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 | ₩26,696 | ₩26,789 | ₩26,656 | ₩26,762 | +0.25% | 3.6천 |
| 2026.10.08 | ₩26,896 | ₩26,896 | ₩26,642 | ₩26,816 | -0.30% | 3.5천 |
| 2026.10.07 | ₩26,736 | ₩26,869 | ₩26,656 | ₩26,656 | -0.30% | 1.5천 |
| 2026.10.06 | ₩26,656 | ₩26,829 | ₩26,656 | ₩26,749 | +0.35% | 1.2천 |
| 2026.10.05 | ₩26,842 | ₩26,842 | ₩26,829 | ₩26,829 | -0.05% | 713 |
| 2026.10.02 | ₩26,789 | ₩26,789 | ₩26,729 | ₩26,762 | -0.10% | 3.2천 |
| 2026.10.01 | ₩26,669 | ₩26,869 | ₩26,656 | ₩26,762 | +0.35% | 1.4만 |
| 2026.09.30 | ₩26,722 | ₩26,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,802 |
| +0.30% |
| 6.5천 |
| 2026.09.29 | ₩26,882 | ₩26,882 | ₩26,656 | ₩26,762 | -0.45% | 1.1만 |
|---|
| 2026.09.28 | ₩26,989 | ₩26,989 | ₩26,656 | ₩26,736 | -0.94% | 8천 |
|---|
| 2026.09.25 | ₩26,709 | ₩26,963 | ₩26,709 | ₩26,949 | +0.90% | 8.9천 |
|---|
| 2026.09.24 | ₩26,656 | ₩26,802 | ₩26,656 | ₩26,656 | 0.00% | 2.7천 |
|---|
| 2026.09.23 | ₩26,722 | ₩26,722 | ₩26,656 | ₩26,656 | -0.25% | 2.2천 |
|---|
| 2026.09.22 | ₩26,656 | ₩26,816 | ₩26,656 | ₩26,722 | +0.25% | 2.9천 |
|---|
| 2026.09.21 | ₩26,656 | ₩26,656 | ₩26,656 | ₩26,656 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩26,656 | ₩26,656 | ₩26,656 | ₩26,656 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩26,709 | ₩26,722 | ₩26,709 | ₩26,709 | 0.00% | 546 |
|---|
| 2026.09.16 | ₩26,872 | ₩26,872 | ₩26,696 | ₩26,842 | -0.11% | 3.8천 |
|---|
| 2026.09.15 | ₩26,656 | ₩26,656 | ₩26,656 | ₩26,656 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩26,656 | ₩26,656 | ₩26,656 | ₩26,656 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩26,656 | ₩26,696 | ₩26,656 | ₩26,656 | +0.00% | 6.9천 |
|---|
| 2026.09.10 | ₩26,656 | ₩26,656 | ₩26,656 | ₩26,656 | 0.00% | 1.5천 |
|---|
| 2026.09.09 | ₩26,989 | ₩26,989 | ₩26,656 | ₩26,656 | -1.24% | 2.7천 |
|---|
| 2026.09.08 | ₩26,656 | ₩26,829 | ₩26,656 | ₩26,756 | +0.38% | 1.6천 |
|---|
| 2026.09.04 | ₩26,693 | ₩26,842 | ₩26,682 | ₩26,762 | +0.26% | 2.7천 |
|---|
| 2026.09.03 | ₩26,736 | ₩26,882 | ₩26,722 | ₩26,882 | +0.55% | 5.3천 |
|---|
| 2026.09.02 | ₩26,829 | ₩26,869 | ₩26,829 | ₩26,869 | +0.15% | 3.9천 |
|---|
| 2026.09.01 | ₩26,656 | ₩26,696 | ₩26,656 | ₩26,682 | +0.10% | 4.8천 |
|---|
| 2026.08.31 | ₩26,656 | ₩26,656 | ₩26,656 | ₩26,656 | 0.00% | 266 |
|---|
| 2026.08.28 | ₩26,681 | ₩26,681 | ₩26,642 | ₩26,642 | -0.15% | 2.4천 |
|---|
| 2026.08.27 | ₩26,762 | ₩26,823 | ₩26,629 | ₩26,629 | -0.50% | 3.8천 |
