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 | ₩26,702 | ₩26,795 | ₩26,662 | ₩26,769 | +0.25% | 3.6천 |
| 2026.10.08 | ₩26,902 | ₩26,902 | ₩26,648 | ₩26,822 | -0.30% | 3.5천 |
| 2026.10.07 | ₩26,742 | ₩26,875 | ₩26,662 | ₩26,662 | -0.30% | 1.5천 |
| 2026.10.06 | ₩26,662 | ₩26,835 | ₩26,662 | ₩26,755 | +0.35% | 1.2천 |
| 2026.10.05 | ₩26,849 | ₩26,849 | ₩26,835 | ₩26,835 | -0.05% | 713 |
| 2026.10.02 | ₩26,795 | ₩26,795 | ₩26,735 | ₩26,769 | -0.10% | 3.2천 |
| 2026.10.01 | ₩26,675 | ₩26,875 | ₩26,662 | ₩26,769 | +0.35% | 1.4만 |
| 2026.09.30 | ₩26,729 | ₩26,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,809 |
| +0.30% |
| 6.5천 |
| 2026.09.29 | ₩26,889 | ₩26,889 | ₩26,662 | ₩26,769 | -0.45% | 1.1만 |
|---|
| 2026.09.28 | ₩26,996 | ₩26,996 | ₩26,662 | ₩26,742 | -0.94% | 8천 |
|---|
| 2026.09.25 | ₩26,715 | ₩26,969 | ₩26,715 | ₩26,955 | +0.90% | 8.9천 |
|---|
| 2026.09.24 | ₩26,662 | ₩26,809 | ₩26,662 | ₩26,662 | 0.00% | 2.7천 |
|---|
| 2026.09.23 | ₩26,729 | ₩26,729 | ₩26,662 | ₩26,662 | -0.25% | 2.2천 |
|---|
| 2026.09.22 | ₩26,662 | ₩26,822 | ₩26,662 | ₩26,729 | +0.25% | 2.9천 |
|---|
| 2026.09.21 | ₩26,662 | ₩26,662 | ₩26,662 | ₩26,662 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩26,662 | ₩26,662 | ₩26,662 | ₩26,662 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩26,715 | ₩26,729 | ₩26,715 | ₩26,715 | 0.00% | 546 |
|---|
| 2026.09.16 | ₩26,878 | ₩26,878 | ₩26,702 | ₩26,849 | -0.11% | 3.8천 |
|---|
| 2026.09.15 | ₩26,662 | ₩26,662 | ₩26,662 | ₩26,662 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩26,662 | ₩26,662 | ₩26,662 | ₩26,662 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩26,662 | ₩26,702 | ₩26,662 | ₩26,662 | +0.00% | 6.9천 |
|---|
| 2026.09.10 | ₩26,662 | ₩26,662 | ₩26,662 | ₩26,662 | 0.00% | 1.5천 |
|---|
| 2026.09.09 | ₩26,996 | ₩26,996 | ₩26,662 | ₩26,662 | -1.24% | 2.7천 |
|---|
| 2026.09.08 | ₩26,662 | ₩26,835 | ₩26,662 | ₩26,762 | +0.38% | 1.6천 |
|---|
| 2026.09.04 | ₩26,700 | ₩26,849 | ₩26,688 | ₩26,769 | +0.26% | 2.7천 |
|---|
| 2026.09.03 | ₩26,742 | ₩26,889 | ₩26,729 | ₩26,889 | +0.55% | 5.3천 |
|---|
| 2026.09.02 | ₩26,835 | ₩26,875 | ₩26,835 | ₩26,875 | +0.15% | 3.9천 |
|---|
| 2026.09.01 | ₩26,662 | ₩26,702 | ₩26,662 | ₩26,688 | +0.10% | 4.8천 |
|---|
| 2026.08.31 | ₩26,662 | ₩26,662 | ₩26,662 | ₩26,662 | 0.00% | 266 |
|---|
| 2026.08.28 | ₩26,687 | ₩26,687 | ₩26,648 | ₩26,648 | -0.15% | 2.4천 |
|---|
| 2026.08.27 | ₩26,769 | ₩26,829 | ₩26,635 | ₩26,635 | -0.50% | 3.8천 |
