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 | ₩26,683 | ₩26,776 | ₩26,643 | ₩26,750 | +0.25% | 3.6천 |
| 2026.10.08 | ₩26,883 | ₩26,883 | ₩26,630 | ₩26,803 | -0.30% | 3.5천 |
| 2026.10.07 | ₩26,723 | ₩26,856 | ₩26,643 | ₩26,643 | -0.30% | 1.5천 |
| 2026.10.06 | ₩26,643 | ₩26,816 | ₩26,643 | ₩26,736 | +0.35% | 1.2천 |
| 2026.10.05 | ₩26,830 | ₩26,830 | ₩26,816 | ₩26,816 | -0.05% | 713 |
| 2026.10.02 | ₩26,776 | ₩26,776 | ₩26,716 | ₩26,750 | -0.10% | 3.2천 |
| 2026.10.01 | ₩26,656 | ₩26,856 | ₩26,643 | ₩26,750 | +0.35% | 1.4만 |
| 2026.09.30 | ₩26,710 | ₩26,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,790 |
| +0.30% |
| 6.5천 |
| 2026.09.29 | ₩26,870 | ₩26,870 | ₩26,643 | ₩26,750 | -0.45% | 1.1만 |
|---|
| 2026.09.28 | ₩26,977 | ₩26,977 | ₩26,643 | ₩26,723 | -0.94% | 8천 |
|---|
| 2026.09.25 | ₩26,696 | ₩26,950 | ₩26,696 | ₩26,936 | +0.90% | 8.9천 |
|---|
| 2026.09.24 | ₩26,643 | ₩26,790 | ₩26,643 | ₩26,643 | 0.00% | 2.7천 |
|---|
| 2026.09.23 | ₩26,710 | ₩26,710 | ₩26,643 | ₩26,643 | -0.25% | 2.2천 |
|---|
| 2026.09.22 | ₩26,643 | ₩26,803 | ₩26,643 | ₩26,710 | +0.25% | 2.9천 |
|---|
| 2026.09.21 | ₩26,643 | ₩26,643 | ₩26,643 | ₩26,643 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩26,643 | ₩26,643 | ₩26,643 | ₩26,643 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩26,696 | ₩26,710 | ₩26,696 | ₩26,696 | 0.00% | 546 |
|---|
| 2026.09.16 | ₩26,859 | ₩26,859 | ₩26,683 | ₩26,830 | -0.11% | 3.8천 |
|---|
| 2026.09.15 | ₩26,643 | ₩26,643 | ₩26,643 | ₩26,643 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩26,643 | ₩26,643 | ₩26,643 | ₩26,643 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩26,643 | ₩26,683 | ₩26,643 | ₩26,643 | +0.00% | 6.9천 |
|---|
| 2026.09.10 | ₩26,643 | ₩26,643 | ₩26,643 | ₩26,643 | 0.00% | 1.5천 |
|---|
| 2026.09.09 | ₩26,977 | ₩26,977 | ₩26,643 | ₩26,643 | -1.24% | 2.7천 |
|---|
| 2026.09.08 | ₩26,643 | ₩26,816 | ₩26,643 | ₩26,743 | +0.38% | 1.6천 |
|---|
| 2026.09.04 | ₩26,681 | ₩26,830 | ₩26,670 | ₩26,750 | +0.26% | 2.7천 |
|---|
| 2026.09.03 | ₩26,723 | ₩26,870 | ₩26,710 | ₩26,870 | +0.55% | 5.3천 |
|---|
| 2026.09.02 | ₩26,816 | ₩26,856 | ₩26,816 | ₩26,856 | +0.15% | 3.9천 |
|---|
| 2026.09.01 | ₩26,643 | ₩26,683 | ₩26,643 | ₩26,670 | +0.10% | 4.8천 |
|---|
| 2026.08.31 | ₩26,643 | ₩26,643 | ₩26,643 | ₩26,643 | 0.00% | 266 |
|---|
| 2026.08.28 | ₩26,668 | ₩26,668 | ₩26,630 | ₩26,630 | -0.15% | 2.4천 |
|---|
| 2026.08.27 | ₩26,750 | ₩26,810 | ₩26,616 | ₩26,616 | -0.50% | 3.8천 |
|---|
