시장 데이터를 불러오는 중
Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares · GGT-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,692 | ₩26,785 | ₩26,652 | ₩26,758 | +0.25% | 3.6천 |
| 2026.10.08 | ₩26,892 | ₩26,892 | ₩26,638 | ₩26,812 | -0.30% | 3.5천 |
| 2026.10.07 | ₩26,732 | ₩26,865 | ₩26,652 | ₩26,652 | -0.30% | 1.5천 |
| 2026.10.06 | ₩26,652 | ₩26,825 | ₩26,652 | ₩26,745 | +0.35% | 1.2천 |
| 2026.10.05 | ₩26,838 | ₩26,838 | ₩26,825 | ₩26,825 | -0.05% | 713 |
| 2026.10.02 | ₩26,785 | ₩26,785 | ₩26,725 | ₩26,758 | -0.10% | 3.2천 |
| 2026.10.01 | ₩26,665 | ₩26,865 | ₩26,652 | ₩26,758 | +0.35% | 1.4만 |
| 2026.09.30 | ₩26,718 | ₩26,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,798 |
| +0.30% |
| 6.5천 |
| 2026.09.29 | ₩26,878 | ₩26,878 | ₩26,652 | ₩26,758 | -0.45% | 1.1만 |
|---|
| 2026.09.28 | ₩26,985 | ₩26,985 | ₩26,652 | ₩26,732 | -0.94% | 8천 |
|---|
| 2026.09.25 | ₩26,705 | ₩26,959 | ₩26,705 | ₩26,945 | +0.90% | 8.9천 |
|---|
| 2026.09.24 | ₩26,652 | ₩26,798 | ₩26,652 | ₩26,652 | 0.00% | 2.7천 |
|---|
| 2026.09.23 | ₩26,718 | ₩26,718 | ₩26,652 | ₩26,652 | -0.25% | 2.2천 |
|---|
| 2026.09.22 | ₩26,652 | ₩26,812 | ₩26,652 | ₩26,718 | +0.25% | 2.9천 |
|---|
| 2026.09.21 | ₩26,652 | ₩26,652 | ₩26,652 | ₩26,652 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩26,652 | ₩26,652 | ₩26,652 | ₩26,652 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩26,705 | ₩26,718 | ₩26,705 | ₩26,705 | 0.00% | 546 |
|---|
| 2026.09.16 | ₩26,868 | ₩26,868 | ₩26,692 | ₩26,838 | -0.11% | 3.8천 |
|---|
| 2026.09.15 | ₩26,652 | ₩26,652 | ₩26,652 | ₩26,652 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩26,652 | ₩26,652 | ₩26,652 | ₩26,652 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩26,652 | ₩26,692 | ₩26,652 | ₩26,652 | +0.00% | 6.9천 |
|---|
| 2026.09.10 | ₩26,652 | ₩26,652 | ₩26,652 | ₩26,652 | 0.00% | 1.5천 |
|---|
| 2026.09.09 | ₩26,985 | ₩26,985 | ₩26,652 | ₩26,652 | -1.24% | 2.7천 |
|---|
| 2026.09.08 | ₩26,652 | ₩26,825 | ₩26,652 | ₩26,752 | +0.38% | 1.6천 |
|---|
| 2026.09.04 | ₩26,689 | ₩26,838 | ₩26,678 | ₩26,758 | +0.26% | 2.7천 |
|---|
| 2026.09.03 | ₩26,732 | ₩26,878 | ₩26,718 | ₩26,878 | +0.55% | 5.3천 |
|---|
| 2026.09.02 | ₩26,825 | ₩26,865 | ₩26,825 | ₩26,865 | +0.15% | 3.9천 |
|---|
| 2026.09.01 | ₩26,652 | ₩26,692 | ₩26,652 | ₩26,678 | +0.10% | 4.8천 |
|---|
| 2026.08.31 | ₩26,652 | ₩26,652 | ₩26,652 | ₩26,652 | 0.00% | 266 |
|---|
| 2026.08.28 | ₩26,677 | ₩26,677 | ₩26,638 | ₩26,638 | -0.15% | 2.4천 |
|---|