|---|
| 2026.08.26 | ₩26,662 | ₩26,662 | ₩26,662 | ₩26,662 | 0.00% | 829 |
|---|
| 2026.08.25 | ₩26,662 | ₩26,702 | ₩26,662 | ₩26,702 | +0.15% | 3.1천 |
|---|
| 2026.08.24 | ₩26,702 | ₩26,702 | ₩26,635 | ₩26,635 | -0.25% | 3.1천 |
|---|
| 2026.08.21 | ₩26,742 | ₩26,742 | ₩26,742 | ₩26,742 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩26,702 | ₩26,742 | ₩26,635 | ₩26,742 | +0.15% | 2.8천 |
|---|
| 2026.08.19 | ₩26,702 | ₩26,775 | ₩26,502 | ₩26,662 | -0.15% | 3.9천 |
|---|
| 2026.08.18 | ₩26,702 | ₩26,902 | ₩26,635 | ₩26,635 | -0.25% | 4.2천 |
|---|
| 2026.08.17 | ₩26,742 | ₩26,742 | ₩26,635 | ₩26,635 | -0.40% | 2.9천 |
|---|
| 2026.08.14 | ₩26,729 | ₩26,742 | ₩26,643 | ₩26,648 | -0.30% | 4.3천 |
|---|
| 2026.08.13 | ₩26,862 | ₩26,969 | ₩26,742 | ₩26,742 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩26,809 | ₩26,809 | ₩26,742 | ₩26,742 | -0.25% | 1.7천 |
|---|
| 2026.08.11 | ₩26,742 | ₩26,742 | ₩26,742 | ₩26,742 | 0.00% | 963 |
|---|
| 2026.08.10 | ₩26,648 | ₩26,809 | ₩26,635 | ₩26,688 | +0.15% | 3.4천 |
|---|
| 2026.08.07 | ₩26,742 | ₩26,742 | ₩26,742 | ₩26,742 | 0.00% | 494 |
|---|
| 2026.08.06 | ₩26,742 | ₩26,822 | ₩26,742 | ₩26,742 | 0.00% | 960 |
|---|
| 2026.08.05 | ₩26,795 | ₩26,822 | ₩26,702 | ₩26,702 | -0.35% | 8천 |
|---|
| 2026.08.04 | ₩26,795 | ₩26,795 | ₩26,795 | ₩26,795 | 0.00% | 2.5천 |
|---|
| 2026.08.03 | ₩26,795 | ₩26,795 | ₩26,795 | ₩26,795 | 0.00% | 2.3천 |
|---|
| 2026.07.31 | ₩26,929 | ₩26,929 | ₩26,795 | ₩26,795 | -0.50% | 1.8천 |
|---|
| 2026.07.30 | ₩26,795 | ₩26,869 | ₩26,795 | ₩26,795 | 0.00% | 2.2천 |
|---|
| 2026.07.29 | ₩26,795 | ₩26,862 | ₩26,795 | ₩26,795 | 0.00% | 2.4천 |
|---|
| 2026.07.28 | ₩26,795 | ₩26,849 | ₩26,795 | ₩26,806 | +0.04% | 2.9천 |
|---|
| 2026.07.27 | ₩26,702 | ₩26,702 | ₩26,702 | ₩26,702 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩26,795 | ₩26,795 | ₩26,702 | ₩26,702 | -0.35% | 3.2천 |
|---|
| 2026.07.23 | ₩26,795 | ₩26,849 | ₩26,795 | ₩26,795 | 0.00% | 2.5천 |
|---|
| 2026.07.22 | ₩26,795 | ₩26,895 | ₩26,795 | ₩26,834 | +0.14% | 1.3천 |
|---|
| 2026.07.21 | ₩26,915 | ₩26,915 | ₩26,835 | ₩26,835 | -0.30% | 649 |
|---|
| 2026.07.20 | ₩26,795 | ₩26,996 | ₩26,795 | ₩26,795 | 0.00% | 3.4천 |
|---|
| 2026.07.17 | ₩26,822 | ₩26,909 | ₩26,822 | ₩26,909 | +0.32% | 956 |
|---|
| 2026.07.16 | ₩26,915 | ₩26,915 | ₩26,915 | ₩26,915 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩26,809 | ₩26,915 | ₩26,795 | ₩26,915 | +0.40% | 577 |
|---|