| 2026.08.26 | ₩26,643 | ₩26,643 | ₩26,643 | ₩26,643 | 0.00% | 829 |
|---|
| 2026.08.25 | ₩26,643 | ₩26,683 | ₩26,643 | ₩26,683 | +0.15% | 3.1천 |
|---|
| 2026.08.24 | ₩26,683 | ₩26,683 | ₩26,616 | ₩26,616 | -0.25% | 3.1천 |
|---|
| 2026.08.21 | ₩26,723 | ₩26,723 | ₩26,723 | ₩26,723 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩26,683 | ₩26,723 | ₩26,616 | ₩26,723 | +0.15% | 2.8천 |
|---|
| 2026.08.19 | ₩26,683 | ₩26,756 | ₩26,483 | ₩26,643 | -0.15% | 3.9천 |
|---|
| 2026.08.18 | ₩26,683 | ₩26,883 | ₩26,616 | ₩26,616 | -0.25% | 4.2천 |
|---|
| 2026.08.17 | ₩26,723 | ₩26,723 | ₩26,616 | ₩26,616 | -0.40% | 2.9천 |
|---|
| 2026.08.14 | ₩26,710 | ₩26,723 | ₩26,625 | ₩26,630 | -0.30% | 4.3천 |
|---|
| 2026.08.13 | ₩26,843 | ₩26,950 | ₩26,723 | ₩26,723 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩26,790 | ₩26,790 | ₩26,723 | ₩26,723 | -0.25% | 1.7천 |
|---|
| 2026.08.11 | ₩26,723 | ₩26,723 | ₩26,723 | ₩26,723 | 0.00% | 963 |
|---|
| 2026.08.10 | ₩26,630 | ₩26,790 | ₩26,616 | ₩26,670 | +0.15% | 3.4천 |
|---|
| 2026.08.07 | ₩26,723 | ₩26,723 | ₩26,723 | ₩26,723 | 0.00% | 494 |
|---|
| 2026.08.06 | ₩26,723 | ₩26,803 | ₩26,723 | ₩26,723 | 0.00% | 960 |
|---|
| 2026.08.05 | ₩26,776 | ₩26,803 | ₩26,683 | ₩26,683 | -0.35% | 8천 |
|---|
| 2026.08.04 | ₩26,776 | ₩26,776 | ₩26,776 | ₩26,776 | 0.00% | 2.5천 |
|---|
| 2026.08.03 | ₩26,776 | ₩26,776 | ₩26,776 | ₩26,776 | 0.00% | 2.3천 |
|---|
| 2026.07.31 | ₩26,910 | ₩26,910 | ₩26,776 | ₩26,776 | -0.50% | 1.8천 |
|---|
| 2026.07.30 | ₩26,776 | ₩26,850 | ₩26,776 | ₩26,776 | 0.00% | 2.2천 |
|---|
| 2026.07.29 | ₩26,776 | ₩26,843 | ₩26,776 | ₩26,776 | 0.00% | 2.4천 |
|---|
| 2026.07.28 | ₩26,776 | ₩26,830 | ₩26,776 | ₩26,788 | +0.04% | 2.9천 |
|---|
| 2026.07.27 | ₩26,683 | ₩26,683 | ₩26,683 | ₩26,683 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩26,776 | ₩26,776 | ₩26,683 | ₩26,683 | -0.35% | 3.2천 |
|---|
| 2026.07.23 | ₩26,776 | ₩26,830 | ₩26,776 | ₩26,776 | 0.00% | 2.5천 |
|---|
| 2026.07.22 | ₩26,776 | ₩26,876 | ₩26,776 | ₩26,815 | +0.14% | 1.3천 |
|---|
| 2026.07.21 | ₩26,896 | ₩26,896 | ₩26,816 | ₩26,816 | -0.30% | 649 |
|---|
| 2026.07.20 | ₩26,776 | ₩26,977 | ₩26,776 | ₩26,776 | 0.00% | 3.4천 |
|---|
| 2026.07.17 | ₩26,803 | ₩26,890 | ₩26,803 | ₩26,890 | +0.32% | 956 |
|---|
| 2026.07.16 | ₩26,896 | ₩26,896 | ₩26,896 | ₩26,896 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩26,790 | ₩26,896 | ₩26,776 | ₩26,896 | +0.40% | 577 |
|---|
