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 | ₩26,701 | ₩26,794 | ₩26,661 | ₩26,768 | +0.25% | 3.6천 |
| 2026.10.08 | ₩26,901 | ₩26,901 | ₩26,647 | ₩26,821 | -0.30% | 3.5천 |
| 2026.10.07 | ₩26,741 | ₩26,874 | ₩26,661 | ₩26,661 | -0.30% | 1.5천 |
| 2026.10.06 | ₩26,661 | ₩26,834 | ₩26,661 | ₩26,754 | +0.35% | 1.2천 |
| 2026.10.05 | ₩26,848 | ₩26,848 | ₩26,834 | ₩26,834 | -0.05% | 713 |
| 2026.10.02 | ₩26,794 | ₩26,794 | ₩26,734 | ₩26,768 | -0.10% | 3.2천 |
| 2026.10.01 | ₩26,674 | ₩26,874 | ₩26,661 | ₩26,768 | +0.35% | 1.4만 |
| 2026.09.30 | ₩26,728 | ₩26,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,808 |
| +0.30% |
| 6.5천 |
| 2026.09.29 | ₩26,888 | ₩26,888 | ₩26,661 | ₩26,768 | -0.45% | 1.1만 |
|---|
| 2026.09.28 | ₩26,995 | ₩26,995 | ₩26,661 | ₩26,741 | -0.94% | 8천 |
|---|
| 2026.09.25 | ₩26,714 | ₩26,968 | ₩26,714 | ₩26,954 | +0.90% | 8.9천 |
|---|
| 2026.09.24 | ₩26,661 | ₩26,808 | ₩26,661 | ₩26,661 | 0.00% | 2.7천 |
|---|
| 2026.09.23 | ₩26,728 | ₩26,728 | ₩26,661 | ₩26,661 | -0.25% | 2.2천 |
|---|
| 2026.09.22 | ₩26,661 | ₩26,821 | ₩26,661 | ₩26,728 | +0.25% | 2.9천 |
|---|
| 2026.09.21 | ₩26,661 | ₩26,661 | ₩26,661 | ₩26,661 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩26,661 | ₩26,661 | ₩26,661 | ₩26,661 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩26,714 | ₩26,728 | ₩26,714 | ₩26,714 | 0.00% | 546 |
|---|
| 2026.09.16 | ₩26,877 | ₩26,877 | ₩26,701 | ₩26,848 | -0.11% | 3.8천 |
|---|
| 2026.09.15 | ₩26,661 | ₩26,661 | ₩26,661 | ₩26,661 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩26,661 | ₩26,661 | ₩26,661 | ₩26,661 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩26,661 | ₩26,701 | ₩26,661 | ₩26,661 | +0.00% | 6.9천 |
|---|
| 2026.09.10 | ₩26,661 | ₩26,661 | ₩26,661 | ₩26,661 | 0.00% | 1.5천 |
|---|
| 2026.09.09 | ₩26,995 | ₩26,995 | ₩26,661 | ₩26,661 | -1.24% | 2.7천 |
|---|
| 2026.09.08 | ₩26,661 | ₩26,834 | ₩26,661 | ₩26,761 | +0.38% | 1.6천 |
|---|
| 2026.09.04 | ₩26,699 | ₩26,848 | ₩26,687 | ₩26,768 | +0.26% | 2.7천 |
|---|
| 2026.09.03 | ₩26,741 | ₩26,888 | ₩26,728 | ₩26,888 | +0.55% | 5.3천 |
|---|
| 2026.09.02 | ₩26,834 | ₩26,874 | ₩26,834 | ₩26,874 | +0.15% | 3.9천 |
|---|
| 2026.09.01 | ₩26,661 | ₩26,701 | ₩26,661 | ₩26,687 | +0.10% | 4.8천 |
|---|
| 2026.08.31 | ₩26,661 | ₩26,661 | ₩26,661 | ₩26,661 | 0.00% | 266 |
|---|
| 2026.08.28 | ₩26,686 | ₩26,686 | ₩26,647 | ₩26,647 | -0.15% | 2.4천 |
|---|
| 2026.08.27 | ₩26,768 | ₩26,828 | ₩26,634 | ₩26,634 | -0.50% | 3.8천 |