| 2026.07.14 | ₩27,075 | ₩27,075 | ₩27,075 | ₩27,075 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩26,835 | ₩27,075 | ₩26,835 | ₩27,075 | +0.90% | 1.8천 |
|---|
| 2026.07.10 | ₩26,918 | ₩26,982 | ₩26,902 | ₩26,902 | -0.06% | 584 |
|---|
| 2026.07.09 | ₩26,942 | ₩26,942 | ₩26,942 | ₩26,942 | 0.00% | 151 |
|---|
| 2026.07.08 | ₩27,009 | ₩27,009 | ₩26,895 | ₩26,963 | -0.17% | 2.6천 |
|---|
| 2026.07.07 | ₩26,795 | ₩27,009 | ₩26,795 | ₩26,795 | 0.00% | 2.9천 |
|---|
| 2026.07.06 | ₩26,835 | ₩26,835 | ₩26,762 | ₩26,809 | -0.10% | 7.4천 |
|---|
| 2026.07.02 | ₩26,849 | ₩26,849 | ₩26,702 | ₩26,702 | -0.55% | 6.7천 |
|---|
| 2026.07.01 | ₩26,568 | ₩26,849 | ₩26,568 | ₩26,809 | +0.90% | 7.1천 |
|---|
| 2026.06.30 | ₩26,849 | ₩26,849 | ₩26,608 | ₩26,662 | -0.70% | 1.2만 |
|---|
| 2026.06.29 | ₩26,915 | ₩26,915 | ₩26,915 | ₩26,915 | 0.00% | 229 |
|---|
| 2026.06.26 | ₩27,396 | ₩27,396 | ₩26,515 | ₩26,809 | -2.14% | 3천 |
|---|
| 2026.06.25 | ₩27,122 | ₩27,122 | ₩27,122 | ₩27,122 | 0.00% | 304 |
|---|
| 2026.06.24 | ₩26,715 | ₩26,955 | ₩26,715 | ₩26,942 | +0.85% | 1.7천 |
|---|
| 2026.06.23 | ₩26,849 | ₩26,849 | ₩26,849 | ₩26,849 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩26,849 | ₩27,116 | ₩26,782 | ₩26,849 | 0.00% | 6.8천 |
|---|
| 2026.06.18 | ₩26,915 | ₩26,916 | ₩26,915 | ₩26,915 | 0.00% | 2.7천 |
|---|
| 2026.06.17 | ₩26,915 | ₩27,036 | ₩26,915 | ₩27,036 | +0.45% | 595 |
|---|
| 2026.06.16 | ₩26,889 | ₩26,889 | ₩26,889 | ₩26,889 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩26,889 | ₩26,889 | ₩26,889 | ₩26,889 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩27,102 | ₩27,102 | ₩26,622 | ₩26,889 | -0.79% | 5.7천 |
|---|
| 2026.06.11 | ₩26,929 | ₩26,929 | ₩26,929 | ₩26,929 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩26,929 | ₩26,929 | ₩26,929 | ₩26,929 | 0.00% | 168 |
|---|
| 2026.06.09 | ₩27,089 | ₩27,089 | ₩26,942 | ₩26,942 | -0.54% | 979 |
|---|
| 2026.06.08 | ₩26,809 | ₩26,996 | ₩26,782 | ₩26,902 | +0.35% | 4.9천 |
|---|
| 2026.06.05 | ₩27,102 | ₩27,102 | ₩26,555 | ₩26,562 | -2.00% | 1.1만 |
|---|
| 2026.06.04 | ₩27,102 | ₩27,129 | ₩26,675 | ₩26,688 | -1.53% | 2.7천 |
|---|
| 2026.06.03 | ₩26,595 | ₩27,102 | ₩26,595 | ₩27,102 | +1.91% | 1.3천 |
|---|
| 2026.06.02 | ₩27,102 | ₩27,102 | ₩27,102 | ₩27,102 | 0.00% | 212 |
|---|
| 2026.06.01 | ₩27,249 | ₩27,249 | ₩26,782 | ₩27,062 | -0.69% | 3.1천 |
|---|
| 2026.05.29 | ₩27,009 | ₩27,236 | ₩26,982 | ₩26,982 | -0.10% | 3천 |
|---|
