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 | ₩26,698 | ₩26,791 | ₩26,658 | ₩26,765 | +0.25% | 3.6천 |
| 2026.10.08 | ₩26,898 | ₩26,898 | ₩26,645 | ₩26,818 | -0.30% | 3.5천 |
| 2026.10.07 | ₩26,738 | ₩26,872 | ₩26,658 | ₩26,658 | -0.30% | 1.5천 |
| 2026.10.06 | ₩26,658 | ₩26,831 | ₩26,658 | ₩26,751 | +0.35% | 1.2천 |
| 2026.10.05 | ₩26,845 | ₩26,845 | ₩26,831 | ₩26,831 | -0.05% | 713 |
| 2026.10.02 | ₩26,791 | ₩26,791 | ₩26,731 | ₩26,765 | -0.10% | 3.2천 |
| 2026.10.01 | ₩26,671 | ₩26,872 | ₩26,658 | ₩26,765 | +0.35% | 1.4만 |
| 2026.09.30 | ₩26,725 | ₩26,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,805 |
| +0.30% |
| 6.5천 |
| 2026.09.29 | ₩26,885 | ₩26,885 | ₩26,658 | ₩26,765 | -0.45% | 1.1만 |
|---|
| 2026.09.28 | ₩26,992 | ₩26,992 | ₩26,658 | ₩26,738 | -0.94% | 8천 |
|---|
| 2026.09.25 | ₩26,711 | ₩26,965 | ₩26,711 | ₩26,952 | +0.90% | 8.9천 |
|---|
| 2026.09.24 | ₩26,658 | ₩26,805 | ₩26,658 | ₩26,658 | 0.00% | 2.7천 |
|---|
| 2026.09.23 | ₩26,725 | ₩26,725 | ₩26,658 | ₩26,658 | -0.25% | 2.2천 |
|---|
| 2026.09.22 | ₩26,658 | ₩26,818 | ₩26,658 | ₩26,725 | +0.25% | 2.9천 |
|---|
| 2026.09.21 | ₩26,658 | ₩26,658 | ₩26,658 | ₩26,658 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩26,658 | ₩26,658 | ₩26,658 | ₩26,658 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩26,711 | ₩26,725 | ₩26,711 | ₩26,711 | 0.00% | 546 |
|---|
| 2026.09.16 | ₩26,874 | ₩26,874 | ₩26,698 | ₩26,845 | -0.11% | 3.8천 |
|---|
| 2026.09.15 | ₩26,658 | ₩26,658 | ₩26,658 | ₩26,658 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩26,658 | ₩26,658 | ₩26,658 | ₩26,658 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩26,658 | ₩26,698 | ₩26,658 | ₩26,658 | +0.00% | 6.9천 |
|---|
| 2026.09.10 | ₩26,658 | ₩26,658 | ₩26,658 | ₩26,658 | 0.00% | 1.5천 |
|---|
| 2026.09.09 | ₩26,992 | ₩26,992 | ₩26,658 | ₩26,658 | -1.24% | 2.7천 |
|---|
| 2026.09.08 | ₩26,658 | ₩26,831 | ₩26,658 | ₩26,758 | +0.38% | 1.6천 |
|---|
| 2026.09.04 | ₩26,696 | ₩26,845 | ₩26,685 | ₩26,765 | +0.26% | 2.7천 |
|---|
| 2026.09.03 | ₩26,738 | ₩26,885 | ₩26,725 | ₩26,885 | +0.55% | 5.3천 |
|---|
| 2026.09.02 | ₩26,831 | ₩26,872 | ₩26,831 | ₩26,872 | +0.15% | 3.9천 |
|---|
| 2026.09.01 | ₩26,658 | ₩26,698 | ₩26,658 | ₩26,685 | +0.10% | 4.8천 |
|---|
| 2026.08.31 | ₩26,658 | ₩26,658 | ₩26,658 | ₩26,658 | 0.00% | 266 |
|---|
| 2026.08.28 | ₩26,683 | ₩26,683 | ₩26,645 | ₩26,645 | -0.15% | 2.4천 |
|---|
| 2026.08.27 | ₩26,765 | ₩26,825 | ₩26,631 | ₩26,631 | -0.50% | 3.8천 |
|---|
| 2026.08.26 | ₩26,658 | ₩26,658 | ₩26,658 | ₩26,658 | 0.00% | 829 |
|---|