|---|
| 2026.08.26 | ₩26,661 | ₩26,661 | ₩26,661 | ₩26,661 | 0.00% | 829 |
|---|
| 2026.08.25 | ₩26,661 | ₩26,701 | ₩26,661 | ₩26,701 | +0.15% | 3.1천 |
|---|
| 2026.08.24 | ₩26,701 | ₩26,701 | ₩26,634 | ₩26,634 | -0.25% | 3.1천 |
|---|
| 2026.08.21 | ₩26,741 | ₩26,741 | ₩26,741 | ₩26,741 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩26,701 | ₩26,741 | ₩26,634 | ₩26,741 | +0.15% | 2.8천 |
|---|
| 2026.08.19 | ₩26,701 | ₩26,774 | ₩26,501 | ₩26,661 | -0.15% | 3.9천 |
|---|
| 2026.08.18 | ₩26,701 | ₩26,901 | ₩26,634 | ₩26,634 | -0.25% | 4.2천 |
|---|
| 2026.08.17 | ₩26,741 | ₩26,741 | ₩26,634 | ₩26,634 | -0.40% | 2.9천 |
|---|
| 2026.08.14 | ₩26,728 | ₩26,741 | ₩26,642 | ₩26,647 | -0.30% | 4.3천 |
|---|
| 2026.08.13 | ₩26,861 | ₩26,968 | ₩26,741 | ₩26,741 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩26,808 | ₩26,808 | ₩26,741 | ₩26,741 | -0.25% | 1.7천 |
|---|
| 2026.08.11 | ₩26,741 | ₩26,741 | ₩26,741 | ₩26,741 | 0.00% | 963 |
|---|
| 2026.08.10 | ₩26,647 | ₩26,808 | ₩26,634 | ₩26,687 | +0.15% | 3.4천 |
|---|
| 2026.08.07 | ₩26,741 | ₩26,741 | ₩26,741 | ₩26,741 | 0.00% | 494 |
|---|
| 2026.08.06 | ₩26,741 | ₩26,821 | ₩26,741 | ₩26,741 | 0.00% | 960 |
|---|
| 2026.08.05 | ₩26,794 | ₩26,821 | ₩26,701 | ₩26,701 | -0.35% | 8천 |
|---|
| 2026.08.04 | ₩26,794 | ₩26,794 | ₩26,794 | ₩26,794 | 0.00% | 2.5천 |
|---|
| 2026.08.03 | ₩26,794 | ₩26,794 | ₩26,794 | ₩26,794 | 0.00% | 2.3천 |
|---|
| 2026.07.31 | ₩26,928 | ₩26,928 | ₩26,794 | ₩26,794 | -0.50% | 1.8천 |
|---|
| 2026.07.30 | ₩26,794 | ₩26,868 | ₩26,794 | ₩26,794 | 0.00% | 2.2천 |
|---|
| 2026.07.29 | ₩26,794 | ₩26,861 | ₩26,794 | ₩26,794 | 0.00% | 2.4천 |
|---|
| 2026.07.28 | ₩26,794 | ₩26,848 | ₩26,794 | ₩26,805 | +0.04% | 2.9천 |
|---|
| 2026.07.27 | ₩26,701 | ₩26,701 | ₩26,701 | ₩26,701 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩26,794 | ₩26,794 | ₩26,701 | ₩26,701 | -0.35% | 3.2천 |
|---|
| 2026.07.23 | ₩26,794 | ₩26,848 | ₩26,794 | ₩26,794 | 0.00% | 2.5천 |
|---|
| 2026.07.22 | ₩26,794 | ₩26,894 | ₩26,794 | ₩26,833 | +0.14% | 1.3천 |
|---|
| 2026.07.21 | ₩26,914 | ₩26,914 | ₩26,834 | ₩26,834 | -0.30% | 649 |
|---|
| 2026.07.20 | ₩26,794 | ₩26,995 | ₩26,794 | ₩26,794 | 0.00% | 3.4천 |
|---|
| 2026.07.17 | ₩26,821 | ₩26,908 | ₩26,821 | ₩26,908 | +0.32% | 956 |
|---|
| 2026.07.16 | ₩26,914 | ₩26,914 | ₩26,914 | ₩26,914 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩26,808 | ₩26,914 | ₩26,794 | ₩26,914 | +0.40% | 577 |
|---|