| 2026.08.27 | ₩26,758 | ₩26,819 | ₩26,625 | ₩26,625 | -0.50% | 3.8천 |
|---|
| 2026.08.26 | ₩26,652 | ₩26,652 | ₩26,652 | ₩26,652 | 0.00% | 829 |
|---|
| 2026.08.25 | ₩26,652 | ₩26,692 | ₩26,652 | ₩26,692 | +0.15% | 3.1천 |
|---|
| 2026.08.24 | ₩26,692 | ₩26,692 | ₩26,625 | ₩26,625 | -0.25% | 3.1천 |
|---|
| 2026.08.21 | ₩26,732 | ₩26,732 | ₩26,732 | ₩26,732 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩26,692 | ₩26,732 | ₩26,625 | ₩26,732 | +0.15% | 2.8천 |
|---|
| 2026.08.19 | ₩26,692 | ₩26,765 | ₩26,491 | ₩26,652 | -0.15% | 3.9천 |
|---|
| 2026.08.18 | ₩26,692 | ₩26,892 | ₩26,625 | ₩26,625 | -0.25% | 4.2천 |
|---|
| 2026.08.17 | ₩26,732 | ₩26,732 | ₩26,625 | ₩26,625 | -0.40% | 2.9천 |
|---|
| 2026.08.14 | ₩26,718 | ₩26,732 | ₩26,633 | ₩26,638 | -0.30% | 4.3천 |
|---|
| 2026.08.13 | ₩26,852 | ₩26,959 | ₩26,732 | ₩26,732 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩26,798 | ₩26,798 | ₩26,732 | ₩26,732 | -0.25% | 1.7천 |
|---|
| 2026.08.11 | ₩26,732 | ₩26,732 | ₩26,732 | ₩26,732 | 0.00% | 963 |
|---|
| 2026.08.10 | ₩26,638 | ₩26,798 | ₩26,625 | ₩26,678 | +0.15% | 3.4천 |
|---|
| 2026.08.07 | ₩26,732 | ₩26,732 | ₩26,732 | ₩26,732 | 0.00% | 494 |
|---|
| 2026.08.06 | ₩26,732 | ₩26,812 | ₩26,732 | ₩26,732 | 0.00% | 960 |
|---|
| 2026.08.05 | ₩26,785 | ₩26,812 | ₩26,692 | ₩26,692 | -0.35% | 8천 |
|---|
| 2026.08.04 | ₩26,785 | ₩26,785 | ₩26,785 | ₩26,785 | 0.00% | 2.5천 |
|---|
| 2026.08.03 | ₩26,785 | ₩26,785 | ₩26,785 | ₩26,785 | 0.00% | 2.3천 |
|---|
| 2026.07.31 | ₩26,918 | ₩26,918 | ₩26,785 | ₩26,785 | -0.50% | 1.8천 |
|---|
| 2026.07.30 | ₩26,785 | ₩26,858 | ₩26,785 | ₩26,785 | 0.00% | 2.2천 |
|---|
| 2026.07.29 | ₩26,785 | ₩26,852 | ₩26,785 | ₩26,785 | 0.00% | 2.4천 |
|---|
| 2026.07.28 | ₩26,785 | ₩26,838 | ₩26,785 | ₩26,796 | +0.04% | 2.9천 |
|---|
| 2026.07.27 | ₩26,692 | ₩26,692 | ₩26,692 | ₩26,692 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩26,785 | ₩26,785 | ₩26,692 | ₩26,692 | -0.35% | 3.2천 |
|---|
| 2026.07.23 | ₩26,785 | ₩26,838 | ₩26,785 | ₩26,785 | 0.00% | 2.5천 |
|---|
| 2026.07.22 | ₩26,785 | ₩26,885 | ₩26,785 | ₩26,823 | +0.14% | 1.3천 |
|---|
| 2026.07.21 | ₩26,905 | ₩26,905 | ₩26,825 | ₩26,825 | -0.30% | 649 |
|---|
| 2026.07.20 | ₩26,785 | ₩26,985 | ₩26,785 | ₩26,785 | 0.00% | 3.4천 |
|---|
| 2026.07.17 | ₩26,812 | ₩26,898 | ₩26,812 | ₩26,898 | +0.32% | 956 |
|---|
| 2026.07.16 | ₩26,905 | ₩26,905 | ₩26,905 | ₩26,905 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩26,798 | ₩26,905 | ₩26,785 | ₩26,905 | +0.40% | 577 |