| 2026.08.25 | ₩26,658 | ₩26,698 | ₩26,658 | ₩26,698 | +0.15% | 3.1천 |
|---|
| 2026.08.24 | ₩26,698 | ₩26,698 | ₩26,631 | ₩26,631 | -0.25% | 3.1천 |
|---|
| 2026.08.21 | ₩26,738 | ₩26,738 | ₩26,738 | ₩26,738 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩26,698 | ₩26,738 | ₩26,631 | ₩26,738 | +0.15% | 2.8천 |
|---|
| 2026.08.19 | ₩26,698 | ₩26,771 | ₩26,498 | ₩26,658 | -0.15% | 3.9천 |
|---|
| 2026.08.18 | ₩26,698 | ₩26,898 | ₩26,631 | ₩26,631 | -0.25% | 4.2천 |
|---|
| 2026.08.17 | ₩26,738 | ₩26,738 | ₩26,631 | ₩26,631 | -0.40% | 2.9천 |
|---|
| 2026.08.14 | ₩26,725 | ₩26,738 | ₩26,640 | ₩26,645 | -0.30% | 4.3천 |
|---|
| 2026.08.13 | ₩26,858 | ₩26,965 | ₩26,738 | ₩26,738 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩26,805 | ₩26,805 | ₩26,738 | ₩26,738 | -0.25% | 1.7천 |
|---|
| 2026.08.11 | ₩26,738 | ₩26,738 | ₩26,738 | ₩26,738 | 0.00% | 963 |
|---|
| 2026.08.10 | ₩26,645 | ₩26,805 | ₩26,631 | ₩26,685 | +0.15% | 3.4천 |
|---|
| 2026.08.07 | ₩26,738 | ₩26,738 | ₩26,738 | ₩26,738 | 0.00% | 494 |
|---|
| 2026.08.06 | ₩26,738 | ₩26,818 | ₩26,738 | ₩26,738 | 0.00% | 960 |
|---|
| 2026.08.05 | ₩26,791 | ₩26,818 | ₩26,698 | ₩26,698 | -0.35% | 8천 |
|---|
| 2026.08.04 | ₩26,791 | ₩26,791 | ₩26,791 | ₩26,791 | 0.00% | 2.5천 |
|---|
| 2026.08.03 | ₩26,791 | ₩26,791 | ₩26,791 | ₩26,791 | 0.00% | 2.3천 |
|---|
| 2026.07.31 | ₩26,925 | ₩26,925 | ₩26,791 | ₩26,791 | -0.50% | 1.8천 |
|---|
| 2026.07.30 | ₩26,791 | ₩26,865 | ₩26,791 | ₩26,791 | 0.00% | 2.2천 |
|---|
| 2026.07.29 | ₩26,791 | ₩26,858 | ₩26,791 | ₩26,791 | 0.00% | 2.4천 |
|---|
| 2026.07.28 | ₩26,791 | ₩26,845 | ₩26,791 | ₩26,803 | +0.04% | 2.9천 |
|---|
| 2026.07.27 | ₩26,698 | ₩26,698 | ₩26,698 | ₩26,698 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩26,791 | ₩26,791 | ₩26,698 | ₩26,698 | -0.35% | 3.2천 |
|---|
| 2026.07.23 | ₩26,791 | ₩26,845 | ₩26,791 | ₩26,791 | 0.00% | 2.5천 |
|---|
| 2026.07.22 | ₩26,791 | ₩26,892 | ₩26,791 | ₩26,830 | +0.14% | 1.3천 |
|---|
| 2026.07.21 | ₩26,912 | ₩26,912 | ₩26,831 | ₩26,831 | -0.30% | 649 |
|---|
| 2026.07.20 | ₩26,791 | ₩26,992 | ₩26,791 | ₩26,791 | 0.00% | 3.4천 |
|---|
| 2026.07.17 | ₩26,818 | ₩26,905 | ₩26,818 | ₩26,905 | +0.32% | 956 |
|---|
| 2026.07.16 | ₩26,912 | ₩26,912 | ₩26,912 | ₩26,912 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩26,805 | ₩26,912 | ₩26,791 | ₩26,912 | +0.40% | 577 |
|---|
| 2026.07.14 | ₩27,072 | ₩27,072 | ₩27,072 | ₩27,072 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩26,831 | ₩27,072 | ₩26,831 | ₩27,072 | +0.90% | 1.8천 |
|---|
| 2026.07.10 | ₩26,914 | ₩26,978 | ₩26,898 | ₩26,898 | -0.06% | 584 |
|---|