| 2026.07.14 | ₩27,074 | ₩27,074 | ₩27,074 | ₩27,074 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩26,834 | ₩27,074 | ₩26,834 | ₩27,074 | +0.90% | 1.8천 |
|---|
| 2026.07.10 | ₩26,917 | ₩26,981 | ₩26,901 | ₩26,901 | -0.06% | 584 |
|---|
| 2026.07.09 | ₩26,941 | ₩26,941 | ₩26,941 | ₩26,941 | 0.00% | 151 |
|---|
| 2026.07.08 | ₩27,008 | ₩27,008 | ₩26,894 | ₩26,962 | -0.17% | 2.6천 |
|---|
| 2026.07.07 | ₩26,794 | ₩27,008 | ₩26,794 | ₩26,794 | 0.00% | 2.9천 |
|---|
| 2026.07.06 | ₩26,834 | ₩26,834 | ₩26,761 | ₩26,808 | -0.10% | 7.4천 |
|---|
| 2026.07.02 | ₩26,848 | ₩26,848 | ₩26,701 | ₩26,701 | -0.55% | 6.7천 |
|---|
| 2026.07.01 | ₩26,567 | ₩26,848 | ₩26,567 | ₩26,808 | +0.90% | 7.1천 |
|---|
| 2026.06.30 | ₩26,848 | ₩26,848 | ₩26,607 | ₩26,661 | -0.70% | 1.2만 |
|---|
| 2026.06.29 | ₩26,914 | ₩26,914 | ₩26,914 | ₩26,914 | 0.00% | 229 |
|---|
| 2026.06.26 | ₩27,395 | ₩27,395 | ₩26,514 | ₩26,808 | -2.14% | 3천 |
|---|
| 2026.06.25 | ₩27,121 | ₩27,121 | ₩27,121 | ₩27,121 | 0.00% | 304 |
|---|
| 2026.06.24 | ₩26,714 | ₩26,954 | ₩26,714 | ₩26,941 | +0.85% | 1.7천 |
|---|
| 2026.06.23 | ₩26,848 | ₩26,848 | ₩26,848 | ₩26,848 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩26,848 | ₩27,115 | ₩26,781 | ₩26,848 | 0.00% | 6.8천 |
|---|
| 2026.06.18 | ₩26,914 | ₩26,915 | ₩26,914 | ₩26,914 | 0.00% | 2.7천 |
|---|
| 2026.06.17 | ₩26,914 | ₩27,035 | ₩26,914 | ₩27,035 | +0.45% | 595 |
|---|
| 2026.06.16 | ₩26,888 | ₩26,888 | ₩26,888 | ₩26,888 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩26,888 | ₩26,888 | ₩26,888 | ₩26,888 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩27,101 | ₩27,101 | ₩26,621 | ₩26,888 | -0.79% | 5.7천 |
|---|
| 2026.06.11 | ₩26,928 | ₩26,928 | ₩26,928 | ₩26,928 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩26,928 | ₩26,928 | ₩26,928 | ₩26,928 | 0.00% | 168 |
|---|
| 2026.06.09 | ₩27,088 | ₩27,088 | ₩26,941 | ₩26,941 | -0.54% | 979 |
|---|
| 2026.06.08 | ₩26,808 | ₩26,995 | ₩26,781 | ₩26,901 | +0.35% | 4.9천 |
|---|
| 2026.06.05 | ₩27,101 | ₩27,101 | ₩26,554 | ₩26,561 | -2.00% | 1.1만 |
|---|
| 2026.06.04 | ₩27,101 | ₩27,128 | ₩26,674 | ₩26,687 | -1.53% | 2.7천 |
|---|
| 2026.06.03 | ₩26,594 | ₩27,101 | ₩26,594 | ₩27,101 | +1.91% | 1.3천 |
|---|
| 2026.06.02 | ₩27,101 | ₩27,101 | ₩27,101 | ₩27,101 | 0.00% | 212 |
|---|
| 2026.06.01 | ₩27,248 | ₩27,248 | ₩26,781 | ₩27,061 | -0.69% | 3.1천 |
|---|
| 2026.05.29 | ₩27,008 | ₩27,235 | ₩26,981 | ₩26,981 | -0.10% | 3천 |
|---|