| 2026.05.28 | ₩27,249 | ₩27,249 | ₩27,249 | ₩27,249 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,263 | ₩27,263 | ₩27,249 | ₩27,249 | -0.05% | 1.1천 |
|---|
| 2026.05.26 | ₩27,356 | ₩27,356 | ₩27,356 | ₩27,356 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩27,356 | ₩27,356 | ₩27,356 | ₩27,356 | 0.00% | 219 |
|---|
| 2026.05.21 | ₩27,329 | ₩27,329 | ₩27,249 | ₩27,249 | -0.29% | 2천 |
|---|
| 2026.05.20 | ₩27,249 | ₩27,249 | ₩27,249 | ₩27,249 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩27,249 | ₩27,289 | ₩27,249 | ₩27,249 | +0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩27,249 | ₩27,249 | ₩27,249 | ₩27,249 | 0.00% | 645 |
|---|
| 2026.05.15 | ₩27,289 | ₩27,389 | ₩27,222 | ₩27,249 | -0.15% | 9천 |
|---|
| 2026.05.14 | ₩27,276 | ₩27,396 | ₩27,276 | ₩27,396 | +0.44% | 1.5천 |
|---|
| 2026.05.13 | ₩27,289 | ₩27,289 | ₩27,289 | ₩27,289 | 0.00% | 402 |
|---|
| 2026.05.12 | ₩27,276 | ₩27,276 | ₩27,276 | ₩27,276 | 0.00% | 340 |
|---|
| 2026.05.11 | ₩27,409 | ₩27,409 | ₩27,276 | ₩27,276 | -0.49% | 305 |
|---|
| 2026.05.08 | ₩27,425 | ₩27,425 | ₩27,425 | ₩27,425 | 0.00% | 491 |
|---|
| 2026.05.07 | ₩27,329 | ₩27,369 | ₩27,329 | ₩27,369 | +0.15% | 690 |
|---|
| 2026.05.06 | ₩27,329 | ₩27,329 | ₩27,329 | ₩27,329 | 0.00% | 560 |
|---|
| 2026.05.05 | ₩27,383 | ₩27,663 | ₩27,303 | ₩27,463 | +0.29% | 1.7천 |
|---|
| 2026.05.04 | ₩27,767 | ₩27,767 | ₩27,767 | ₩27,767 | 0.00% | 523 |
|---|
| 2026.05.01 | ₩27,743 | ₩27,810 | ₩27,303 | ₩27,503 | -0.87% | 1.3천 |
|---|
| 2026.04.30 | ₩27,716 | ₩27,716 | ₩27,690 | ₩27,690 | -0.10% | 474 |
|---|
| 2026.04.29 | ₩27,436 | ₩27,650 | ₩27,409 | ₩27,636 | +0.73% | 1.2천 |
|---|
| 2026.04.28 | ₩27,543 | ₩27,837 | ₩27,543 | ₩27,837 | +1.07% | 1.3천 |
|---|
| 2026.04.27 | ₩27,423 | ₩27,516 | ₩27,396 | ₩27,516 | +0.34% | 3.5천 |
|---|
| 2026.04.24 | ₩27,503 | ₩27,503 | ₩27,503 | ₩27,503 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩27,503 | ₩27,503 | ₩27,503 | ₩27,503 | 0.00% | 241 |
|---|
| 2026.04.22 | ₩27,490 | ₩27,490 | ₩27,490 | ₩27,490 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,543 | ₩27,543 | ₩27,490 | ₩27,490 | -0.19% | 854 |
|---|
| 2026.04.20 | ₩27,703 | ₩27,810 | ₩27,543 | ₩27,583 | -0.43% | 1.8천 |
|---|
| 2026.04.17 | ₩27,863 | ₩27,863 | ₩27,863 | ₩27,863 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩27,863 | ₩27,863 | ₩27,863 | ₩27,863 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩27,676 | ₩27,863 | ₩27,676 | ₩27,863 | +0.68% | 1.1천 |