| 2026.07.14 | ₩27,056 | ₩27,056 | ₩27,056 | ₩27,056 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩26,816 | ₩27,056 | ₩26,816 | ₩27,056 | +0.90% | 1.8천 |
|---|
| 2026.07.10 | ₩26,899 | ₩26,963 | ₩26,883 | ₩26,883 | -0.06% | 584 |
|---|
| 2026.07.09 | ₩26,923 | ₩26,923 | ₩26,923 | ₩26,923 | 0.00% | 151 |
|---|
| 2026.07.08 | ₩26,990 | ₩26,990 | ₩26,876 | ₩26,944 | -0.17% | 2.6천 |
|---|
| 2026.07.07 | ₩26,776 | ₩26,990 | ₩26,776 | ₩26,776 | 0.00% | 2.9천 |
|---|
| 2026.07.06 | ₩26,816 | ₩26,816 | ₩26,743 | ₩26,790 | -0.10% | 7.4천 |
|---|
| 2026.07.02 | ₩26,830 | ₩26,830 | ₩26,683 | ₩26,683 | -0.55% | 6.7천 |
|---|
| 2026.07.01 | ₩26,550 | ₩26,830 | ₩26,550 | ₩26,790 | +0.90% | 7.1천 |
|---|
| 2026.06.30 | ₩26,830 | ₩26,830 | ₩26,590 | ₩26,643 | -0.70% | 1.2만 |
|---|
| 2026.06.29 | ₩26,896 | ₩26,896 | ₩26,896 | ₩26,896 | 0.00% | 229 |
|---|
| 2026.06.26 | ₩27,377 | ₩27,377 | ₩26,496 | ₩26,790 | -2.14% | 3천 |
|---|
| 2026.06.25 | ₩27,103 | ₩27,103 | ₩27,103 | ₩27,103 | 0.00% | 304 |
|---|
| 2026.06.24 | ₩26,696 | ₩26,936 | ₩26,696 | ₩26,923 | +0.85% | 1.7천 |
|---|
| 2026.06.23 | ₩26,830 | ₩26,830 | ₩26,830 | ₩26,830 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩26,830 | ₩27,097 | ₩26,763 | ₩26,830 | 0.00% | 6.8천 |
|---|
| 2026.06.18 | ₩26,896 | ₩26,897 | ₩26,896 | ₩26,896 | 0.00% | 2.7천 |
|---|
| 2026.06.17 | ₩26,896 | ₩27,017 | ₩26,896 | ₩27,017 | +0.45% | 595 |
|---|
| 2026.06.16 | ₩26,870 | ₩26,870 | ₩26,870 | ₩26,870 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩26,870 | ₩26,870 | ₩26,870 | ₩26,870 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩27,083 | ₩27,083 | ₩26,603 | ₩26,870 | -0.79% | 5.7천 |
|---|
| 2026.06.11 | ₩26,910 | ₩26,910 | ₩26,910 | ₩26,910 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩26,910 | ₩26,910 | ₩26,910 | ₩26,910 | 0.00% | 168 |
|---|
| 2026.06.09 | ₩27,070 | ₩27,070 | ₩26,923 | ₩26,923 | -0.54% | 979 |
|---|
| 2026.06.08 | ₩26,790 | ₩26,977 | ₩26,763 | ₩26,883 | +0.35% | 4.9천 |
|---|
| 2026.06.05 | ₩27,083 | ₩27,083 | ₩26,536 | ₩26,543 | -2.00% | 1.1만 |
|---|
| 2026.06.04 | ₩27,083 | ₩27,110 | ₩26,656 | ₩26,670 | -1.53% | 2.7천 |
|---|
| 2026.06.03 | ₩26,576 | ₩27,083 | ₩26,576 | ₩27,083 | +1.91% | 1.3천 |
|---|
| 2026.06.02 | ₩27,083 | ₩27,083 | ₩27,083 | ₩27,083 | 0.00% | 212 |
|---|
| 2026.06.01 | ₩27,230 | ₩27,230 | ₩26,763 | ₩27,043 | -0.69% | 3.1천 |
|---|
| 2026.05.29 | ₩26,990 | ₩27,217 | ₩26,963 | ₩26,963 | -0.10% | 3천 |
|---|
| 2026.05.28 | ₩27,230 | ₩27,230 | ₩27,230 | ₩27,230 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,243 | ₩27,243 | ₩27,230 | ₩27,230 | -0.05% | 1.1천 |