| 2026.07.09 | ₩26,938 | ₩26,938 | ₩26,938 | ₩26,938 | 0.00% | 151 |
|---|
| 2026.07.08 | ₩27,005 | ₩27,005 | ₩26,892 | ₩26,959 | -0.17% | 2.6천 |
|---|
| 2026.07.07 | ₩26,791 | ₩27,005 | ₩26,791 | ₩26,791 | 0.00% | 2.9천 |
|---|
| 2026.07.06 | ₩26,831 | ₩26,831 | ₩26,758 | ₩26,805 | -0.10% | 7.4천 |
|---|
| 2026.07.02 | ₩26,845 | ₩26,845 | ₩26,698 | ₩26,698 | -0.55% | 6.7천 |
|---|
| 2026.07.01 | ₩26,565 | ₩26,845 | ₩26,565 | ₩26,805 | +0.90% | 7.1천 |
|---|
| 2026.06.30 | ₩26,845 | ₩26,845 | ₩26,605 | ₩26,658 | -0.70% | 1.2만 |
|---|
| 2026.06.29 | ₩26,912 | ₩26,912 | ₩26,912 | ₩26,912 | 0.00% | 229 |
|---|
| 2026.06.26 | ₩27,392 | ₩27,392 | ₩26,511 | ₩26,805 | -2.14% | 3천 |
|---|
| 2026.06.25 | ₩27,118 | ₩27,118 | ₩27,118 | ₩27,118 | 0.00% | 304 |
|---|
| 2026.06.24 | ₩26,711 | ₩26,952 | ₩26,711 | ₩26,938 | +0.85% | 1.7천 |
|---|
| 2026.06.23 | ₩26,845 | ₩26,845 | ₩26,845 | ₩26,845 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩26,845 | ₩27,112 | ₩26,778 | ₩26,845 | 0.00% | 6.8천 |
|---|
| 2026.06.18 | ₩26,912 | ₩26,912 | ₩26,912 | ₩26,912 | 0.00% | 2.7천 |
|---|
| 2026.06.17 | ₩26,912 | ₩27,032 | ₩26,912 | ₩27,032 | +0.45% | 595 |
|---|
| 2026.06.16 | ₩26,885 | ₩26,885 | ₩26,885 | ₩26,885 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩26,885 | ₩26,885 | ₩26,885 | ₩26,885 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩27,098 | ₩27,098 | ₩26,618 | ₩26,885 | -0.79% | 5.7천 |
|---|
| 2026.06.11 | ₩26,925 | ₩26,925 | ₩26,925 | ₩26,925 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩26,925 | ₩26,925 | ₩26,925 | ₩26,925 | 0.00% | 168 |
|---|
| 2026.06.09 | ₩27,085 | ₩27,085 | ₩26,938 | ₩26,938 | -0.54% | 979 |
|---|
| 2026.06.08 | ₩26,805 | ₩26,992 | ₩26,778 | ₩26,898 | +0.35% | 4.9천 |
|---|
| 2026.06.05 | ₩27,098 | ₩27,098 | ₩26,551 | ₩26,558 | -2.00% | 1.1만 |
|---|
| 2026.06.04 | ₩27,098 | ₩27,125 | ₩26,671 | ₩26,685 | -1.53% | 2.7천 |
|---|
| 2026.06.03 | ₩26,591 | ₩27,098 | ₩26,591 | ₩27,098 | +1.91% | 1.3천 |
|---|
| 2026.06.02 | ₩27,098 | ₩27,098 | ₩27,098 | ₩27,098 | 0.00% | 212 |
|---|
| 2026.06.01 | ₩27,245 | ₩27,245 | ₩26,778 | ₩27,058 | -0.69% | 3.1천 |
|---|
| 2026.05.29 | ₩27,005 | ₩27,232 | ₩26,978 | ₩26,978 | -0.10% | 3천 |
|---|
| 2026.05.28 | ₩27,245 | ₩27,245 | ₩27,245 | ₩27,245 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,259 | ₩27,259 | ₩27,245 | ₩27,245 | -0.05% | 1.1천 |
|---|
| 2026.05.26 | ₩27,352 | ₩27,352 | ₩27,352 | ₩27,352 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩27,352 | ₩27,352 | ₩27,352 | ₩27,352 | 0.00% | 219 |
|---|
| 2026.05.21 | ₩27,325 | ₩27,325 | ₩27,245 | ₩27,245 | -0.29% | 2천 |