| 2026.05.28 | ₩27,248 | ₩27,248 | ₩27,248 | ₩27,248 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,262 | ₩27,262 | ₩27,248 | ₩27,248 | -0.05% | 1.1천 |
|---|
| 2026.05.26 | ₩27,355 | ₩27,355 | ₩27,355 | ₩27,355 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩27,355 | ₩27,355 | ₩27,355 | ₩27,355 | 0.00% | 219 |
|---|
| 2026.05.21 | ₩27,328 | ₩27,328 | ₩27,248 | ₩27,248 | -0.29% | 2천 |
|---|
| 2026.05.20 | ₩27,248 | ₩27,248 | ₩27,248 | ₩27,248 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩27,248 | ₩27,288 | ₩27,248 | ₩27,248 | +0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩27,248 | ₩27,248 | ₩27,248 | ₩27,248 | 0.00% | 645 |
|---|
| 2026.05.15 | ₩27,288 | ₩27,388 | ₩27,221 | ₩27,248 | -0.15% | 9천 |
|---|
| 2026.05.14 | ₩27,275 | ₩27,395 | ₩27,275 | ₩27,395 | +0.44% | 1.5천 |
|---|
| 2026.05.13 | ₩27,288 | ₩27,288 | ₩27,288 | ₩27,288 | 0.00% | 402 |
|---|
| 2026.05.12 | ₩27,275 | ₩27,275 | ₩27,275 | ₩27,275 | 0.00% | 340 |
|---|
| 2026.05.11 | ₩27,408 | ₩27,408 | ₩27,275 | ₩27,275 | -0.49% | 305 |
|---|
| 2026.05.08 | ₩27,424 | ₩27,424 | ₩27,424 | ₩27,424 | 0.00% | 491 |
|---|
| 2026.05.07 | ₩27,328 | ₩27,368 | ₩27,328 | ₩27,368 | +0.15% | 690 |
|---|
| 2026.05.06 | ₩27,328 | ₩27,328 | ₩27,328 | ₩27,328 | 0.00% | 560 |
|---|
| 2026.05.05 | ₩27,382 | ₩27,662 | ₩27,302 | ₩27,462 | +0.29% | 1.7천 |
|---|
| 2026.05.04 | ₩27,766 | ₩27,766 | ₩27,766 | ₩27,766 | 0.00% | 523 |
|---|
| 2026.05.01 | ₩27,742 | ₩27,809 | ₩27,302 | ₩27,502 | -0.87% | 1.3천 |
|---|
| 2026.04.30 | ₩27,715 | ₩27,715 | ₩27,689 | ₩27,689 | -0.10% | 474 |
|---|
| 2026.04.29 | ₩27,435 | ₩27,649 | ₩27,408 | ₩27,635 | +0.73% | 1.2천 |
|---|
| 2026.04.28 | ₩27,542 | ₩27,836 | ₩27,542 | ₩27,836 | +1.07% | 1.3천 |
|---|
| 2026.04.27 | ₩27,422 | ₩27,515 | ₩27,395 | ₩27,515 | +0.34% | 3.5천 |
|---|
| 2026.04.24 | ₩27,502 | ₩27,502 | ₩27,502 | ₩27,502 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩27,502 | ₩27,502 | ₩27,502 | ₩27,502 | 0.00% | 241 |
|---|
| 2026.04.22 | ₩27,488 | ₩27,488 | ₩27,488 | ₩27,488 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,542 | ₩27,542 | ₩27,488 | ₩27,488 | -0.19% | 854 |
|---|
| 2026.04.20 | ₩27,702 | ₩27,809 | ₩27,542 | ₩27,582 | -0.43% | 1.8천 |
|---|
| 2026.04.17 | ₩27,862 | ₩27,862 | ₩27,862 | ₩27,862 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩27,862 | ₩27,862 | ₩27,862 | ₩27,862 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩27,675 | ₩27,862 | ₩27,675 | ₩27,862 | +0.68% | 1.1천 |
|---|