|---|
| 2026.05.26 | ₩27,337 | ₩27,337 | ₩27,337 | ₩27,337 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩27,337 | ₩27,337 | ₩27,337 | ₩27,337 | 0.00% | 219 |
|---|
| 2026.05.21 | ₩27,310 | ₩27,310 | ₩27,230 | ₩27,230 | -0.29% | 2천 |
|---|
| 2026.05.20 | ₩27,230 | ₩27,230 | ₩27,230 | ₩27,230 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩27,230 | ₩27,270 | ₩27,230 | ₩27,230 | +0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩27,230 | ₩27,230 | ₩27,230 | ₩27,230 | 0.00% | 645 |
|---|
| 2026.05.15 | ₩27,270 | ₩27,370 | ₩27,203 | ₩27,230 | -0.15% | 9천 |
|---|
| 2026.05.14 | ₩27,257 | ₩27,377 | ₩27,257 | ₩27,377 | +0.44% | 1.5천 |
|---|
| 2026.05.13 | ₩27,270 | ₩27,270 | ₩27,270 | ₩27,270 | 0.00% | 402 |
|---|
| 2026.05.12 | ₩27,257 | ₩27,257 | ₩27,257 | ₩27,257 | 0.00% | 340 |
|---|
| 2026.05.11 | ₩27,390 | ₩27,390 | ₩27,257 | ₩27,257 | -0.49% | 305 |
|---|
| 2026.05.08 | ₩27,406 | ₩27,406 | ₩27,406 | ₩27,406 | 0.00% | 491 |
|---|
| 2026.05.07 | ₩27,310 | ₩27,350 | ₩27,310 | ₩27,350 | +0.15% | 690 |
|---|
| 2026.05.06 | ₩27,310 | ₩27,310 | ₩27,310 | ₩27,310 | 0.00% | 560 |
|---|
| 2026.05.05 | ₩27,363 | ₩27,644 | ₩27,284 | ₩27,444 | +0.29% | 1.7천 |
|---|
| 2026.05.04 | ₩27,748 | ₩27,748 | ₩27,748 | ₩27,748 | 0.00% | 523 |
|---|
| 2026.05.01 | ₩27,724 | ₩27,790 | ₩27,284 | ₩27,483 | -0.87% | 1.3천 |
|---|
| 2026.04.30 | ₩27,697 | ₩27,697 | ₩27,670 | ₩27,670 | -0.10% | 474 |
|---|
| 2026.04.29 | ₩27,417 | ₩27,630 | ₩27,390 | ₩27,617 | +0.73% | 1.2천 |
|---|
| 2026.04.28 | ₩27,524 | ₩27,817 | ₩27,524 | ₩27,817 | +1.07% | 1.3천 |
|---|
| 2026.04.27 | ₩27,403 | ₩27,497 | ₩27,377 | ₩27,497 | +0.34% | 3.5천 |
|---|
| 2026.04.24 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 241 |
|---|
| 2026.04.22 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,524 | ₩27,524 | ₩27,470 | ₩27,470 | -0.19% | 854 |
|---|
| 2026.04.20 | ₩27,684 | ₩27,790 | ₩27,524 | ₩27,564 | -0.43% | 1.8천 |
|---|
| 2026.04.17 | ₩27,844 | ₩27,844 | ₩27,844 | ₩27,844 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩27,844 | ₩27,844 | ₩27,844 | ₩27,844 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩27,657 | ₩27,844 | ₩27,657 | ₩27,844 | +0.68% | 1.1천 |
|---|
| 2026.04.14 | ₩27,477 | ₩27,810 | ₩27,477 | ₩27,810 | +1.21% | 3.5천 |
|---|
| 2026.04.13 | ₩27,450 | ₩27,450 | ₩27,443 | ₩27,443 | -0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩28,057 | ₩28,057 | ₩27,310 | ₩27,483 | -2.04% | 7.1천 |
