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩32,811 | ₩33,038 | ₩32,811 | ₩32,878 | +0.20% | 1.5천 |
|---|
| 2026.03.13 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩32,928 | ₩33,171 | ₩32,928 | ₩33,171 | +0.74% | 1.6천 |
|---|
| 2026.03.11 | ₩33,171 | ₩33,184 | ₩33,171 | ₩33,184 | +0.04% | 1.4천 |
|---|
| 2026.03.10 | ₩33,078 | ₩33,198 | ₩32,911 | ₩33,198 | +0.36% | 4.2천 |
|---|
| 2026.03.09 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,051 | ₩33,078 | ₩32,704 | ₩32,704 | -1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩32,984 | ₩33,078 | ₩32,984 | ₩33,078 | +0.28% | 200 |
|---|
| 2026.03.03 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 2.2천 |
|---|
| 2026.02.27 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,064 | ₩33,078 | ₩33,064 | ₩33,078 | +0.04% | 1.1천 |
|---|
| 2026.02.25 | ₩33,078 | ₩33,078 | ₩32,944 | ₩33,011 | -0.20% | 2.8천 |
|---|
| 2026.02.24 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,984 | ₩33,078 | ₩32,824 | ₩33,078 | +0.28% | 7.9천 |
|---|
| 2026.02.20 | ₩32,891 | ₩33,011 | ₩32,824 | ₩33,011 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,878 | ₩32,918 | ₩32,811 | ₩32,918 | +0.12% | 1.3천 |
|---|
| 2026.02.17 | ₩32,988 | ₩33,064 | ₩32,971 | ₩32,984 | -0.01% | 2.1천 |
|---|
| 2026.02.13 | ₩32,611 | ₩33,064 | ₩32,611 | ₩33,064 | +1.39% | 900 |
|---|
| 2026.02.12 | ₩32,611 | ₩32,611 | ₩32,331 | ₩32,331 | -0.86% | 800 |
|---|
| 2026.02.11 | ₩33,044 | ₩33,078 | ₩32,085 | ₩32,085 | -2.90% | 1.1만 |
|---|
| 2026.02.10 | ₩33,078 | ₩33,078 | ₩32,944 | ₩33,064 | -0.04% | 400 |
|---|
| 2026.02.09 | ₩33,198 | ₩33,198 | ₩32,998 | ₩33,011 | -0.56% | 1.7천 |
|---|
| 2026.02.06 | ₩33,118 | ₩33,118 | ₩33,011 | ₩33,011 | -0.32% | 500 |
|---|
| 2026.02.05 | ₩32,931 | ₩33,004 | ₩32,931 | ₩33,004 | +0.22% | 200 |
|---|
| 2026.02.04 | ₩32,944 | ₩33,198 | ₩32,944 | ₩33,011 | +0.20% | 900 |
|---|
| 2026.02.03 | ₩32,931 | ₩32,931 | ₩32,778 | ₩32,811 | -0.36% | 7.9천 |
|---|
| 2026.02.02 | ₩33,011 | ₩33,011 | ₩32,811 | ₩32,811 | -0.61% | 1.4천 |
|---|
| 2026.01.30 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩33,024 | ₩33,198 | ₩32,678 | ₩33,004 | -0.06% | 3.4천 |
|---|
| 2026.01.28 | ₩33,118 | ₩33,118 | ₩32,504 | ₩32,784 | -1.01% | 2.3천 |
|---|
| 2026.01.27 | ₩33,144 | ₩33,144 | ₩33,038 | ₩33,038 | -0.32% | 500 |
|---|
| 2026.01.26 | ₩33,064 | ₩33,064 | ₩32,864 | ₩32,878 | -0.56% | 1.2천 |
|---|
| 2026.01.23 | ₩32,875 | ₩32,875 | ₩32,854 | ₩32,854 | -0.06% | 200 |
|---|
| 2026.01.22 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩32,918 | ₩33,071 | ₩32,918 | ₩32,958 | +0.12% | 400 |
|---|
| 2026.01.16 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,851 | ₩32,851 | ₩32,851 | ₩32,851 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,051 | ₩33,051 | ₩32,851 | ₩32,851 | -0.61% | 400 |
|---|
| 2026.01.13 | ₩32,891 | ₩32,891 | ₩32,891 | ₩32,891 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩32,864 | ₩32,990 | ₩32,851 | ₩32,891 | +0.08% | 1.3천 |
|---|
| 2026.01.09 | ₩32,838 | ₩32,838 | ₩32,838 | ₩32,838 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,838 | ₩32,838 | ₩32,838 | ₩32,838 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,131 | ₩33,131 | ₩32,786 | ₩32,975 | -0.47% | 2.5천 |
|---|
| 2026.01.02 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩33,198 | ₩33,198 | ₩32,770 | ₩32,771 | -1.29% | 3.4천 |
|---|
| 2025.12.30 | ₩32,811 | ₩32,878 | ₩32,811 | ₩32,878 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩32,804 | ₩32,878 | ₩32,744 | ₩32,744 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩32,584 | ₩32,918 | ₩32,584 | ₩32,878 | +0.90% | 1.6천 |
|---|
| 2025.12.24 | ₩32,691 | ₩32,918 | ₩32,691 | ₩32,918 | +0.69% | 200 |
|---|
| 2025.12.23 | ₩32,731 | ₩32,918 | ₩32,678 | ₩32,918 | +0.57% | 700 |