| 2026.04.14 | ₩27,495 | ₩27,829 | ₩27,495 | ₩27,829 | +1.21% | 3.5천 |
|---|
| 2026.04.13 | ₩27,468 | ₩27,468 | ₩27,462 | ₩27,462 | -0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩28,076 | ₩28,076 | ₩27,328 | ₩27,502 | -2.04% | 7.1천 |
|---|
| 2026.04.09 | ₩27,502 | ₩27,569 | ₩27,488 | ₩27,515 | +0.05% | 2.3천 |
|---|
| 2026.04.08 | ₩27,769 | ₩27,859 | ₩27,570 | ₩27,622 | -0.53% | 0 |
|---|
| 2026.04.07 | ₩27,662 | ₩27,801 | ₩27,662 | ₩27,801 | +0.50% | 360 |
|---|
| 2026.04.06 | ₩27,355 | ₩27,602 | ₩27,248 | ₩27,602 | +0.90% | 1.4천 |
|---|
| 2026.04.02 | ₩27,382 | ₩27,382 | ₩27,368 | ₩27,368 | -0.05% | 1.1천 |
|---|
| 2026.04.01 | ₩27,326 | ₩27,368 | ₩27,326 | ₩27,368 | +0.16% | 1.9천 |
|---|
| 2026.03.31 | ₩27,395 | ₩27,395 | ₩27,248 | ₩27,248 | -0.54% | 2.6천 |
|---|
| 2026.03.30 | ₩27,982 | ₩27,982 | ₩27,982 | ₩27,982 | 0.00% | 794 |
|---|
| 2026.03.27 | ₩28,039 | ₩28,039 | ₩28,039 | ₩28,039 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,782 | ₩28,039 | ₩27,782 | ₩28,039 | +0.93% | 526 |
|---|
| 2026.03.25 | ₩27,572 | ₩27,572 | ₩27,572 | ₩27,572 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩27,572 | ₩27,635 | ₩27,572 | ₩27,572 | 0.00% | 689 |
|---|
| 2026.03.23 | ₩27,382 | ₩27,769 | ₩27,382 | ₩27,769 | +1.41% | 2천 |
|---|
| 2026.03.20 | ₩28,049 | ₩28,103 | ₩27,782 | ₩27,782 | -0.95% | 935 |
|---|
| 2026.03.19 | ₩28,533 | ₩28,533 | ₩28,533 | ₩28,533 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩28,503 | ₩28,761 | ₩28,370 | ₩28,533 | +0.11% | 2.9천 |
|---|
| 2026.03.17 | ₩28,410 | ₩28,703 | ₩28,410 | ₩28,436 | +0.09% | 607 |
|---|
| 2026.03.16 | ₩28,597 | ₩28,597 | ₩28,597 | ₩28,597 | 0.00% | 196 |
|---|
| 2026.03.13 | ₩28,877 | ₩28,877 | ₩28,643 | ₩28,643 | -0.81% | 633 |
|---|
| 2026.03.12 | ₩28,570 | ₩28,570 | ₩28,410 | ₩28,410 | -0.56% | 1.1천 |
|---|
| 2026.03.11 | ₩28,513 | ₩28,543 | ₩28,503 | ₩28,516 | +0.01% | 627 |
|---|
| 2026.03.10 | ₩28,904 | ₩28,904 | ₩28,503 | ₩28,503 | -1.39% | 1 |
|---|
| 2026.03.09 | ₩28,797 | ₩28,797 | ₩28,797 | ₩28,797 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩28,797 | ₩28,797 | ₩28,797 | ₩28,797 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩28,797 | ₩28,797 | ₩28,797 | ₩28,797 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩28,797 | ₩28,797 | ₩28,797 | ₩28,797 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩28,463 | ₩28,797 | ₩28,410 | ₩28,797 | +1.17% | 1 |
|---|
| 2026.03.02 | ₩28,503 | ₩28,670 | ₩28,436 | ₩28,463 | -0.14% | 1 |