|---|
| 2026.04.09 | ₩27,483 | ₩27,550 | ₩27,470 | ₩27,497 | +0.05% | 2.3천 |
|---|
| 2026.04.08 | ₩27,750 | ₩27,840 | ₩27,552 | ₩27,604 | -0.53% | 0 |
|---|
| 2026.04.07 | ₩27,644 | ₩27,783 | ₩27,644 | ₩27,783 | +0.50% | 360 |
|---|
| 2026.04.06 | ₩27,337 | ₩27,584 | ₩27,230 | ₩27,584 | +0.90% | 1.4천 |
|---|
| 2026.04.02 | ₩27,363 | ₩27,363 | ₩27,350 | ₩27,350 | -0.05% | 1.1천 |
|---|
| 2026.04.01 | ₩27,308 | ₩27,350 | ₩27,308 | ₩27,350 | +0.16% | 1.9천 |
|---|
| 2026.03.31 | ₩27,377 | ₩27,377 | ₩27,230 | ₩27,230 | -0.54% | 2.6천 |
|---|
| 2026.03.30 | ₩27,964 | ₩27,964 | ₩27,964 | ₩27,964 | 0.00% | 794 |
|---|
| 2026.03.27 | ₩28,021 | ₩28,021 | ₩28,021 | ₩28,021 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,764 | ₩28,021 | ₩27,764 | ₩28,021 | +0.93% | 526 |
|---|
| 2026.03.25 | ₩27,554 | ₩27,554 | ₩27,554 | ₩27,554 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩27,554 | ₩27,617 | ₩27,554 | ₩27,554 | 0.00% | 689 |
|---|
| 2026.03.23 | ₩27,363 | ₩27,750 | ₩27,363 | ₩27,750 | +1.41% | 2천 |
|---|
| 2026.03.20 | ₩28,030 | ₩28,084 | ₩27,764 | ₩27,764 | -0.95% | 935 |
|---|
| 2026.03.19 | ₩28,514 | ₩28,514 | ₩28,514 | ₩28,514 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩28,484 | ₩28,742 | ₩28,351 | ₩28,514 | +0.11% | 2.9천 |
|---|
| 2026.03.17 | ₩28,391 | ₩28,684 | ₩28,391 | ₩28,417 | +0.09% | 607 |
|---|
| 2026.03.16 | ₩28,577 | ₩28,577 | ₩28,577 | ₩28,577 | 0.00% | 196 |
|---|
| 2026.03.13 | ₩28,858 | ₩28,858 | ₩28,624 | ₩28,624 | -0.81% | 633 |
|---|
| 2026.03.12 | ₩28,551 | ₩28,551 | ₩28,391 | ₩28,391 | -0.56% | 1.1천 |
|---|
| 2026.03.11 | ₩28,494 | ₩28,524 | ₩28,484 | ₩28,497 | +0.01% | 627 |
|---|
| 2026.03.10 | ₩28,884 | ₩28,884 | ₩28,484 | ₩28,484 | -1.39% | 1 |
|---|
| 2026.03.09 | ₩28,778 | ₩28,778 | ₩28,778 | ₩28,778 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩28,778 | ₩28,778 | ₩28,778 | ₩28,778 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩28,778 | ₩28,778 | ₩28,778 | ₩28,778 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩28,778 | ₩28,778 | ₩28,778 | ₩28,778 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩28,444 | ₩28,778 | ₩28,391 | ₩28,778 | +1.17% | 1 |
|---|
| 2026.03.02 | ₩28,484 | ₩28,651 | ₩28,417 | ₩28,444 | -0.14% | 1 |
|---|
| 2026.02.27 | ₩28,671 | ₩28,671 | ₩28,671 | ₩28,671 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩28,564 | ₩28,564 | ₩28,564 | ₩28,564 | 0.00% | 56 |
|---|