|---|
| 2025.12.22 | ₩32,958 | ₩33,291 | ₩32,571 | ₩32,678 | -0.85% | 6.1천 |
|---|
| 2025.12.19 | ₩33,098 | ₩33,104 | ₩32,891 | ₩32,904 | -0.58% | 1.6천 |
|---|
| 2025.12.18 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,826 | ₩33,331 | ₩32,718 | ₩33,178 | +1.07% | 4.9천 |
|---|
| 2025.12.16 | ₩32,886 | ₩33,345 | ₩32,730 | ₩33,016 | +0.40% | 2.4천 |
|---|
| 2025.12.15 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩33,064 | ₩33,211 | ₩32,891 | ₩32,891 | -0.52% | 5.3천 |
|---|
| 2025.12.11 | ₩33,064 | ₩33,078 | ₩32,844 | ₩33,078 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩33,198 | ₩33,198 | ₩32,611 | ₩33,064 | -0.40% | 3.9천 |
|---|
| 2025.12.09 | ₩32,846 | ₩33,011 | ₩32,846 | ₩33,002 | +0.48% | 1.9천 |
|---|
| 2025.12.08 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩32,918 | ₩32,999 | ₩32,918 | ₩32,999 | +0.25% | 500 |
|---|
| 2025.12.04 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,971 | ₩32,984 | ₩32,611 | ₩32,611 | -1.09% | 2.2천 |
|---|
| 2025.12.02 | ₩32,811 | ₩32,811 | ₩32,795 | ₩32,795 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,651 | ₩32,810 | ₩32,638 | ₩32,810 | +0.49% | 700 |
|---|
| 2025.11.25 | ₩32,944 | ₩33,064 | ₩32,611 | ₩32,611 | -1.01% | 1.5천 |
|---|
| 2025.11.24 | ₩32,944 | ₩33,011 | ₩32,824 | ₩32,824 | -0.36% | 2.4천 |
|---|
| 2025.11.21 | ₩32,824 | ₩33,011 | ₩32,824 | ₩33,011 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩32,984 | ₩33,078 | ₩32,939 | ₩33,011 | +0.08% | 2천 |
|---|
| 2025.11.19 | ₩32,571 | ₩32,571 | ₩32,571 | ₩32,571 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩32,635 | ₩32,831 | ₩32,635 | ₩32,831 | +0.60% | 6천 |
|---|
| 2025.11.17 | ₩32,878 | ₩32,878 | ₩32,571 | ₩32,724 | -0.47% | 3.2천 |
|---|
| 2025.11.14 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,878 | ₩33,211 | ₩32,724 | ₩32,940 | +0.19% | 5.3천 |
|---|
| 2025.11.12 | ₩32,784 | ₩32,784 | ₩32,784 | ₩32,784 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩32,878 | ₩32,878 | ₩32,788 | ₩32,788 | -0.27% | 1.2천 |
|---|
| 2025.11.10 | ₩32,571 | ₩32,571 | ₩32,571 | ₩32,571 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,571 | ₩32,571 | ₩32,571 | ₩32,571 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,998 | ₩33,678 | ₩32,544 | ₩32,571 | -1.29% | 2.8천 |
|---|
| 2025.11.05 | ₩32,678 | ₩32,871 | ₩32,678 | ₩32,871 | +0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩32,678 | ₩32,678 | ₩32,675 | ₩32,675 | -0.01% | 1.1천 |
|---|
| 2025.11.03 | ₩32,678 | ₩32,678 | ₩32,627 | ₩32,627 | -0.16% | 1.3천 |
|---|
| 2025.10.31 | ₩32,678 | ₩32,678 | ₩32,603 | ₩32,678 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩32,723 | ₩32,723 | ₩32,551 | ₩32,678 | -0.14% | 1.7천 |
|---|
| 2025.10.28 | ₩32,651 | ₩32,811 | ₩32,532 | ₩32,660 | +0.03% | 1.3천 |
|---|
| 2025.10.27 | ₩32,504 | ₩32,544 | ₩32,398 | ₩32,504 | 0.00% | 6.6천 |
|---|
| 2025.10.24 | ₩32,211 | ₩32,531 | ₩32,211 | ₩32,478 | +0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩32,216 | ₩32,264 | ₩31,877 | ₩32,211 | -0.02% | 6.2천 |
|---|
| 2025.10.22 | ₩32,091 | ₩32,277 | ₩28,743 | ₩32,277 | +0.58% | 8.3천 |
|---|
| 2025.10.21 | ₩32,411 | ₩32,448 | ₩32,171 | ₩32,277 | -0.41% | 7.9천 |
|---|
| 2025.10.20 | ₩32,283 | ₩32,438 | ₩32,237 | ₩32,237 | -0.14% | 5.6천 |
|---|
| 2025.10.17 | ₩32,504 | ₩32,531 | ₩32,169 | ₩32,531 | +0.08% | 2.4천 |
|---|
| 2025.10.16 | ₩32,224 | ₩32,371 | ₩32,197 | ₩32,211 | -0.04% | 4.1천 |
|---|
| 2025.10.15 | ₩32,436 | ₩32,436 | ₩32,171 | ₩32,283 | -0.47% | 1.4천 |
|---|
| 2025.10.14 | ₩32,344 | ₩32,544 | ₩32,184 | ₩32,544 | +0.62% | 4.4천 |
|---|
| 2025.10.13 | ₩32,337 | ₩32,571 | ₩32,132 | ₩32,571 | +0.72% | 5.1천 |
|---|
| 2025.10.10 | ₩32,544 | ₩32,544 | ₩32,544 | ₩32,544 | 0.00% | 0 |
|---|