|---|
| 2026.02.27 | ₩28,690 | ₩28,690 | ₩28,690 | ₩28,690 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩28,583 | ₩28,583 | ₩28,583 | ₩28,583 | 0.00% | 56 |
|---|
| 2026.02.25 | ₩28,583 | ₩28,583 | ₩28,583 | ₩28,583 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩28,610 | ₩28,610 | ₩28,583 | ₩28,583 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,436 | ₩28,570 | ₩28,436 | ₩28,570 | +0.47% | 1 |
|---|
| 2026.02.20 | ₩28,610 | ₩28,616 | ₩28,610 | ₩28,610 | 0.00% | 470 |
|---|
| 2026.02.19 | ₩28,605 | ₩28,623 | ₩28,596 | ₩28,596 | -0.03% | 1.8천 |
|---|
| 2026.02.18 | ₩28,563 | ₩28,563 | ₩28,563 | ₩28,563 | 0.00% | 363 |
|---|
| 2026.02.17 | ₩28,570 | ₩28,610 | ₩28,570 | ₩28,610 | +0.14% | 1.7천 |
|---|
| 2026.02.13 | ₩28,516 | ₩28,516 | ₩28,516 | ₩28,516 | 0.00% | 789 |
|---|
| 2026.02.12 | ₩28,623 | ₩28,623 | ₩28,505 | ₩28,610 | -0.05% | 521 |
|---|
| 2026.02.11 | ₩28,610 | ₩28,610 | ₩28,410 | ₩28,410 | -0.70% | 373 |
|---|
| 2026.02.10 | ₩28,610 | ₩28,610 | ₩28,610 | ₩28,610 | 0.00% | 154 |
|---|
| 2026.02.09 | ₩28,597 | ₩28,619 | ₩28,410 | ₩28,597 | 0.00% | 2.9천 |
|---|
| 2026.02.06 | ₩28,412 | ₩28,412 | ₩28,412 | ₩28,412 | 0.00% | 414 |
|---|
| 2026.02.05 | ₩28,570 | ₩28,597 | ₩28,570 | ₩28,597 | +0.09% | 642 |
|---|
| 2026.02.04 | ₩28,410 | ₩28,583 | ₩28,410 | ₩28,522 | +0.39% | 804 |
|---|
| 2026.02.03 | ₩28,410 | ₩28,570 | ₩28,410 | ₩28,519 | +0.38% | 2.8천 |
|---|
| 2026.02.02 | ₩28,516 | ₩28,555 | ₩28,516 | ₩28,555 | +0.13% | 1.6천 |
|---|
| 2026.01.30 | ₩28,410 | ₩28,410 | ₩28,410 | ₩28,410 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩28,463 | ₩28,463 | ₩28,463 | ₩28,463 | 0.00% | 303 |
|---|
| 2026.01.28 | ₩28,623 | ₩28,623 | ₩28,623 | ₩28,623 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩28,563 | ₩28,623 | ₩28,563 | ₩28,623 | +0.21% | 2.1천 |
|---|
| 2026.01.26 | ₩28,490 | ₩28,577 | ₩28,463 | ₩28,463 | -0.09% | 2.3천 |
|---|
| 2026.01.23 | ₩28,623 | ₩28,623 | ₩28,623 | ₩28,623 | 0.00% | 580 |
|---|
| 2026.01.22 | ₩28,607 | ₩28,607 | ₩28,607 | ₩28,607 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩28,579 | ₩28,607 | ₩28,579 | ₩28,607 | +0.10% | 417 |
|---|
| 2026.01.20 | ₩28,370 | ₩28,410 | ₩28,370 | ₩28,383 | +0.05% | 2.1천 |
|---|
| 2026.01.16 | ₩28,543 | ₩28,543 | ₩28,396 | ₩28,396 | -0.51% | 3.5천 |
|---|
| 2026.01.15 | ₩28,473 | ₩28,473 | ₩28,383 | ₩28,410 | -0.22% | 5.4천 |
|---|