|---|
| 2026.07.14 | ₩27,065 | ₩27,065 | ₩27,065 | ₩27,065 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩26,825 | ₩27,065 | ₩26,825 | ₩27,065 | +0.90% | 1.8천 |
|---|
| 2026.07.10 | ₩26,908 | ₩26,972 | ₩26,892 | ₩26,892 | -0.06% | 584 |
|---|
| 2026.07.09 | ₩26,932 | ₩26,932 | ₩26,932 | ₩26,932 | 0.00% | 151 |
|---|
| 2026.07.08 | ₩26,999 | ₩26,999 | ₩26,885 | ₩26,953 | -0.17% | 2.6천 |
|---|
| 2026.07.07 | ₩26,785 | ₩26,999 | ₩26,785 | ₩26,785 | 0.00% | 2.9천 |
|---|
| 2026.07.06 | ₩26,825 | ₩26,825 | ₩26,752 | ₩26,798 | -0.10% | 7.4천 |
|---|
| 2026.07.02 | ₩26,838 | ₩26,838 | ₩26,692 | ₩26,692 | -0.55% | 6.7천 |
|---|
| 2026.07.01 | ₩26,558 | ₩26,838 | ₩26,558 | ₩26,798 | +0.90% | 7.1천 |
|---|
| 2026.06.30 | ₩26,838 | ₩26,838 | ₩26,598 | ₩26,652 | -0.70% | 1.2만 |
|---|
| 2026.06.29 | ₩26,905 | ₩26,905 | ₩26,905 | ₩26,905 | 0.00% | 229 |
|---|
| 2026.06.26 | ₩27,386 | ₩27,386 | ₩26,505 | ₩26,798 | -2.14% | 3천 |
|---|
| 2026.06.25 | ₩27,112 | ₩27,112 | ₩27,112 | ₩27,112 | 0.00% | 304 |
|---|
| 2026.06.24 | ₩26,705 | ₩26,945 | ₩26,705 | ₩26,932 | +0.85% | 1.7천 |
|---|
| 2026.06.23 | ₩26,838 | ₩26,838 | ₩26,838 | ₩26,838 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩26,838 | ₩27,105 | ₩26,772 | ₩26,838 | 0.00% | 6.8천 |
|---|
| 2026.06.18 | ₩26,905 | ₩26,905 | ₩26,905 | ₩26,905 | 0.00% | 2.7천 |
|---|
| 2026.06.17 | ₩26,905 | ₩27,025 | ₩26,905 | ₩27,025 | +0.45% | 595 |
|---|
| 2026.06.16 | ₩26,878 | ₩26,878 | ₩26,878 | ₩26,878 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩26,878 | ₩26,878 | ₩26,878 | ₩26,878 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩27,092 | ₩27,092 | ₩26,612 | ₩26,878 | -0.79% | 5.7천 |
|---|
| 2026.06.11 | ₩26,918 | ₩26,918 | ₩26,918 | ₩26,918 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩26,918 | ₩26,918 | ₩26,918 | ₩26,918 | 0.00% | 168 |
|---|
| 2026.06.09 | ₩27,079 | ₩27,079 | ₩26,932 | ₩26,932 | -0.54% | 979 |
|---|
| 2026.06.08 | ₩26,798 | ₩26,985 | ₩26,772 | ₩26,892 | +0.35% | 4.9천 |
|---|
| 2026.06.05 | ₩27,092 | ₩27,092 | ₩26,545 | ₩26,551 | -2.00% | 1.1만 |
|---|
| 2026.06.04 | ₩27,092 | ₩27,119 | ₩26,665 | ₩26,678 | -1.53% | 2.7천 |
|---|
| 2026.06.03 | ₩26,585 | ₩27,092 | ₩26,585 | ₩27,092 | +1.91% | 1.3천 |
|---|
| 2026.06.02 | ₩27,092 | ₩27,092 | ₩27,092 | ₩27,092 | 0.00% | 212 |
|---|
| 2026.06.01 | ₩27,239 | ₩27,239 | ₩26,772 | ₩27,052 | -0.69% | 3.1천 |
|---|
| 2026.05.29 | ₩26,999 | ₩27,225 | ₩26,972 | ₩26,972 | -0.10% | 3천 |
|---|