|---|
| 2026.05.20 | ₩27,245 | ₩27,245 | ₩27,245 | ₩27,245 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩27,245 | ₩27,285 | ₩27,245 | ₩27,245 | +0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩27,245 | ₩27,245 | ₩27,245 | ₩27,245 | 0.00% | 645 |
|---|
| 2026.05.15 | ₩27,285 | ₩27,385 | ₩27,219 | ₩27,245 | -0.15% | 9천 |
|---|
| 2026.05.14 | ₩27,272 | ₩27,392 | ₩27,272 | ₩27,392 | +0.44% | 1.5천 |
|---|
| 2026.05.13 | ₩27,285 | ₩27,285 | ₩27,285 | ₩27,285 | 0.00% | 402 |
|---|
| 2026.05.12 | ₩27,272 | ₩27,272 | ₩27,272 | ₩27,272 | 0.00% | 340 |
|---|
| 2026.05.11 | ₩27,405 | ₩27,405 | ₩27,272 | ₩27,272 | -0.49% | 305 |
|---|
| 2026.05.08 | ₩27,422 | ₩27,422 | ₩27,422 | ₩27,422 | 0.00% | 491 |
|---|
| 2026.05.07 | ₩27,325 | ₩27,365 | ₩27,325 | ₩27,365 | +0.15% | 690 |
|---|
| 2026.05.06 | ₩27,325 | ₩27,325 | ₩27,325 | ₩27,325 | 0.00% | 560 |
|---|
| 2026.05.05 | ₩27,379 | ₩27,659 | ₩27,299 | ₩27,459 | +0.29% | 1.7천 |
|---|
| 2026.05.04 | ₩27,763 | ₩27,763 | ₩27,763 | ₩27,763 | 0.00% | 523 |
|---|
| 2026.05.01 | ₩27,739 | ₩27,806 | ₩27,299 | ₩27,499 | -0.87% | 1.3천 |
|---|
| 2026.04.30 | ₩27,713 | ₩27,713 | ₩27,686 | ₩27,686 | -0.10% | 474 |
|---|
| 2026.04.29 | ₩27,432 | ₩27,646 | ₩27,405 | ₩27,632 | +0.73% | 1.2천 |
|---|
| 2026.04.28 | ₩27,539 | ₩27,833 | ₩27,539 | ₩27,833 | +1.07% | 1.3천 |
|---|
| 2026.04.27 | ₩27,419 | ₩27,512 | ₩27,392 | ₩27,512 | +0.34% | 3.5천 |
|---|
| 2026.04.24 | ₩27,499 | ₩27,499 | ₩27,499 | ₩27,499 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩27,499 | ₩27,499 | ₩27,499 | ₩27,499 | 0.00% | 241 |
|---|
| 2026.04.22 | ₩27,486 | ₩27,486 | ₩27,486 | ₩27,486 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,539 | ₩27,539 | ₩27,486 | ₩27,486 | -0.19% | 854 |
|---|
| 2026.04.20 | ₩27,699 | ₩27,806 | ₩27,539 | ₩27,579 | -0.43% | 1.8천 |
|---|
| 2026.04.17 | ₩27,859 | ₩27,859 | ₩27,859 | ₩27,859 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩27,859 | ₩27,859 | ₩27,859 | ₩27,859 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩27,672 | ₩27,859 | ₩27,672 | ₩27,859 | +0.68% | 1.1천 |
|---|
| 2026.04.14 | ₩27,492 | ₩27,826 | ₩27,492 | ₩27,826 | +1.21% | 3.5천 |
|---|
| 2026.04.13 | ₩27,466 | ₩27,466 | ₩27,459 | ₩27,459 | -0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩28,073 | ₩28,073 | ₩27,325 | ₩27,499 | -2.04% | 7.1천 |
|---|
| 2026.04.09 | ₩27,499 | ₩27,566 | ₩27,486 | ₩27,512 | +0.05% | 2.3천 |
|---|
| 2026.04.08 | ₩27,766 | ₩27,856 | ₩27,568 | ₩27,619 | -0.53% | 0 |
|---|
| 2026.04.07 | ₩27,659 | ₩27,798 | ₩27,659 | ₩27,798 | +0.50% | 360 |