| 2026.01.14 | ₩28,553 | ₩28,553 | ₩28,553 | ₩28,553 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩28,563 | ₩28,663 | ₩28,553 | ₩28,553 | -0.03% | 697 |
|---|
| 2026.01.12 | ₩28,623 | ₩28,623 | ₩28,623 | ₩28,623 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩28,623 | ₩28,623 | ₩28,623 | ₩28,623 | 0.00% | 562 |
|---|
| 2026.01.08 | ₩28,730 | ₩28,730 | ₩28,410 | ₩28,410 | -1.12% | 4.9천 |
|---|
| 2026.01.07 | ₩28,410 | ₩28,410 | ₩28,410 | ₩28,410 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩28,410 | ₩28,410 | ₩28,410 | ₩28,410 | 0.00% | 251 |
|---|
| 2026.01.05 | ₩28,410 | ₩28,410 | ₩28,410 | ₩28,410 | 0.00% | 259 |
|---|
| 2026.01.02 | ₩28,410 | ₩28,410 | ₩28,410 | ₩28,410 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩28,423 | ₩28,423 | ₩28,410 | ₩28,410 | -0.05% | 2천 |
|---|
| 2025.12.30 | ₩28,590 | ₩28,590 | ₩28,590 | ₩28,590 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩28,570 | ₩28,590 | ₩28,570 | ₩28,590 | +0.07% | 1.1천 |
|---|
| 2025.12.26 | ₩28,410 | ₩28,436 | ₩28,410 | ₩28,436 | +0.09% | 912 |
|---|
| 2025.12.24 | ₩28,570 | ₩28,570 | ₩28,570 | ₩28,570 | 0.00% | 847 |
|---|
| 2025.12.23 | ₩28,486 | ₩28,486 | ₩28,410 | ₩28,410 | -0.27% | 936 |
|---|
| 2025.12.22 | ₩28,410 | ₩28,543 | ₩28,410 | ₩28,423 | +0.05% | 2.7천 |
|---|
| 2025.12.19 | ₩28,503 | ₩28,769 | ₩28,423 | ₩28,423 | -0.28% | 4천 |
|---|
| 2025.12.18 | ₩28,810 | ₩28,810 | ₩28,690 | ₩28,690 | -0.42% | 2천 |
|---|
| 2025.12.17 | ₩28,837 | ₩28,891 | ₩28,837 | ₩28,837 | 0.00% | 950 |
|---|
| 2025.12.16 | ₩28,837 | ₩28,837 | ₩28,837 | ₩28,837 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩28,837 | ₩28,837 | ₩28,837 | ₩28,837 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩28,837 | ₩28,864 | ₩28,783 | ₩28,837 | 0.00% | 2.5천 |
|---|
| 2025.12.11 | ₩29,113 | ₩29,113 | ₩29,113 | ₩29,113 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩28,874 | ₩29,113 | ₩28,803 | ₩29,113 | +0.83% | 3.6천 |
|---|
| 2025.12.09 | ₩28,837 | ₩28,904 | ₩28,837 | ₩28,837 | 0.00% | 2천 |
|---|
| 2025.12.08 | ₩28,837 | ₩28,837 | ₩28,837 | ₩28,837 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩29,043 | ₩29,043 | ₩29,043 | ₩29,043 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩28,850 | ₩29,043 | ₩28,850 | ₩29,043 | +0.67% | 1.5천 |
|---|
| 2025.12.03 | ₩28,837 | ₩28,837 | ₩28,837 | ₩28,837 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩28,864 | ₩28,864 | ₩28,837 | ₩28,837 | -0.09% | 1.9천 |
|---|
| 2025.12.01 | ₩28,837 | ₩28,970 | ₩28,837 | ₩28,970 | +0.46% | 738 |