| 2026.05.28 | ₩27,239 | ₩27,239 | ₩27,239 | ₩27,239 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,252 | ₩27,252 | ₩27,239 | ₩27,239 | -0.05% | 1.1천 |
|---|
| 2026.05.26 | ₩27,346 | ₩27,346 | ₩27,346 | ₩27,346 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩27,346 | ₩27,346 | ₩27,346 | ₩27,346 | 0.00% | 219 |
|---|
| 2026.05.21 | ₩27,319 | ₩27,319 | ₩27,239 | ₩27,239 | -0.29% | 2천 |
|---|
| 2026.05.20 | ₩27,239 | ₩27,239 | ₩27,239 | ₩27,239 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩27,239 | ₩27,279 | ₩27,239 | ₩27,239 | +0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩27,239 | ₩27,239 | ₩27,239 | ₩27,239 | 0.00% | 645 |
|---|
| 2026.05.15 | ₩27,279 | ₩27,379 | ₩27,212 | ₩27,239 | -0.15% | 9천 |
|---|
| 2026.05.14 | ₩27,265 | ₩27,386 | ₩27,265 | ₩27,386 | +0.44% | 1.5천 |
|---|
| 2026.05.13 | ₩27,279 | ₩27,279 | ₩27,279 | ₩27,279 | 0.00% | 402 |
|---|
| 2026.05.12 | ₩27,265 | ₩27,265 | ₩27,265 | ₩27,265 | 0.00% | 340 |
|---|
| 2026.05.11 | ₩27,399 | ₩27,399 | ₩27,265 | ₩27,265 | -0.49% | 305 |
|---|
| 2026.05.08 | ₩27,415 | ₩27,415 | ₩27,415 | ₩27,415 | 0.00% | 491 |
|---|
| 2026.05.07 | ₩27,319 | ₩27,359 | ₩27,319 | ₩27,359 | +0.15% | 690 |
|---|
| 2026.05.06 | ₩27,319 | ₩27,319 | ₩27,319 | ₩27,319 | 0.00% | 560 |
|---|
| 2026.05.05 | ₩27,372 | ₩27,652 | ₩27,293 | ₩27,453 | +0.29% | 1.7천 |
|---|
| 2026.05.04 | ₩27,757 | ₩27,757 | ₩27,757 | ₩27,757 | 0.00% | 523 |
|---|
| 2026.05.01 | ₩27,733 | ₩27,799 | ₩27,293 | ₩27,492 | -0.87% | 1.3천 |
|---|
| 2026.04.30 | ₩27,706 | ₩27,706 | ₩27,679 | ₩27,679 | -0.10% | 474 |
|---|
| 2026.04.29 | ₩27,426 | ₩27,639 | ₩27,399 | ₩27,626 | +0.73% | 1.2천 |
|---|
| 2026.04.28 | ₩27,532 | ₩27,826 | ₩27,532 | ₩27,826 | +1.07% | 1.3천 |
|---|
| 2026.04.27 | ₩27,412 | ₩27,506 | ₩27,386 | ₩27,506 | +0.34% | 3.5천 |
|---|
| 2026.04.24 | ₩27,492 | ₩27,492 | ₩27,492 | ₩27,492 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩27,492 | ₩27,492 | ₩27,492 | ₩27,492 | 0.00% | 241 |
|---|
| 2026.04.22 | ₩27,479 | ₩27,479 | ₩27,479 | ₩27,479 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,532 | ₩27,532 | ₩27,479 | ₩27,479 | -0.19% | 854 |
|---|
| 2026.04.20 | ₩27,693 | ₩27,799 | ₩27,532 | ₩27,572 | -0.43% | 1.8천 |
|---|
| 2026.04.17 | ₩27,853 | ₩27,853 | ₩27,853 | ₩27,853 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩27,853 | ₩27,853 | ₩27,853 | ₩27,853 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩27,666 | ₩27,853 | ₩27,666 | ₩27,853 | +0.68% | 1.1천 |
|---|
| 2026.04.14 | ₩27,486 | ₩27,819 | ₩27,486 | ₩27,819 | +1.21% | 3.5천 |