|---|
| 2026.04.14 | ₩27,496 | ₩27,830 | ₩27,496 | ₩27,830 | +1.21% | 3.5천 |
|---|
| 2026.04.13 | ₩27,469 | ₩27,469 | ₩27,463 | ₩27,463 | -0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩28,077 | ₩28,077 | ₩27,329 | ₩27,503 | -2.04% | 7.1천 |
|---|
| 2026.04.09 | ₩27,503 | ₩27,570 | ₩27,490 | ₩27,516 | +0.05% | 2.3천 |
|---|
| 2026.04.08 | ₩27,770 | ₩27,860 | ₩27,571 | ₩27,623 | -0.53% | 0 |
|---|
| 2026.04.07 | ₩27,663 | ₩27,802 | ₩27,663 | ₩27,802 | +0.50% | 360 |
|---|
| 2026.04.06 | ₩27,356 | ₩27,603 | ₩27,249 | ₩27,603 | +0.90% | 1.4천 |
|---|
| 2026.04.02 | ₩27,383 | ₩27,383 | ₩27,369 | ₩27,369 | -0.05% | 1.1천 |
|---|
| 2026.04.01 | ₩27,327 | ₩27,369 | ₩27,327 | ₩27,369 | +0.16% | 1.9천 |
|---|
| 2026.03.31 | ₩27,396 | ₩27,396 | ₩27,249 | ₩27,249 | -0.54% | 2.6천 |
|---|
| 2026.03.30 | ₩27,983 | ₩27,983 | ₩27,983 | ₩27,983 | 0.00% | 794 |
|---|
| 2026.03.27 | ₩28,040 | ₩28,040 | ₩28,040 | ₩28,040 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,783 | ₩28,040 | ₩27,783 | ₩28,040 | +0.93% | 526 |
|---|
| 2026.03.25 | ₩27,573 | ₩27,573 | ₩27,573 | ₩27,573 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩27,573 | ₩27,636 | ₩27,573 | ₩27,573 | 0.00% | 689 |
|---|
| 2026.03.23 | ₩27,383 | ₩27,770 | ₩27,383 | ₩27,770 | +1.41% | 2천 |
|---|
| 2026.03.20 | ₩28,050 | ₩28,104 | ₩27,783 | ₩27,783 | -0.95% | 935 |
|---|
| 2026.03.19 | ₩28,534 | ₩28,534 | ₩28,534 | ₩28,534 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩28,504 | ₩28,762 | ₩28,371 | ₩28,534 | +0.11% | 2.9천 |
|---|
| 2026.03.17 | ₩28,411 | ₩28,704 | ₩28,411 | ₩28,437 | +0.09% | 607 |
|---|
| 2026.03.16 | ₩28,598 | ₩28,598 | ₩28,598 | ₩28,598 | 0.00% | 196 |
|---|
| 2026.03.13 | ₩28,878 | ₩28,878 | ₩28,644 | ₩28,644 | -0.81% | 633 |
|---|
| 2026.03.12 | ₩28,571 | ₩28,571 | ₩28,411 | ₩28,411 | -0.56% | 1.1천 |
|---|
| 2026.03.11 | ₩28,514 | ₩28,544 | ₩28,504 | ₩28,518 | +0.01% | 627 |
|---|
| 2026.03.10 | ₩28,905 | ₩28,905 | ₩28,504 | ₩28,504 | -1.39% | 1 |
|---|
| 2026.03.09 | ₩28,798 | ₩28,798 | ₩28,798 | ₩28,798 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩28,798 | ₩28,798 | ₩28,798 | ₩28,798 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩28,798 | ₩28,798 | ₩28,798 | ₩28,798 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩28,798 | ₩28,798 | ₩28,798 | ₩28,798 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩28,464 | ₩28,798 | ₩28,411 | ₩28,798 | +1.17% | 1 |
|---|