|---|
| 2026.08.26 | ₩26,656 | ₩26,656 | ₩26,656 | ₩26,656 | 0.00% | 829 |
|---|
| 2026.08.25 | ₩26,656 | ₩26,696 | ₩26,656 | ₩26,696 | +0.15% | 3.1천 |
|---|
| 2026.08.24 | ₩26,696 | ₩26,696 | ₩26,629 | ₩26,629 | -0.25% | 3.1천 |
|---|
| 2026.08.21 | ₩26,736 | ₩26,736 | ₩26,736 | ₩26,736 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩26,696 | ₩26,736 | ₩26,629 | ₩26,736 | +0.15% | 2.8천 |
|---|
| 2026.08.19 | ₩26,696 | ₩26,769 | ₩26,495 | ₩26,656 | -0.15% | 3.9천 |
|---|
| 2026.08.18 | ₩26,696 | ₩26,896 | ₩26,629 | ₩26,629 | -0.25% | 4.2천 |
|---|
| 2026.08.17 | ₩26,736 | ₩26,736 | ₩26,629 | ₩26,629 | -0.40% | 2.9천 |
|---|
| 2026.08.14 | ₩26,722 | ₩26,736 | ₩26,637 | ₩26,642 | -0.30% | 4.3천 |
|---|
| 2026.08.13 | ₩26,856 | ₩26,963 | ₩26,736 | ₩26,736 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩26,802 | ₩26,802 | ₩26,736 | ₩26,736 | -0.25% | 1.7천 |
|---|
| 2026.08.11 | ₩26,736 | ₩26,736 | ₩26,736 | ₩26,736 | 0.00% | 963 |
|---|
| 2026.08.10 | ₩26,642 | ₩26,802 | ₩26,629 | ₩26,682 | +0.15% | 3.4천 |
|---|
| 2026.08.07 | ₩26,736 | ₩26,736 | ₩26,736 | ₩26,736 | 0.00% | 494 |
|---|
| 2026.08.06 | ₩26,736 | ₩26,816 | ₩26,736 | ₩26,736 | 0.00% | 960 |
|---|
| 2026.08.05 | ₩26,789 | ₩26,816 | ₩26,696 | ₩26,696 | -0.35% | 8천 |
|---|
| 2026.08.04 | ₩26,789 | ₩26,789 | ₩26,789 | ₩26,789 | 0.00% | 2.5천 |
|---|
| 2026.08.03 | ₩26,789 | ₩26,789 | ₩26,789 | ₩26,789 | 0.00% | 2.3천 |
|---|
| 2026.07.31 | ₩26,923 | ₩26,923 | ₩26,789 | ₩26,789 | -0.50% | 1.8천 |
|---|
| 2026.07.30 | ₩26,789 | ₩26,862 | ₩26,789 | ₩26,789 | 0.00% | 2.2천 |
|---|
| 2026.07.29 | ₩26,789 | ₩26,856 | ₩26,789 | ₩26,789 | 0.00% | 2.4천 |
|---|
| 2026.07.28 | ₩26,789 | ₩26,842 | ₩26,789 | ₩26,800 | +0.04% | 2.9천 |
|---|
| 2026.07.27 | ₩26,696 | ₩26,696 | ₩26,696 | ₩26,696 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩26,789 | ₩26,789 | ₩26,696 | ₩26,696 | -0.35% | 3.2천 |
|---|
| 2026.07.23 | ₩26,789 | ₩26,842 | ₩26,789 | ₩26,789 | 0.00% | 2.5천 |
|---|
| 2026.07.22 | ₩26,789 | ₩26,889 | ₩26,789 | ₩26,827 | +0.14% | 1.3천 |
|---|
| 2026.07.21 | ₩26,909 | ₩26,909 | ₩26,829 | ₩26,829 | -0.30% | 649 |
|---|
| 2026.07.20 | ₩26,789 | ₩26,989 | ₩26,789 | ₩26,789 | 0.00% | 3.4천 |
|---|
| 2026.07.17 | ₩26,816 | ₩26,902 | ₩26,816 | ₩26,902 | +0.32% | 956 |
|---|
| 2026.07.16 | ₩26,909 | ₩26,909 | ₩26,909 | ₩26,909 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩26,802 | ₩26,909 | ₩26,789 | ₩26,909 | +0.40% | 577 |