|---|
| 2026.04.06 | ₩27,352 | ₩27,599 | ₩27,245 | ₩27,599 | +0.90% | 1.4천 |
|---|
| 2026.04.02 | ₩27,379 | ₩27,379 | ₩27,365 | ₩27,365 | -0.05% | 1.1천 |
|---|
| 2026.04.01 | ₩27,323 | ₩27,365 | ₩27,323 | ₩27,365 | +0.16% | 1.9천 |
|---|
| 2026.03.31 | ₩27,392 | ₩27,392 | ₩27,245 | ₩27,245 | -0.54% | 2.6천 |
|---|
| 2026.03.30 | ₩27,980 | ₩27,980 | ₩27,980 | ₩27,980 | 0.00% | 794 |
|---|
| 2026.03.27 | ₩28,037 | ₩28,037 | ₩28,037 | ₩28,037 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,779 | ₩28,037 | ₩27,779 | ₩28,037 | +0.93% | 526 |
|---|
| 2026.03.25 | ₩27,570 | ₩27,570 | ₩27,570 | ₩27,570 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩27,570 | ₩27,632 | ₩27,570 | ₩27,570 | 0.00% | 689 |
|---|
| 2026.03.23 | ₩27,379 | ₩27,766 | ₩27,379 | ₩27,766 | +1.41% | 2천 |
|---|
| 2026.03.20 | ₩28,046 | ₩28,100 | ₩27,779 | ₩27,779 | -0.95% | 935 |
|---|
| 2026.03.19 | ₩28,530 | ₩28,530 | ₩28,530 | ₩28,530 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩28,500 | ₩28,758 | ₩28,367 | ₩28,530 | +0.11% | 2.9천 |
|---|
| 2026.03.17 | ₩28,407 | ₩28,700 | ₩28,407 | ₩28,433 | +0.09% | 607 |
|---|
| 2026.03.16 | ₩28,594 | ₩28,594 | ₩28,594 | ₩28,594 | 0.00% | 196 |
|---|
| 2026.03.13 | ₩28,874 | ₩28,874 | ₩28,640 | ₩28,640 | -0.81% | 633 |
|---|
| 2026.03.12 | ₩28,567 | ₩28,567 | ₩28,407 | ₩28,407 | -0.56% | 1.1천 |
|---|
| 2026.03.11 | ₩28,510 | ₩28,540 | ₩28,500 | ₩28,513 | +0.01% | 627 |
|---|
| 2026.03.10 | ₩28,901 | ₩28,901 | ₩28,500 | ₩28,500 | -1.39% | 1 |
|---|
| 2026.03.09 | ₩28,794 | ₩28,794 | ₩28,794 | ₩28,794 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩28,794 | ₩28,794 | ₩28,794 | ₩28,794 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩28,794 | ₩28,794 | ₩28,794 | ₩28,794 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩28,794 | ₩28,794 | ₩28,794 | ₩28,794 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩28,460 | ₩28,794 | ₩28,407 | ₩28,794 | +1.17% | 1 |
|---|
| 2026.03.02 | ₩28,500 | ₩28,667 | ₩28,433 | ₩28,460 | -0.14% | 1 |
|---|
| 2026.02.27 | ₩28,687 | ₩28,687 | ₩28,687 | ₩28,687 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩28,580 | ₩28,580 | ₩28,580 | ₩28,580 | 0.00% | 56 |
|---|
| 2026.02.25 | ₩28,580 | ₩28,580 | ₩28,580 | ₩28,580 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩28,607 | ₩28,607 | ₩28,580 | ₩28,580 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,434 | ₩28,567 | ₩28,434 | ₩28,567 | +0.47% | 1 |
|---|
| 2026.02.20 | ₩28,607 | ₩28,613 | ₩28,607 | ₩28,607 | 0.00% | 470 |
|---|
| 2026.02.19 | ₩28,602 | ₩28,620 | ₩28,593 | ₩28,593 | -0.03% | 1.8천 |