| 2026.03.02 | ₩28,504 | ₩28,671 | ₩28,437 | ₩28,464 | -0.14% | 1 |
|---|
| 2026.02.27 | ₩28,691 | ₩28,691 | ₩28,691 | ₩28,691 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩28,584 | ₩28,584 | ₩28,584 | ₩28,584 | 0.00% | 56 |
|---|
| 2026.02.25 | ₩28,584 | ₩28,584 | ₩28,584 | ₩28,584 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩28,611 | ₩28,611 | ₩28,584 | ₩28,584 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,438 | ₩28,571 | ₩28,438 | ₩28,571 | +0.47% | 1 |
|---|
| 2026.02.20 | ₩28,611 | ₩28,617 | ₩28,611 | ₩28,611 | 0.00% | 470 |
|---|
| 2026.02.19 | ₩28,606 | ₩28,624 | ₩28,597 | ₩28,597 | -0.03% | 1.8천 |
|---|
| 2026.02.18 | ₩28,564 | ₩28,564 | ₩28,564 | ₩28,564 | 0.00% | 363 |
|---|
| 2026.02.17 | ₩28,571 | ₩28,611 | ₩28,571 | ₩28,611 | +0.14% | 1.7천 |
|---|
| 2026.02.13 | ₩28,518 | ₩28,518 | ₩28,518 | ₩28,518 | 0.00% | 789 |
|---|
| 2026.02.12 | ₩28,624 | ₩28,624 | ₩28,506 | ₩28,611 | -0.05% | 521 |
|---|
| 2026.02.11 | ₩28,611 | ₩28,611 | ₩28,411 | ₩28,411 | -0.70% | 373 |
|---|
| 2026.02.10 | ₩28,611 | ₩28,611 | ₩28,611 | ₩28,611 | 0.00% | 154 |
|---|
| 2026.02.09 | ₩28,598 | ₩28,620 | ₩28,411 | ₩28,598 | 0.00% | 2.9천 |
|---|
| 2026.02.06 | ₩28,413 | ₩28,413 | ₩28,413 | ₩28,413 | 0.00% | 414 |
|---|
| 2026.02.05 | ₩28,571 | ₩28,598 | ₩28,571 | ₩28,598 | +0.09% | 642 |
|---|
| 2026.02.04 | ₩28,411 | ₩28,584 | ₩28,411 | ₩28,523 | +0.39% | 804 |
|---|
| 2026.02.03 | ₩28,411 | ₩28,571 | ₩28,411 | ₩28,520 | +0.38% | 2.8천 |
|---|
| 2026.02.02 | ₩28,518 | ₩28,556 | ₩28,518 | ₩28,556 | +0.13% | 1.6천 |
|---|
| 2026.01.30 | ₩28,411 | ₩28,411 | ₩28,411 | ₩28,411 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩28,464 | ₩28,464 | ₩28,464 | ₩28,464 | 0.00% | 303 |
|---|
| 2026.01.28 | ₩28,624 | ₩28,624 | ₩28,624 | ₩28,624 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩28,564 | ₩28,624 | ₩28,564 | ₩28,624 | +0.21% | 2.1천 |
|---|
| 2026.01.26 | ₩28,491 | ₩28,578 | ₩28,464 | ₩28,464 | -0.09% | 2.3천 |
|---|
| 2026.01.23 | ₩28,624 | ₩28,624 | ₩28,624 | ₩28,624 | 0.00% | 580 |
|---|
| 2026.01.22 | ₩28,608 | ₩28,608 | ₩28,608 | ₩28,608 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩28,580 | ₩28,608 | ₩28,580 | ₩28,608 | +0.10% | 417 |
|---|
| 2026.01.20 | ₩28,371 | ₩28,411 | ₩28,371 | ₩28,384 | +0.05% | 2.1천 |
|---|
| 2026.01.16 | ₩28,544 | ₩28,544 | ₩28,397 | ₩28,397 | -0.51% | 3.5천 |
|---|
| 2026.01.15 | ₩28,474 | ₩28,474 | ₩28,384 | ₩28,411 | -0.22% | 5.4천 |
|---|