|---|
| 2026.07.14 | ₩27,069 | ₩27,069 | ₩27,069 | ₩27,069 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩26,829 | ₩27,069 | ₩26,829 | ₩27,069 | +0.90% | 1.8천 |
|---|
| 2026.07.10 | ₩26,912 | ₩26,976 | ₩26,896 | ₩26,896 | -0.06% | 584 |
|---|
| 2026.07.09 | ₩26,936 | ₩26,936 | ₩26,936 | ₩26,936 | 0.00% | 151 |
|---|
| 2026.07.08 | ₩27,003 | ₩27,003 | ₩26,889 | ₩26,957 | -0.17% | 2.6천 |
|---|
| 2026.07.07 | ₩26,789 | ₩27,003 | ₩26,789 | ₩26,789 | 0.00% | 2.9천 |
|---|
| 2026.07.06 | ₩26,829 | ₩26,829 | ₩26,756 | ₩26,802 | -0.10% | 7.4천 |
|---|
| 2026.07.02 | ₩26,842 | ₩26,842 | ₩26,696 | ₩26,696 | -0.55% | 6.7천 |
|---|
| 2026.07.01 | ₩26,562 | ₩26,842 | ₩26,562 | ₩26,802 | +0.90% | 7.1천 |
|---|
| 2026.06.30 | ₩26,842 | ₩26,842 | ₩26,602 | ₩26,656 | -0.70% | 1.2만 |
|---|
| 2026.06.29 | ₩26,909 | ₩26,909 | ₩26,909 | ₩26,909 | 0.00% | 229 |
|---|
| 2026.06.26 | ₩27,390 | ₩27,390 | ₩26,509 | ₩26,802 | -2.14% | 3천 |
|---|
| 2026.06.25 | ₩27,116 | ₩27,116 | ₩27,116 | ₩27,116 | 0.00% | 304 |
|---|
| 2026.06.24 | ₩26,709 | ₩26,949 | ₩26,709 | ₩26,936 | +0.85% | 1.7천 |
|---|
| 2026.06.23 | ₩26,842 | ₩26,842 | ₩26,842 | ₩26,842 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩26,842 | ₩27,109 | ₩26,776 | ₩26,842 | 0.00% | 6.8천 |
|---|
| 2026.06.18 | ₩26,909 | ₩26,909 | ₩26,909 | ₩26,909 | 0.00% | 2.7천 |
|---|
| 2026.06.17 | ₩26,909 | ₩27,029 | ₩26,909 | ₩27,029 | +0.45% | 595 |
|---|
| 2026.06.16 | ₩26,882 | ₩26,882 | ₩26,882 | ₩26,882 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩26,882 | ₩26,882 | ₩26,882 | ₩26,882 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩27,096 | ₩27,096 | ₩26,616 | ₩26,882 | -0.79% | 5.7천 |
|---|
| 2026.06.11 | ₩26,923 | ₩26,923 | ₩26,923 | ₩26,923 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩26,923 | ₩26,923 | ₩26,923 | ₩26,923 | 0.00% | 168 |
|---|
| 2026.06.09 | ₩27,083 | ₩27,083 | ₩26,936 | ₩26,936 | -0.54% | 979 |
|---|
| 2026.06.08 | ₩26,802 | ₩26,989 | ₩26,776 | ₩26,896 | +0.35% | 4.9천 |
|---|
| 2026.06.05 | ₩27,096 | ₩27,096 | ₩26,549 | ₩26,555 | -2.00% | 1.1만 |
|---|
| 2026.06.04 | ₩27,096 | ₩27,123 | ₩26,669 | ₩26,682 | -1.53% | 2.7천 |
|---|
| 2026.06.03 | ₩26,589 | ₩27,096 | ₩26,589 | ₩27,096 | +1.91% | 1.3천 |
|---|
| 2026.06.02 | ₩27,096 | ₩27,096 | ₩27,096 | ₩27,096 | 0.00% | 212 |
|---|
| 2026.06.01 | ₩27,243 | ₩27,243 | ₩26,776 | ₩27,056 | -0.69% | 3.1천 |
|---|
| 2026.05.29 | ₩27,003 | ₩27,230 | ₩26,976 | ₩26,976 | -0.10% | 3천 |