|---|
| 2026.02.18 | ₩28,560 | ₩28,560 | ₩28,560 | ₩28,560 | 0.00% | 363 |
|---|
| 2026.02.17 | ₩28,567 | ₩28,607 | ₩28,567 | ₩28,607 | +0.14% | 1.7천 |
|---|
| 2026.02.13 | ₩28,513 | ₩28,513 | ₩28,513 | ₩28,513 | 0.00% | 789 |
|---|
| 2026.02.12 | ₩28,620 | ₩28,620 | ₩28,502 | ₩28,607 | -0.05% | 521 |
|---|
| 2026.02.11 | ₩28,607 | ₩28,607 | ₩28,407 | ₩28,407 | -0.70% | 373 |
|---|
| 2026.02.10 | ₩28,607 | ₩28,607 | ₩28,607 | ₩28,607 | 0.00% | 154 |
|---|
| 2026.02.09 | ₩28,594 | ₩28,616 | ₩28,407 | ₩28,594 | 0.00% | 2.9천 |
|---|
| 2026.02.06 | ₩28,409 | ₩28,409 | ₩28,409 | ₩28,409 | 0.00% | 414 |
|---|
| 2026.02.05 | ₩28,567 | ₩28,594 | ₩28,567 | ₩28,594 | +0.09% | 642 |
|---|
| 2026.02.04 | ₩28,407 | ₩28,580 | ₩28,407 | ₩28,519 | +0.39% | 804 |
|---|
| 2026.02.03 | ₩28,407 | ₩28,567 | ₩28,407 | ₩28,516 | +0.38% | 2.8천 |
|---|
| 2026.02.02 | ₩28,513 | ₩28,552 | ₩28,513 | ₩28,552 | +0.13% | 1.6천 |
|---|
| 2026.01.30 | ₩28,407 | ₩28,407 | ₩28,407 | ₩28,407 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩28,460 | ₩28,460 | ₩28,460 | ₩28,460 | 0.00% | 303 |
|---|
| 2026.01.28 | ₩28,620 | ₩28,620 | ₩28,620 | ₩28,620 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩28,560 | ₩28,620 | ₩28,560 | ₩28,620 | +0.21% | 2.1천 |
|---|
| 2026.01.26 | ₩28,487 | ₩28,574 | ₩28,460 | ₩28,460 | -0.09% | 2.3천 |
|---|
| 2026.01.23 | ₩28,620 | ₩28,620 | ₩28,620 | ₩28,620 | 0.00% | 580 |
|---|
| 2026.01.22 | ₩28,604 | ₩28,604 | ₩28,604 | ₩28,604 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩28,576 | ₩28,604 | ₩28,576 | ₩28,604 | +0.10% | 417 |
|---|
| 2026.01.20 | ₩28,367 | ₩28,407 | ₩28,367 | ₩28,380 | +0.05% | 2.1천 |
|---|
| 2026.01.16 | ₩28,540 | ₩28,540 | ₩28,393 | ₩28,393 | -0.51% | 3.5천 |
|---|
| 2026.01.15 | ₩28,470 | ₩28,470 | ₩28,380 | ₩28,407 | -0.22% | 5.4천 |
|---|
| 2026.01.14 | ₩28,550 | ₩28,550 | ₩28,550 | ₩28,550 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩28,560 | ₩28,660 | ₩28,550 | ₩28,550 | -0.03% | 697 |
|---|
| 2026.01.12 | ₩28,620 | ₩28,620 | ₩28,620 | ₩28,620 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩28,620 | ₩28,620 | ₩28,620 | ₩28,620 | 0.00% | 562 |
|---|
| 2026.01.08 | ₩28,727 | ₩28,727 | ₩28,407 | ₩28,407 | -1.12% | 4.9천 |
|---|
| 2026.01.07 | ₩28,407 | ₩28,407 | ₩28,407 | ₩28,407 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩28,407 | ₩28,407 | ₩28,407 | ₩28,407 | 0.00% | 251 |
|---|
| 2026.01.05 | ₩28,407 | ₩28,407 | ₩28,407 | ₩28,407 | 0.00% | 259 |
|---|
| 2026.01.02 | ₩28,407 | ₩28,407 | ₩28,407 | ₩28,407 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩28,420 | ₩28,420 | ₩28,407 | ₩28,407 | -0.05% | 2천 |