| 2026.01.14 | ₩28,554 | ₩28,554 | ₩28,554 | ₩28,554 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩28,564 | ₩28,664 | ₩28,554 | ₩28,554 | -0.03% | 697 |
|---|
| 2026.01.12 | ₩28,624 | ₩28,624 | ₩28,624 | ₩28,624 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩28,624 | ₩28,624 | ₩28,624 | ₩28,624 | 0.00% | 562 |
|---|
| 2026.01.08 | ₩28,731 | ₩28,731 | ₩28,411 | ₩28,411 | -1.12% | 4.9천 |
|---|
| 2026.01.07 | ₩28,411 | ₩28,411 | ₩28,411 | ₩28,411 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩28,411 | ₩28,411 | ₩28,411 | ₩28,411 | 0.00% | 251 |
|---|
| 2026.01.05 | ₩28,411 | ₩28,411 | ₩28,411 | ₩28,411 | 0.00% | 259 |
|---|
| 2026.01.02 | ₩28,411 | ₩28,411 | ₩28,411 | ₩28,411 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩28,424 | ₩28,424 | ₩28,411 | ₩28,411 | -0.05% | 2천 |
|---|
| 2025.12.30 | ₩28,591 | ₩28,591 | ₩28,591 | ₩28,591 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩28,571 | ₩28,591 | ₩28,571 | ₩28,591 | +0.07% | 1.1천 |
|---|
| 2025.12.26 | ₩28,411 | ₩28,437 | ₩28,411 | ₩28,437 | +0.09% | 912 |
|---|
| 2025.12.24 | ₩28,571 | ₩28,571 | ₩28,571 | ₩28,571 | 0.00% | 847 |
|---|
| 2025.12.23 | ₩28,487 | ₩28,487 | ₩28,411 | ₩28,411 | -0.27% | 936 |
|---|
| 2025.12.22 | ₩28,411 | ₩28,544 | ₩28,411 | ₩28,424 | +0.05% | 2.7천 |
|---|
| 2025.12.19 | ₩28,504 | ₩28,770 | ₩28,424 | ₩28,424 | -0.28% | 4천 |
|---|
| 2025.12.18 | ₩28,811 | ₩28,811 | ₩28,691 | ₩28,691 | -0.42% | 2천 |
|---|
| 2025.12.17 | ₩28,838 | ₩28,892 | ₩28,838 | ₩28,838 | 0.00% | 950 |
|---|
| 2025.12.16 | ₩28,838 | ₩28,838 | ₩28,838 | ₩28,838 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩28,838 | ₩28,838 | ₩28,838 | ₩28,838 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩28,838 | ₩28,865 | ₩28,785 | ₩28,838 | 0.00% | 2.5천 |
|---|
| 2025.12.11 | ₩29,114 | ₩29,114 | ₩29,114 | ₩29,114 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩28,875 | ₩29,114 | ₩28,805 | ₩29,114 | +0.83% | 3.6천 |
|---|
| 2025.12.09 | ₩28,838 | ₩28,905 | ₩28,838 | ₩28,838 | 0.00% | 2천 |
|---|
| 2025.12.08 | ₩28,838 | ₩28,838 | ₩28,838 | ₩28,838 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩29,044 | ₩29,044 | ₩29,044 | ₩29,044 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩28,851 | ₩29,044 | ₩28,851 | ₩29,044 | +0.67% | 1.5천 |
|---|
| 2025.12.03 | ₩28,838 | ₩28,838 | ₩28,838 | ₩28,838 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩28,865 | ₩28,865 | ₩28,838 | ₩28,838 | -0.09% | 1.9천 |
|---|