|---|
| 2026.05.28 | ₩27,243 | ₩27,243 | ₩27,243 | ₩27,243 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,256 | ₩27,256 | ₩27,243 | ₩27,243 | -0.05% | 1.1천 |
|---|
| 2026.05.26 | ₩27,350 | ₩27,350 | ₩27,350 | ₩27,350 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩27,350 | ₩27,350 | ₩27,350 | ₩27,350 | 0.00% | 219 |
|---|
| 2026.05.21 | ₩27,323 | ₩27,323 | ₩27,243 | ₩27,243 | -0.29% | 2천 |
|---|
| 2026.05.20 | ₩27,243 | ₩27,243 | ₩27,243 | ₩27,243 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩27,243 | ₩27,283 | ₩27,243 | ₩27,243 | +0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩27,243 | ₩27,243 | ₩27,243 | ₩27,243 | 0.00% | 645 |
|---|
| 2026.05.15 | ₩27,283 | ₩27,383 | ₩27,216 | ₩27,243 | -0.15% | 9천 |
|---|
| 2026.05.14 | ₩27,270 | ₩27,390 | ₩27,270 | ₩27,390 | +0.44% | 1.5천 |
|---|
| 2026.05.13 | ₩27,283 | ₩27,283 | ₩27,283 | ₩27,283 | 0.00% | 402 |
|---|
| 2026.05.12 | ₩27,270 | ₩27,270 | ₩27,270 | ₩27,270 | 0.00% | 340 |
|---|
| 2026.05.11 | ₩27,403 | ₩27,403 | ₩27,270 | ₩27,270 | -0.49% | 305 |
|---|
| 2026.05.08 | ₩27,419 | ₩27,419 | ₩27,419 | ₩27,419 | 0.00% | 491 |
|---|
| 2026.05.07 | ₩27,323 | ₩27,363 | ₩27,323 | ₩27,363 | +0.15% | 690 |
|---|
| 2026.05.06 | ₩27,323 | ₩27,323 | ₩27,323 | ₩27,323 | 0.00% | 560 |
|---|
| 2026.05.05 | ₩27,376 | ₩27,657 | ₩27,297 | ₩27,457 | +0.29% | 1.7천 |
|---|
| 2026.05.04 | ₩27,761 | ₩27,761 | ₩27,761 | ₩27,761 | 0.00% | 523 |
|---|
| 2026.05.01 | ₩27,737 | ₩27,803 | ₩27,297 | ₩27,496 | -0.87% | 1.3천 |
|---|
| 2026.04.30 | ₩27,710 | ₩27,710 | ₩27,683 | ₩27,683 | -0.10% | 474 |
|---|
| 2026.04.29 | ₩27,430 | ₩27,643 | ₩27,403 | ₩27,630 | +0.73% | 1.2천 |
|---|
| 2026.04.28 | ₩27,537 | ₩27,830 | ₩27,537 | ₩27,830 | +1.07% | 1.3천 |
|---|
| 2026.04.27 | ₩27,416 | ₩27,510 | ₩27,390 | ₩27,510 | +0.34% | 3.5천 |
|---|
| 2026.04.24 | ₩27,496 | ₩27,496 | ₩27,496 | ₩27,496 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩27,496 | ₩27,496 | ₩27,496 | ₩27,496 | 0.00% | 241 |
|---|
| 2026.04.22 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,537 | ₩27,537 | ₩27,483 | ₩27,483 | -0.19% | 854 |
|---|
| 2026.04.20 | ₩27,697 | ₩27,803 | ₩27,537 | ₩27,577 | -0.43% | 1.8천 |
|---|
| 2026.04.17 | ₩27,857 | ₩27,857 | ₩27,857 | ₩27,857 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩27,857 | ₩27,857 | ₩27,857 | ₩27,857 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩27,670 | ₩27,857 | ₩27,670 | ₩27,857 | +0.68% | 1.1천 |