| 2026.02.25 | ₩28,564 | ₩28,564 | ₩28,564 | ₩28,564 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩28,591 | ₩28,591 | ₩28,564 | ₩28,564 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,418 | ₩28,551 | ₩28,418 | ₩28,551 | +0.47% | 1 |
|---|
| 2026.02.20 | ₩28,591 | ₩28,597 | ₩28,591 | ₩28,591 | 0.00% | 470 |
|---|
| 2026.02.19 | ₩28,586 | ₩28,604 | ₩28,577 | ₩28,577 | -0.03% | 1.8천 |
|---|
| 2026.02.18 | ₩28,544 | ₩28,544 | ₩28,544 | ₩28,544 | 0.00% | 363 |
|---|
| 2026.02.17 | ₩28,551 | ₩28,591 | ₩28,551 | ₩28,591 | +0.14% | 1.7천 |
|---|
| 2026.02.13 | ₩28,497 | ₩28,497 | ₩28,497 | ₩28,497 | 0.00% | 789 |
|---|
| 2026.02.12 | ₩28,604 | ₩28,604 | ₩28,486 | ₩28,591 | -0.05% | 521 |
|---|
| 2026.02.11 | ₩28,591 | ₩28,591 | ₩28,391 | ₩28,391 | -0.70% | 373 |
|---|
| 2026.02.10 | ₩28,591 | ₩28,591 | ₩28,591 | ₩28,591 | 0.00% | 154 |
|---|
| 2026.02.09 | ₩28,577 | ₩28,600 | ₩28,391 | ₩28,577 | 0.00% | 2.9천 |
|---|
| 2026.02.06 | ₩28,393 | ₩28,393 | ₩28,393 | ₩28,393 | 0.00% | 414 |
|---|
| 2026.02.05 | ₩28,551 | ₩28,577 | ₩28,551 | ₩28,577 | +0.09% | 642 |
|---|
| 2026.02.04 | ₩28,391 | ₩28,564 | ₩28,391 | ₩28,503 | +0.39% | 804 |
|---|
| 2026.02.03 | ₩28,391 | ₩28,551 | ₩28,391 | ₩28,500 | +0.38% | 2.8천 |
|---|
| 2026.02.02 | ₩28,497 | ₩28,536 | ₩28,497 | ₩28,536 | +0.13% | 1.6천 |
|---|
| 2026.01.30 | ₩28,391 | ₩28,391 | ₩28,391 | ₩28,391 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩28,444 | ₩28,444 | ₩28,444 | ₩28,444 | 0.00% | 303 |
|---|
| 2026.01.28 | ₩28,604 | ₩28,604 | ₩28,604 | ₩28,604 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩28,544 | ₩28,604 | ₩28,544 | ₩28,604 | +0.21% | 2.1천 |
|---|
| 2026.01.26 | ₩28,471 | ₩28,557 | ₩28,444 | ₩28,444 | -0.09% | 2.3천 |
|---|
| 2026.01.23 | ₩28,604 | ₩28,604 | ₩28,604 | ₩28,604 | 0.00% | 580 |
|---|
| 2026.01.22 | ₩28,588 | ₩28,588 | ₩28,588 | ₩28,588 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩28,560 | ₩28,588 | ₩28,560 | ₩28,588 | +0.10% | 417 |
|---|
| 2026.01.20 | ₩28,351 | ₩28,391 | ₩28,351 | ₩28,364 | +0.05% | 2.1천 |
|---|
| 2026.01.16 | ₩28,524 | ₩28,524 | ₩28,378 | ₩28,378 | -0.51% | 3.5천 |
|---|
| 2026.01.15 | ₩28,454 | ₩28,454 | ₩28,364 | ₩28,391 | -0.22% | 5.4천 |
|---|
| 2026.01.14 | ₩28,534 | ₩28,534 | ₩28,534 | ₩28,534 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩28,544 | ₩28,644 | ₩28,534 | ₩28,534 | -0.03% | 697 |
|---|
| 2026.01.12 | ₩28,604 | ₩28,604 | ₩28,604 | ₩28,604 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩28,604 | ₩28,604 | ₩28,604 | ₩28,604 | 0.00% | 562 |
|---|