|---|
| 2026.04.13 | ₩27,459 | ₩27,459 | ₩27,452 | ₩27,452 | -0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩28,066 | ₩28,066 | ₩27,319 | ₩27,492 | -2.04% | 7.1천 |
|---|
| 2026.04.09 | ₩27,492 | ₩27,559 | ₩27,479 | ₩27,506 | +0.05% | 2.3천 |
|---|
| 2026.04.08 | ₩27,759 | ₩27,849 | ₩27,561 | ₩27,612 | -0.53% | 0 |
|---|
| 2026.04.07 | ₩27,652 | ₩27,792 | ₩27,652 | ₩27,792 | +0.50% | 360 |
|---|
| 2026.04.06 | ₩27,346 | ₩27,592 | ₩27,239 | ₩27,592 | +0.90% | 1.4천 |
|---|
| 2026.04.02 | ₩27,372 | ₩27,372 | ₩27,359 | ₩27,359 | -0.05% | 1.1천 |
|---|
| 2026.04.01 | ₩27,316 | ₩27,359 | ₩27,316 | ₩27,359 | +0.16% | 1.9천 |
|---|
| 2026.03.31 | ₩27,386 | ₩27,386 | ₩27,239 | ₩27,239 | -0.54% | 2.6천 |
|---|
| 2026.03.30 | ₩27,973 | ₩27,973 | ₩27,973 | ₩27,973 | 0.00% | 794 |
|---|
| 2026.03.27 | ₩28,030 | ₩28,030 | ₩28,030 | ₩28,030 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,773 | ₩28,030 | ₩27,773 | ₩28,030 | +0.93% | 526 |
|---|
| 2026.03.25 | ₩27,563 | ₩27,563 | ₩27,563 | ₩27,563 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩27,563 | ₩27,626 | ₩27,563 | ₩27,563 | 0.00% | 689 |
|---|
| 2026.03.23 | ₩27,372 | ₩27,759 | ₩27,372 | ₩27,759 | +1.41% | 2천 |
|---|
| 2026.03.20 | ₩28,040 | ₩28,093 | ₩27,773 | ₩27,773 | -0.95% | 935 |
|---|
| 2026.03.19 | ₩28,524 | ₩28,524 | ₩28,524 | ₩28,524 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩28,493 | ₩28,751 | ₩28,360 | ₩28,524 | +0.11% | 2.9천 |
|---|
| 2026.03.17 | ₩28,400 | ₩28,693 | ₩28,400 | ₩28,427 | +0.09% | 607 |
|---|
| 2026.03.16 | ₩28,587 | ₩28,587 | ₩28,587 | ₩28,587 | 0.00% | 196 |
|---|
| 2026.03.13 | ₩28,867 | ₩28,867 | ₩28,633 | ₩28,633 | -0.81% | 633 |
|---|
| 2026.03.12 | ₩28,560 | ₩28,560 | ₩28,400 | ₩28,400 | -0.56% | 1.1천 |
|---|
| 2026.03.11 | ₩28,503 | ₩28,533 | ₩28,493 | ₩28,507 | +0.01% | 627 |
|---|
| 2026.03.10 | ₩28,894 | ₩28,894 | ₩28,493 | ₩28,493 | -1.39% | 1 |
|---|
| 2026.03.09 | ₩28,787 | ₩28,787 | ₩28,787 | ₩28,787 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩28,787 | ₩28,787 | ₩28,787 | ₩28,787 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩28,787 | ₩28,787 | ₩28,787 | ₩28,787 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩28,787 | ₩28,787 | ₩28,787 | ₩28,787 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩28,453 | ₩28,787 | ₩28,400 | ₩28,787 | +1.17% | 1 |
|---|
| 2026.03.02 | ₩28,493 | ₩28,660 | ₩28,427 | ₩28,453 | -0.14% | 1 |
|---|