|---|
| 2026.04.14 | ₩27,490 | ₩27,823 | ₩27,490 | ₩27,823 | +1.21% | 3.5천 |
|---|
| 2026.04.13 | ₩27,463 | ₩27,463 | ₩27,456 | ₩27,456 | -0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩28,070 | ₩28,070 | ₩27,323 | ₩27,496 | -2.04% | 7.1천 |
|---|
| 2026.04.09 | ₩27,496 | ₩27,563 | ₩27,483 | ₩27,510 | +0.05% | 2.3천 |
|---|
| 2026.04.08 | ₩27,763 | ₩27,853 | ₩27,565 | ₩27,617 | -0.53% | 0 |
|---|
| 2026.04.07 | ₩27,657 | ₩27,796 | ₩27,657 | ₩27,796 | +0.50% | 360 |
|---|
| 2026.04.06 | ₩27,350 | ₩27,597 | ₩27,243 | ₩27,597 | +0.90% | 1.4천 |
|---|
| 2026.04.02 | ₩27,376 | ₩27,376 | ₩27,363 | ₩27,363 | -0.05% | 1.1천 |
|---|
| 2026.04.01 | ₩27,321 | ₩27,363 | ₩27,321 | ₩27,363 | +0.16% | 1.9천 |
|---|
| 2026.03.31 | ₩27,390 | ₩27,390 | ₩27,243 | ₩27,243 | -0.54% | 2.6천 |
|---|
| 2026.03.30 | ₩27,977 | ₩27,977 | ₩27,977 | ₩27,977 | 0.00% | 794 |
|---|
| 2026.03.27 | ₩28,034 | ₩28,034 | ₩28,034 | ₩28,034 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,777 | ₩28,034 | ₩27,777 | ₩28,034 | +0.93% | 526 |
|---|
| 2026.03.25 | ₩27,567 | ₩27,567 | ₩27,567 | ₩27,567 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩27,567 | ₩27,630 | ₩27,567 | ₩27,567 | 0.00% | 689 |
|---|
| 2026.03.23 | ₩27,376 | ₩27,763 | ₩27,376 | ₩27,763 | +1.41% | 2천 |
|---|
| 2026.03.20 | ₩28,044 | ₩28,097 | ₩27,777 | ₩27,777 | -0.95% | 935 |
|---|
| 2026.03.19 | ₩28,528 | ₩28,528 | ₩28,528 | ₩28,528 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩28,498 | ₩28,755 | ₩28,364 | ₩28,528 | +0.11% | 2.9천 |
|---|
| 2026.03.17 | ₩28,404 | ₩28,698 | ₩28,404 | ₩28,431 | +0.09% | 607 |
|---|
| 2026.03.16 | ₩28,591 | ₩28,591 | ₩28,591 | ₩28,591 | 0.00% | 196 |
|---|
| 2026.03.13 | ₩28,871 | ₩28,871 | ₩28,638 | ₩28,638 | -0.81% | 633 |
|---|
| 2026.03.12 | ₩28,564 | ₩28,564 | ₩28,404 | ₩28,404 | -0.56% | 1.1천 |
|---|
| 2026.03.11 | ₩28,507 | ₩28,538 | ₩28,498 | ₩28,511 | +0.01% | 627 |
|---|
| 2026.03.10 | ₩28,898 | ₩28,898 | ₩28,498 | ₩28,498 | -1.39% | 1 |
|---|
| 2026.03.09 | ₩28,791 | ₩28,791 | ₩28,791 | ₩28,791 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩28,791 | ₩28,791 | ₩28,791 | ₩28,791 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩28,791 | ₩28,791 | ₩28,791 | ₩28,791 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩28,791 | ₩28,791 | ₩28,791 | ₩28,791 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩28,458 | ₩28,791 | ₩28,404 | ₩28,791 | +1.17% | 1 |
|---|