| 2025.12.01 | ₩28,838 | ₩28,971 | ₩28,838 | ₩28,971 | +0.46% | 738 |
|---|
| 2025.11.28 | ₩29,292 | ₩29,292 | ₩29,225 | ₩29,225 | -0.23% | 678 |
|---|
| 2025.11.26 | ₩29,305 | ₩29,305 | ₩29,225 | ₩29,225 | -0.27% | 2.2천 |
|---|
| 2025.11.25 | ₩29,305 | ₩29,305 | ₩29,292 | ₩29,305 | 0.00% | 999 |
|---|
| 2025.11.24 | ₩29,092 | ₩29,092 | ₩29,092 | ₩29,092 | 0.00% | 171 |
|---|
| 2025.11.21 | ₩28,905 | ₩29,092 | ₩28,905 | ₩29,092 | +0.65% | 656 |
|---|
| 2025.11.20 | ₩29,345 | ₩29,345 | ₩28,851 | ₩29,145 | -0.68% | 5.1천 |
|---|
| 2025.11.19 | ₩28,865 | ₩29,439 | ₩28,838 | ₩29,065 | +0.69% | 9.6천 |
|---|
| 2025.11.18 | ₩28,912 | ₩28,912 | ₩28,912 | ₩28,912 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩28,851 | ₩29,118 | ₩28,838 | ₩28,912 | +0.21% | 7.9천 |
|---|
| 2025.11.14 | ₩28,838 | ₩28,838 | ₩28,838 | ₩28,838 | 0.00% | 636 |
|---|
| 2025.11.13 | ₩28,945 | ₩29,092 | ₩28,838 | ₩28,838 | -0.37% | 1.8천 |
|---|
| 2025.11.12 | ₩28,931 | ₩28,945 | ₩28,905 | ₩28,945 | +0.05% | 3.8천 |
|---|
| 2025.11.11 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 849 |
|---|
| 2025.11.06 | ₩28,945 | ₩28,945 | ₩28,711 | ₩28,945 | 0.00% | 3천 |
|---|
| 2025.11.05 | ₩28,971 | ₩28,972 | ₩28,945 | ₩28,972 | +0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩28,945 | ₩29,145 | ₩28,945 | ₩29,145 | +0.69% | 2.7천 |
|---|
| 2025.10.30 | ₩29,092 | ₩29,092 | ₩29,092 | ₩29,092 | 0.00% | 525 |
|---|
| 2025.10.29 | ₩28,985 | ₩28,998 | ₩28,945 | ₩28,945 | -0.14% | 1.9천 |
|---|
| 2025.10.28 | ₩29,368 | ₩29,368 | ₩28,998 | ₩28,998 | -1.26% | 2.3천 |
|---|
| 2025.10.27 | ₩29,012 | ₩29,305 | ₩28,971 | ₩29,243 | +0.80% | 5.4천 |
|---|
| 2025.10.24 | ₩29,242 | ₩29,242 | ₩29,242 | ₩29,242 | 0.00% | 269 |
|---|
| 2025.10.23 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩29,385 | ₩29,385 | ₩29,172 | ₩29,352 | -0.11% | 1.7천 |
|---|
| 2025.10.21 | ₩29,385 | ₩29,385 | ₩29,385 | ₩29,385 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,319 | ₩29,385 | ₩29,319 | ₩29,385 | +0.23% | 822 |
|---|
| 2025.10.17 | ₩29,385 | ₩29,385 | ₩29,385 | ₩29,385 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩29,385 | ₩29,385 | ₩29,385 | ₩29,385 | 0.00% | 246 |
|---|
| 2025.10.15 | ₩29,225 | ₩29,225 | ₩29,225 | ₩29,225 | 0.00% | 1천 |
|---|
| 2025.10.14 | ₩29,172 | ₩29,279 | ₩29,052 | ₩29,279 | +0.37% | 2.3천 |
|---|
| 2025.10.13 | ₩29,078 | ₩29,679 | ₩29,078 | ₩29,679 | +2.07% | 740 |
|---|
| 2025.10.10 | ₩28,998 | ₩28,998 | ₩28,945 | ₩28,945 | -0.18% | 1.2천 |
|---|