| 2026.02.27 | ₩28,680 | ₩28,680 | ₩28,680 | ₩28,680 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩28,573 | ₩28,573 | ₩28,573 | ₩28,573 | 0.00% | 56 |
|---|
| 2026.02.25 | ₩28,573 | ₩28,573 | ₩28,573 | ₩28,573 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩28,600 | ₩28,600 | ₩28,573 | ₩28,573 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,427 | ₩28,560 | ₩28,427 | ₩28,560 | +0.47% | 1 |
|---|
| 2026.02.20 | ₩28,600 | ₩28,606 | ₩28,600 | ₩28,600 | 0.00% | 470 |
|---|
| 2026.02.19 | ₩28,595 | ₩28,613 | ₩28,586 | ₩28,586 | -0.03% | 1.8천 |
|---|
| 2026.02.18 | ₩28,553 | ₩28,553 | ₩28,553 | ₩28,553 | 0.00% | 363 |
|---|
| 2026.02.17 | ₩28,560 | ₩28,600 | ₩28,560 | ₩28,600 | +0.14% | 1.7천 |
|---|
| 2026.02.13 | ₩28,507 | ₩28,507 | ₩28,507 | ₩28,507 | 0.00% | 789 |
|---|
| 2026.02.12 | ₩28,613 | ₩28,613 | ₩28,495 | ₩28,600 | -0.05% | 521 |
|---|
| 2026.02.11 | ₩28,600 | ₩28,600 | ₩28,400 | ₩28,400 | -0.70% | 373 |
|---|
| 2026.02.10 | ₩28,600 | ₩28,600 | ₩28,600 | ₩28,600 | 0.00% | 154 |
|---|
| 2026.02.09 | ₩28,587 | ₩28,609 | ₩28,400 | ₩28,587 | 0.00% | 2.9천 |
|---|
| 2026.02.06 | ₩28,402 | ₩28,402 | ₩28,402 | ₩28,402 | 0.00% | 414 |
|---|
| 2026.02.05 | ₩28,560 | ₩28,587 | ₩28,560 | ₩28,587 | +0.09% | 642 |
|---|
| 2026.02.04 | ₩28,400 | ₩28,573 | ₩28,400 | ₩28,512 | +0.39% | 804 |
|---|
| 2026.02.03 | ₩28,400 | ₩28,560 | ₩28,400 | ₩28,509 | +0.38% | 2.8천 |
|---|
| 2026.02.02 | ₩28,507 | ₩28,545 | ₩28,507 | ₩28,545 | +0.13% | 1.6천 |
|---|
| 2026.01.30 | ₩28,400 | ₩28,400 | ₩28,400 | ₩28,400 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩28,453 | ₩28,453 | ₩28,453 | ₩28,453 | 0.00% | 303 |
|---|
| 2026.01.28 | ₩28,613 | ₩28,613 | ₩28,613 | ₩28,613 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩28,553 | ₩28,613 | ₩28,553 | ₩28,613 | +0.21% | 2.1천 |
|---|
| 2026.01.26 | ₩28,480 | ₩28,567 | ₩28,453 | ₩28,453 | -0.09% | 2.3천 |
|---|
| 2026.01.23 | ₩28,613 | ₩28,613 | ₩28,613 | ₩28,613 | 0.00% | 580 |
|---|
| 2026.01.22 | ₩28,598 | ₩28,598 | ₩28,598 | ₩28,598 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩28,569 | ₩28,598 | ₩28,569 | ₩28,598 | +0.10% | 417 |
|---|
| 2026.01.20 | ₩28,360 | ₩28,400 | ₩28,360 | ₩28,373 | +0.05% | 2.1천 |
|---|
| 2026.01.16 | ₩28,533 | ₩28,533 | ₩28,387 | ₩28,387 | -0.51% | 3.5천 |
|---|
| 2026.01.15 | ₩28,463 | ₩28,463 | ₩28,373 | ₩28,400 | -0.22% | 5.4천 |
|---|
| 2026.01.14 | ₩28,543 | ₩28,543 | ₩28,543 | ₩28,543 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩28,553 | ₩28,653 | ₩28,543 | ₩28,543 | -0.03% | 697 |