| 2026.03.02 | ₩28,498 | ₩28,664 | ₩28,431 | ₩28,458 | -0.14% | 1 |
|---|
| 2026.02.27 | ₩28,684 | ₩28,684 | ₩28,684 | ₩28,684 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩28,578 | ₩28,578 | ₩28,578 | ₩28,578 | 0.00% | 56 |
|---|
| 2026.02.25 | ₩28,578 | ₩28,578 | ₩28,578 | ₩28,578 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩28,604 | ₩28,604 | ₩28,578 | ₩28,578 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,431 | ₩28,564 | ₩28,431 | ₩28,564 | +0.47% | 1 |
|---|
| 2026.02.20 | ₩28,604 | ₩28,610 | ₩28,604 | ₩28,604 | 0.00% | 470 |
|---|
| 2026.02.19 | ₩28,599 | ₩28,618 | ₩28,590 | ₩28,590 | -0.03% | 1.8천 |
|---|
| 2026.02.18 | ₩28,558 | ₩28,558 | ₩28,558 | ₩28,558 | 0.00% | 363 |
|---|
| 2026.02.17 | ₩28,564 | ₩28,604 | ₩28,564 | ₩28,604 | +0.14% | 1.7천 |
|---|
| 2026.02.13 | ₩28,511 | ₩28,511 | ₩28,511 | ₩28,511 | 0.00% | 789 |
|---|
| 2026.02.12 | ₩28,618 | ₩28,618 | ₩28,499 | ₩28,604 | -0.05% | 521 |
|---|
| 2026.02.11 | ₩28,604 | ₩28,604 | ₩28,404 | ₩28,404 | -0.70% | 373 |
|---|
| 2026.02.10 | ₩28,604 | ₩28,604 | ₩28,604 | ₩28,604 | 0.00% | 154 |
|---|
| 2026.02.09 | ₩28,591 | ₩28,614 | ₩28,404 | ₩28,591 | 0.00% | 2.9천 |
|---|
| 2026.02.06 | ₩28,406 | ₩28,406 | ₩28,406 | ₩28,406 | 0.00% | 414 |
|---|
| 2026.02.05 | ₩28,564 | ₩28,591 | ₩28,564 | ₩28,591 | +0.09% | 642 |
|---|
| 2026.02.04 | ₩28,404 | ₩28,578 | ₩28,404 | ₩28,516 | +0.39% | 804 |
|---|
| 2026.02.03 | ₩28,404 | ₩28,564 | ₩28,404 | ₩28,513 | +0.38% | 2.8천 |
|---|
| 2026.02.02 | ₩28,511 | ₩28,549 | ₩28,511 | ₩28,549 | +0.13% | 1.6천 |
|---|
| 2026.01.30 | ₩28,404 | ₩28,404 | ₩28,404 | ₩28,404 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩28,458 | ₩28,458 | ₩28,458 | ₩28,458 | 0.00% | 303 |
|---|
| 2026.01.28 | ₩28,618 | ₩28,618 | ₩28,618 | ₩28,618 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩28,558 | ₩28,618 | ₩28,558 | ₩28,618 | +0.21% | 2.1천 |
|---|
| 2026.01.26 | ₩28,484 | ₩28,571 | ₩28,458 | ₩28,458 | -0.09% | 2.3천 |
|---|
| 2026.01.23 | ₩28,618 | ₩28,618 | ₩28,618 | ₩28,618 | 0.00% | 580 |
|---|
| 2026.01.22 | ₩28,602 | ₩28,602 | ₩28,602 | ₩28,602 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩28,574 | ₩28,602 | ₩28,574 | ₩28,602 | +0.10% | 417 |
|---|
| 2026.01.20 | ₩28,364 | ₩28,404 | ₩28,364 | ₩28,377 | +0.05% | 2.1천 |
|---|
| 2026.01.16 | ₩28,538 | ₩28,538 | ₩28,391 | ₩28,391 | -0.51% | 3.5천 |
|---|
| 2026.01.15 | ₩28,468 | ₩28,468 | ₩28,377 | ₩28,404 | -0.22% | 5.4천 |
|---|