| 2026.01.08 | ₩28,711 | ₩28,711 | ₩28,391 | ₩28,391 | -1.12% | 4.9천 |
|---|
| 2026.01.07 | ₩28,391 | ₩28,391 | ₩28,391 | ₩28,391 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩28,391 | ₩28,391 | ₩28,391 | ₩28,391 | 0.00% | 251 |
|---|
| 2026.01.05 | ₩28,391 | ₩28,391 | ₩28,391 | ₩28,391 | 0.00% | 259 |
|---|
| 2026.01.02 | ₩28,391 | ₩28,391 | ₩28,391 | ₩28,391 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩28,404 | ₩28,404 | ₩28,391 | ₩28,391 | -0.05% | 2천 |
|---|
| 2025.12.30 | ₩28,571 | ₩28,571 | ₩28,571 | ₩28,571 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩28,551 | ₩28,571 | ₩28,551 | ₩28,571 | +0.07% | 1.1천 |
|---|
| 2025.12.26 | ₩28,391 | ₩28,417 | ₩28,391 | ₩28,417 | +0.09% | 912 |
|---|
| 2025.12.24 | ₩28,551 | ₩28,551 | ₩28,551 | ₩28,551 | 0.00% | 847 |
|---|
| 2025.12.23 | ₩28,467 | ₩28,467 | ₩28,391 | ₩28,391 | -0.27% | 936 |
|---|
| 2025.12.22 | ₩28,391 | ₩28,524 | ₩28,391 | ₩28,404 | +0.05% | 2.7천 |
|---|
| 2025.12.19 | ₩28,484 | ₩28,750 | ₩28,404 | ₩28,404 | -0.28% | 4천 |
|---|
| 2025.12.18 | ₩28,791 | ₩28,791 | ₩28,671 | ₩28,671 | -0.42% | 2천 |
|---|
| 2025.12.17 | ₩28,818 | ₩28,872 | ₩28,818 | ₩28,818 | 0.00% | 950 |
|---|
| 2025.12.16 | ₩28,818 | ₩28,818 | ₩28,818 | ₩28,818 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩28,818 | ₩28,818 | ₩28,818 | ₩28,818 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩28,818 | ₩28,844 | ₩28,764 | ₩28,818 | 0.00% | 2.5천 |
|---|
| 2025.12.11 | ₩29,094 | ₩29,094 | ₩29,094 | ₩29,094 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩28,854 | ₩29,094 | ₩28,784 | ₩29,094 | +0.83% | 3.6천 |
|---|
| 2025.12.09 | ₩28,818 | ₩28,884 | ₩28,818 | ₩28,818 | 0.00% | 2천 |
|---|
| 2025.12.08 | ₩28,818 | ₩28,818 | ₩28,818 | ₩28,818 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩29,024 | ₩29,024 | ₩29,024 | ₩29,024 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩28,831 | ₩29,024 | ₩28,831 | ₩29,024 | +0.67% | 1.5천 |
|---|
| 2025.12.03 | ₩28,818 | ₩28,818 | ₩28,818 | ₩28,818 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩28,844 | ₩28,844 | ₩28,818 | ₩28,818 | -0.09% | 1.9천 |
|---|
| 2025.12.01 | ₩28,818 | ₩28,951 | ₩28,818 | ₩28,951 | +0.46% | 738 |
|---|
| 2025.11.28 | ₩29,271 | ₩29,271 | ₩29,205 | ₩29,205 | -0.23% | 678 |
|---|
| 2025.11.26 | ₩29,285 | ₩29,285 | ₩29,205 | ₩29,205 | -0.27% | 2.2천 |
|---|
| 2025.11.25 | ₩29,285 | ₩29,285 | ₩29,271 | ₩29,285 | 0.00% | 999 |
|---|
| 2025.11.24 | ₩29,071 | ₩29,071 | ₩29,071 | ₩29,071 | 0.00% | 171 |
|---|