|---|
| 2026.01.12 | ₩28,613 | ₩28,613 | ₩28,613 | ₩28,613 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩28,613 | ₩28,613 | ₩28,613 | ₩28,613 | 0.00% | 562 |
|---|
| 2026.01.08 | ₩28,720 | ₩28,720 | ₩28,400 | ₩28,400 | -1.12% | 4.9천 |
|---|
| 2026.01.07 | ₩28,400 | ₩28,400 | ₩28,400 | ₩28,400 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩28,400 | ₩28,400 | ₩28,400 | ₩28,400 | 0.00% | 251 |
|---|
| 2026.01.05 | ₩28,400 | ₩28,400 | ₩28,400 | ₩28,400 | 0.00% | 259 |
|---|
| 2026.01.02 | ₩28,400 | ₩28,400 | ₩28,400 | ₩28,400 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩28,413 | ₩28,413 | ₩28,400 | ₩28,400 | -0.05% | 2천 |
|---|
| 2025.12.30 | ₩28,580 | ₩28,580 | ₩28,580 | ₩28,580 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩28,560 | ₩28,580 | ₩28,560 | ₩28,580 | +0.07% | 1.1천 |
|---|
| 2025.12.26 | ₩28,400 | ₩28,427 | ₩28,400 | ₩28,427 | +0.09% | 912 |
|---|
| 2025.12.24 | ₩28,560 | ₩28,560 | ₩28,560 | ₩28,560 | 0.00% | 847 |
|---|
| 2025.12.23 | ₩28,476 | ₩28,476 | ₩28,400 | ₩28,400 | -0.27% | 936 |
|---|
| 2025.12.22 | ₩28,400 | ₩28,533 | ₩28,400 | ₩28,413 | +0.05% | 2.7천 |
|---|
| 2025.12.19 | ₩28,493 | ₩28,759 | ₩28,413 | ₩28,413 | -0.28% | 4천 |
|---|
| 2025.12.18 | ₩28,800 | ₩28,800 | ₩28,680 | ₩28,680 | -0.42% | 2천 |
|---|
| 2025.12.17 | ₩28,827 | ₩28,881 | ₩28,827 | ₩28,827 | 0.00% | 950 |
|---|
| 2025.12.16 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩28,827 | ₩28,854 | ₩28,774 | ₩28,827 | 0.00% | 2.5천 |
|---|
| 2025.12.11 | ₩29,103 | ₩29,103 | ₩29,103 | ₩29,103 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩28,864 | ₩29,103 | ₩28,794 | ₩29,103 | +0.83% | 3.6천 |
|---|
| 2025.12.09 | ₩28,827 | ₩28,894 | ₩28,827 | ₩28,827 | 0.00% | 2천 |
|---|
| 2025.12.08 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩29,033 | ₩29,033 | ₩29,033 | ₩29,033 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩28,840 | ₩29,033 | ₩28,840 | ₩29,033 | +0.67% | 1.5천 |
|---|
| 2025.12.03 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩28,854 | ₩28,854 | ₩28,827 | ₩28,827 | -0.09% | 1.9천 |
|---|
| 2025.12.01 | ₩28,827 | ₩28,960 | ₩28,827 | ₩28,960 | +0.46% | 738 |
|---|
| 2025.11.28 | ₩29,281 | ₩29,281 | ₩29,214 | ₩29,214 | -0.23% | 678 |
|---|
| 2025.11.26 | ₩29,294 | ₩29,294 | ₩29,214 | ₩29,214 | -0.27% | 2.2천 |
|---|
| 2025.11.25 | ₩29,294 | ₩29,294 | ₩29,281 | ₩29,294 | 0.00% | 999 |
|---|
| 2025.11.24 | ₩29,080 | ₩29,080 | ₩29,080 | ₩29,080 | 0.00% | 171 |
|---|