| 2026.01.14 | ₩28,548 | ₩28,548 | ₩28,548 | ₩28,548 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩28,558 | ₩28,658 | ₩28,548 | ₩28,548 | -0.03% | 697 |
|---|
| 2026.01.12 | ₩28,618 | ₩28,618 | ₩28,618 | ₩28,618 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩28,618 | ₩28,618 | ₩28,618 | ₩28,618 | 0.00% | 562 |
|---|
| 2026.01.08 | ₩28,724 | ₩28,724 | ₩28,404 | ₩28,404 | -1.12% | 4.9천 |
|---|
| 2026.01.07 | ₩28,404 | ₩28,404 | ₩28,404 | ₩28,404 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩28,404 | ₩28,404 | ₩28,404 | ₩28,404 | 0.00% | 251 |
|---|
| 2026.01.05 | ₩28,404 | ₩28,404 | ₩28,404 | ₩28,404 | 0.00% | 259 |
|---|
| 2026.01.02 | ₩28,404 | ₩28,404 | ₩28,404 | ₩28,404 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩28,417 | ₩28,417 | ₩28,404 | ₩28,404 | -0.05% | 2천 |
|---|
| 2025.12.30 | ₩28,584 | ₩28,584 | ₩28,584 | ₩28,584 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩28,564 | ₩28,584 | ₩28,564 | ₩28,584 | +0.07% | 1.1천 |
|---|
| 2025.12.26 | ₩28,404 | ₩28,431 | ₩28,404 | ₩28,431 | +0.09% | 912 |
|---|
| 2025.12.24 | ₩28,565 | ₩28,565 | ₩28,565 | ₩28,565 | 0.00% | 847 |
|---|
| 2025.12.23 | ₩28,480 | ₩28,480 | ₩28,404 | ₩28,404 | -0.27% | 936 |
|---|
| 2025.12.22 | ₩28,404 | ₩28,538 | ₩28,404 | ₩28,417 | +0.05% | 2.7천 |
|---|
| 2025.12.19 | ₩28,498 | ₩28,763 | ₩28,417 | ₩28,417 | -0.28% | 4천 |
|---|
| 2025.12.18 | ₩28,805 | ₩28,805 | ₩28,684 | ₩28,684 | -0.42% | 2천 |
|---|
| 2025.12.17 | ₩28,831 | ₩28,886 | ₩28,831 | ₩28,831 | 0.00% | 950 |
|---|
| 2025.12.16 | ₩28,831 | ₩28,831 | ₩28,831 | ₩28,831 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩28,831 | ₩28,831 | ₩28,831 | ₩28,831 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩28,831 | ₩28,858 | ₩28,778 | ₩28,831 | 0.00% | 2.5천 |
|---|
| 2025.12.11 | ₩29,108 | ₩29,108 | ₩29,108 | ₩29,108 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩28,868 | ₩29,108 | ₩28,798 | ₩29,108 | +0.83% | 3.6천 |
|---|
| 2025.12.09 | ₩28,831 | ₩28,898 | ₩28,831 | ₩28,831 | 0.00% | 2천 |
|---|
| 2025.12.08 | ₩28,831 | ₩28,831 | ₩28,831 | ₩28,831 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩28,845 | ₩29,038 | ₩28,845 | ₩29,038 | +0.67% | 1.5천 |
|---|
| 2025.12.03 | ₩28,831 | ₩28,831 | ₩28,831 | ₩28,831 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩28,858 | ₩28,858 | ₩28,831 | ₩28,831 | -0.09% | 1.9천 |
|---|
| 2025.12.01 | ₩28,831 | ₩28,965 | ₩28,831 | ₩28,965 | +0.46% | 738 |
|---|