| 2025.11.21 | ₩28,884 | ₩29,071 | ₩28,884 | ₩29,071 | +0.65% | 656 |
|---|
| 2025.11.20 | ₩29,325 | ₩29,325 | ₩28,831 | ₩29,124 | -0.68% | 5.1천 |
|---|
| 2025.11.19 | ₩28,844 | ₩29,418 | ₩28,818 | ₩29,044 | +0.69% | 9.6천 |
|---|
| 2025.11.18 | ₩28,891 | ₩28,891 | ₩28,891 | ₩28,891 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩28,831 | ₩29,098 | ₩28,818 | ₩28,891 | +0.21% | 7.9천 |
|---|
| 2025.11.14 | ₩28,818 | ₩28,818 | ₩28,818 | ₩28,818 | 0.00% | 636 |
|---|
| 2025.11.13 | ₩28,924 | ₩29,071 | ₩28,818 | ₩28,818 | -0.37% | 1.8천 |
|---|
| 2025.11.12 | ₩28,911 | ₩28,924 | ₩28,884 | ₩28,924 | +0.05% | 3.8천 |
|---|
| 2025.11.11 | ₩28,924 | ₩28,924 | ₩28,924 | ₩28,924 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩28,924 | ₩28,924 | ₩28,924 | ₩28,924 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩28,924 | ₩28,924 | ₩28,924 | ₩28,924 | 0.00% | 849 |
|---|
| 2025.11.06 | ₩28,924 | ₩28,924 | ₩28,691 | ₩28,924 | 0.00% | 3천 |
|---|
| 2025.11.05 | ₩28,951 | ₩28,951 | ₩28,924 | ₩28,951 | +0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩28,924 | ₩28,924 | ₩28,924 | ₩28,924 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩28,924 | ₩28,924 | ₩28,924 | ₩28,924 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩28,924 | ₩29,124 | ₩28,924 | ₩29,124 | +0.69% | 2.7천 |
|---|
| 2025.10.30 | ₩29,072 | ₩29,072 | ₩29,072 | ₩29,072 | 0.00% | 525 |
|---|
| 2025.10.29 | ₩28,964 | ₩28,978 | ₩28,924 | ₩28,924 | -0.14% | 1.9천 |
|---|
| 2025.10.28 | ₩29,347 | ₩29,347 | ₩28,978 | ₩28,978 | -1.26% | 2.3천 |
|---|
| 2025.10.27 | ₩28,991 | ₩29,285 | ₩28,951 | ₩29,222 | +0.80% | 5.4천 |
|---|
| 2025.10.24 | ₩29,222 | ₩29,222 | ₩29,222 | ₩29,222 | 0.00% | 269 |
|---|
| 2025.10.23 | ₩29,331 | ₩29,331 | ₩29,331 | ₩29,331 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩29,365 | ₩29,365 | ₩29,151 | ₩29,331 | -0.11% | 1.7천 |
|---|
| 2025.10.21 | ₩29,365 | ₩29,365 | ₩29,365 | ₩29,365 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,298 | ₩29,365 | ₩29,298 | ₩29,365 | +0.23% | 822 |
|---|
| 2025.10.17 | ₩29,365 | ₩29,365 | ₩29,365 | ₩29,365 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩29,365 | ₩29,365 | ₩29,365 | ₩29,365 | 0.00% | 246 |
|---|
| 2025.10.15 | ₩29,205 | ₩29,205 | ₩29,205 | ₩29,205 | 0.00% | 1천 |
|---|
| 2025.10.14 | ₩29,151 | ₩29,258 | ₩29,031 | ₩29,258 | +0.37% | 2.3천 |
|---|
| 2025.10.13 | ₩29,058 | ₩29,658 | ₩29,058 | ₩29,658 | +2.07% | 740 |
|---|
| 2025.10.10 | ₩28,978 | ₩28,978 | ₩28,924 | ₩28,924 | -0.18% | 1.2천 |
|---|