|---|
| 2025.11.28 | ₩29,291 | ₩29,291 | ₩29,224 | ₩29,224 | -0.23% | 678 |
|---|
| 2025.11.26 | ₩29,304 | ₩29,304 | ₩29,224 | ₩29,224 | -0.27% | 2.2천 |
|---|
| 2025.11.25 | ₩29,304 | ₩29,304 | ₩29,291 | ₩29,304 | 0.00% | 999 |
|---|
| 2025.11.24 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 171 |
|---|
| 2025.11.21 | ₩28,904 | ₩29,091 | ₩28,904 | ₩29,091 | +0.65% | 656 |
|---|
| 2025.11.20 | ₩29,344 | ₩29,344 | ₩28,850 | ₩29,144 | -0.68% | 5.1천 |
|---|
| 2025.11.19 | ₩28,864 | ₩29,437 | ₩28,837 | ₩29,064 | +0.69% | 9.6천 |
|---|
| 2025.11.18 | ₩28,910 | ₩28,910 | ₩28,910 | ₩28,910 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩28,850 | ₩29,117 | ₩28,837 | ₩28,910 | +0.21% | 7.9천 |
|---|
| 2025.11.14 | ₩28,837 | ₩28,837 | ₩28,837 | ₩28,837 | 0.00% | 636 |
|---|
| 2025.11.13 | ₩28,944 | ₩29,091 | ₩28,837 | ₩28,837 | -0.37% | 1.8천 |
|---|
| 2025.11.12 | ₩28,930 | ₩28,944 | ₩28,904 | ₩28,944 | +0.05% | 3.8천 |
|---|
| 2025.11.11 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 849 |
|---|
| 2025.11.06 | ₩28,944 | ₩28,944 | ₩28,710 | ₩28,944 | 0.00% | 3천 |
|---|
| 2025.11.05 | ₩28,970 | ₩28,971 | ₩28,944 | ₩28,971 | +0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩28,944 | ₩29,144 | ₩28,944 | ₩29,144 | +0.69% | 2.7천 |
|---|
| 2025.10.30 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 525 |
|---|
| 2025.10.29 | ₩28,984 | ₩28,997 | ₩28,944 | ₩28,944 | -0.14% | 1.9천 |
|---|
| 2025.10.28 | ₩29,367 | ₩29,367 | ₩28,997 | ₩28,997 | -1.26% | 2.3천 |
|---|
| 2025.10.27 | ₩29,010 | ₩29,304 | ₩28,970 | ₩29,242 | +0.80% | 5.4천 |
|---|
| 2025.10.24 | ₩29,241 | ₩29,241 | ₩29,241 | ₩29,241 | 0.00% | 269 |
|---|
| 2025.10.23 | ₩29,351 | ₩29,351 | ₩29,351 | ₩29,351 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩29,384 | ₩29,384 | ₩29,171 | ₩29,351 | -0.11% | 1.7천 |
|---|
| 2025.10.21 | ₩29,384 | ₩29,384 | ₩29,384 | ₩29,384 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,317 | ₩29,384 | ₩29,317 | ₩29,384 | +0.23% | 822 |
|---|
| 2025.10.17 | ₩29,384 | ₩29,384 | ₩29,384 | ₩29,384 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩29,384 | ₩29,384 | ₩29,384 | ₩29,384 | 0.00% | 246 |
|---|
| 2025.10.15 | ₩29,224 | ₩29,224 | ₩29,224 | ₩29,224 | 0.00% | 1천 |
|---|
| 2025.10.14 | ₩29,171 | ₩29,277 | ₩29,050 | ₩29,277 | +0.37% | 2.3천 |
|---|
| 2025.10.13 | ₩29,077 | ₩29,678 | ₩29,077 | ₩29,678 | +2.07% | 740 |
|---|
| 2025.10.10 | ₩28,997 | ₩28,997 | ₩28,944 | ₩28,944 | -0.18% | 1.2천 |
|---|