| 2025.11.21 | ₩28,894 | ₩29,080 | ₩28,894 | ₩29,080 | +0.65% | 656 |
|---|
| 2025.11.20 | ₩29,334 | ₩29,334 | ₩28,840 | ₩29,134 | -0.68% | 5.1천 |
|---|
| 2025.11.19 | ₩28,854 | ₩29,427 | ₩28,827 | ₩29,054 | +0.69% | 9.6천 |
|---|
| 2025.11.18 | ₩28,900 | ₩28,900 | ₩28,900 | ₩28,900 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩28,840 | ₩29,107 | ₩28,827 | ₩28,900 | +0.21% | 7.9천 |
|---|
| 2025.11.14 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 636 |
|---|
| 2025.11.13 | ₩28,934 | ₩29,080 | ₩28,827 | ₩28,827 | -0.37% | 1.8천 |
|---|
| 2025.11.12 | ₩28,920 | ₩28,934 | ₩28,894 | ₩28,934 | +0.05% | 3.8천 |
|---|
| 2025.11.11 | ₩28,934 | ₩28,934 | ₩28,934 | ₩28,934 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩28,934 | ₩28,934 | ₩28,934 | ₩28,934 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩28,934 | ₩28,934 | ₩28,934 | ₩28,934 | 0.00% | 849 |
|---|
| 2025.11.06 | ₩28,934 | ₩28,934 | ₩28,700 | ₩28,934 | 0.00% | 3천 |
|---|
| 2025.11.05 | ₩28,960 | ₩28,961 | ₩28,934 | ₩28,961 | +0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩28,934 | ₩28,934 | ₩28,934 | ₩28,934 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩28,934 | ₩28,934 | ₩28,934 | ₩28,934 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩28,934 | ₩29,134 | ₩28,934 | ₩29,134 | +0.69% | 2.7천 |
|---|
| 2025.10.30 | ₩29,081 | ₩29,081 | ₩29,081 | ₩29,081 | 0.00% | 525 |
|---|
| 2025.10.29 | ₩28,974 | ₩28,987 | ₩28,934 | ₩28,934 | -0.14% | 1.9천 |
|---|
| 2025.10.28 | ₩29,357 | ₩29,357 | ₩28,987 | ₩28,987 | -1.26% | 2.3천 |
|---|
| 2025.10.27 | ₩29,000 | ₩29,294 | ₩28,960 | ₩29,232 | +0.80% | 5.4천 |
|---|
| 2025.10.24 | ₩29,231 | ₩29,231 | ₩29,231 | ₩29,231 | 0.00% | 269 |
|---|
| 2025.10.23 | ₩29,341 | ₩29,341 | ₩29,341 | ₩29,341 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩29,374 | ₩29,374 | ₩29,161 | ₩29,341 | -0.11% | 1.7천 |
|---|
| 2025.10.21 | ₩29,374 | ₩29,374 | ₩29,374 | ₩29,374 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,307 | ₩29,374 | ₩29,307 | ₩29,374 | +0.23% | 822 |
|---|
| 2025.10.17 | ₩29,374 | ₩29,374 | ₩29,374 | ₩29,374 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩29,374 | ₩29,374 | ₩29,374 | ₩29,374 | 0.00% | 246 |
|---|
| 2025.10.15 | ₩29,214 | ₩29,214 | ₩29,214 | ₩29,214 | 0.00% | 1천 |
|---|
| 2025.10.14 | ₩29,161 | ₩29,267 | ₩29,040 | ₩29,267 | +0.37% | 2.3천 |
|---|
| 2025.10.13 | ₩29,067 | ₩29,668 | ₩29,067 | ₩29,668 | +2.07% | 740 |
|---|
| 2025.10.10 | ₩28,987 | ₩28,987 | ₩28,934 | ₩28,934 | -0.18% | 1.2천 |
|---|