| 2025.11.28 | ₩29,285 | ₩29,285 | ₩29,218 | ₩29,218 | -0.23% | 678 |
|---|
| 2025.11.26 | ₩29,298 | ₩29,298 | ₩29,218 | ₩29,218 | -0.27% | 2.2천 |
|---|
| 2025.11.25 | ₩29,298 | ₩29,298 | ₩29,285 | ₩29,298 | 0.00% | 999 |
|---|
| 2025.11.24 | ₩29,085 | ₩29,085 | ₩29,085 | ₩29,085 | 0.00% | 171 |
|---|
| 2025.11.21 | ₩28,898 | ₩29,085 | ₩28,898 | ₩29,085 | +0.65% | 656 |
|---|
| 2025.11.20 | ₩29,338 | ₩29,338 | ₩28,845 | ₩29,138 | -0.68% | 5.1천 |
|---|
| 2025.11.19 | ₩28,858 | ₩29,432 | ₩28,831 | ₩29,058 | +0.69% | 9.6천 |
|---|
| 2025.11.18 | ₩28,905 | ₩28,905 | ₩28,905 | ₩28,905 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩28,845 | ₩29,112 | ₩28,831 | ₩28,905 | +0.21% | 7.9천 |
|---|
| 2025.11.14 | ₩28,831 | ₩28,831 | ₩28,831 | ₩28,831 | 0.00% | 636 |
|---|
| 2025.11.13 | ₩28,938 | ₩29,085 | ₩28,831 | ₩28,831 | -0.37% | 1.8천 |
|---|
| 2025.11.12 | ₩28,925 | ₩28,938 | ₩28,898 | ₩28,938 | +0.05% | 3.8천 |
|---|
| 2025.11.11 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 849 |
|---|
| 2025.11.06 | ₩28,938 | ₩28,938 | ₩28,704 | ₩28,938 | 0.00% | 3천 |
|---|
| 2025.11.05 | ₩28,965 | ₩28,965 | ₩28,938 | ₩28,965 | +0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩28,938 | ₩29,138 | ₩28,938 | ₩29,138 | +0.69% | 2.7천 |
|---|
| 2025.10.30 | ₩29,086 | ₩29,086 | ₩29,086 | ₩29,086 | 0.00% | 525 |
|---|
| 2025.10.29 | ₩28,978 | ₩28,991 | ₩28,938 | ₩28,938 | -0.14% | 1.9천 |
|---|
| 2025.10.28 | ₩29,361 | ₩29,361 | ₩28,991 | ₩28,991 | -1.26% | 2.3천 |
|---|
| 2025.10.27 | ₩29,005 | ₩29,298 | ₩28,965 | ₩29,236 | +0.80% | 5.4천 |
|---|
| 2025.10.24 | ₩29,236 | ₩29,236 | ₩29,236 | ₩29,236 | 0.00% | 269 |
|---|
| 2025.10.23 | ₩29,345 | ₩29,345 | ₩29,345 | ₩29,345 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩29,379 | ₩29,379 | ₩29,165 | ₩29,345 | -0.11% | 1.7천 |
|---|
| 2025.10.21 | ₩29,379 | ₩29,379 | ₩29,379 | ₩29,379 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,312 | ₩29,379 | ₩29,312 | ₩29,379 | +0.23% | 822 |
|---|
| 2025.10.17 | ₩29,379 | ₩29,379 | ₩29,379 | ₩29,379 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩29,379 | ₩29,379 | ₩29,379 | ₩29,379 | 0.00% | 246 |
|---|
| 2025.10.15 | ₩29,218 | ₩29,218 | ₩29,218 | ₩29,218 | 0.00% | 1천 |
|---|
| 2025.10.14 | ₩29,165 | ₩29,272 | ₩29,045 | ₩29,272 | +0.37% | 2.3천 |
|---|
| 2025.10.13 | ₩29,072 | ₩29,672 | ₩29,072 | ₩29,672 | +2.07% | 740 |
|---|
| 2025.10.10 | ₩28,991 | ₩28,991 | ₩28,938 | ₩28,938 | -0.18% | 1.2천 |
|---|