|---|
| 2025.12.30 | ₩28,587 | ₩28,587 | ₩28,587 | ₩28,587 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩28,567 | ₩28,587 | ₩28,567 | ₩28,587 | +0.07% | 1.1천 |
|---|
| 2025.12.26 | ₩28,407 | ₩28,433 | ₩28,407 | ₩28,433 | +0.09% | 912 |
|---|
| 2025.12.24 | ₩28,567 | ₩28,567 | ₩28,567 | ₩28,567 | 0.00% | 847 |
|---|
| 2025.12.23 | ₩28,483 | ₩28,483 | ₩28,407 | ₩28,407 | -0.27% | 936 |
|---|
| 2025.12.22 | ₩28,407 | ₩28,540 | ₩28,407 | ₩28,420 | +0.05% | 2.7천 |
|---|
| 2025.12.19 | ₩28,500 | ₩28,766 | ₩28,420 | ₩28,420 | -0.28% | 4천 |
|---|
| 2025.12.18 | ₩28,807 | ₩28,807 | ₩28,687 | ₩28,687 | -0.42% | 2천 |
|---|
| 2025.12.17 | ₩28,834 | ₩28,888 | ₩28,834 | ₩28,834 | 0.00% | 950 |
|---|
| 2025.12.16 | ₩28,834 | ₩28,834 | ₩28,834 | ₩28,834 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩28,834 | ₩28,834 | ₩28,834 | ₩28,834 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩28,834 | ₩28,861 | ₩28,780 | ₩28,834 | 0.00% | 2.5천 |
|---|
| 2025.12.11 | ₩29,110 | ₩29,110 | ₩29,110 | ₩29,110 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩28,871 | ₩29,110 | ₩28,800 | ₩29,110 | +0.83% | 3.6천 |
|---|
| 2025.12.09 | ₩28,834 | ₩28,901 | ₩28,834 | ₩28,834 | 0.00% | 2천 |
|---|
| 2025.12.08 | ₩28,834 | ₩28,834 | ₩28,834 | ₩28,834 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩29,040 | ₩29,040 | ₩29,040 | ₩29,040 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩28,847 | ₩29,040 | ₩28,847 | ₩29,040 | +0.67% | 1.5천 |
|---|
| 2025.12.03 | ₩28,834 | ₩28,834 | ₩28,834 | ₩28,834 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩28,861 | ₩28,861 | ₩28,834 | ₩28,834 | -0.09% | 1.9천 |
|---|
| 2025.12.01 | ₩28,834 | ₩28,967 | ₩28,834 | ₩28,967 | +0.46% | 738 |
|---|
| 2025.11.28 | ₩29,288 | ₩29,288 | ₩29,221 | ₩29,221 | -0.23% | 678 |
|---|
| 2025.11.26 | ₩29,301 | ₩29,301 | ₩29,221 | ₩29,221 | -0.27% | 2.2천 |
|---|
| 2025.11.25 | ₩29,301 | ₩29,301 | ₩29,288 | ₩29,301 | 0.00% | 999 |
|---|
| 2025.11.24 | ₩29,087 | ₩29,087 | ₩29,087 | ₩29,087 | 0.00% | 171 |
|---|
| 2025.11.21 | ₩28,901 | ₩29,087 | ₩28,901 | ₩29,087 | +0.65% | 656 |
|---|
| 2025.11.20 | ₩29,341 | ₩29,341 | ₩28,847 | ₩29,141 | -0.68% | 5.1천 |
|---|
| 2025.11.19 | ₩28,861 | ₩29,434 | ₩28,834 | ₩29,061 | +0.69% | 9.6천 |
|---|
| 2025.11.18 | ₩28,907 | ₩28,907 | ₩28,907 | ₩28,907 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩28,847 | ₩29,114 | ₩28,834 | ₩28,907 | +0.21% | 7.9천 |
|---|
| 2025.11.14 | ₩28,834 | ₩28,834 | ₩28,834 | ₩28,834 | 0.00% | 636 |
|---|
| 2025.11.13 | ₩28,941 | ₩29,087 | ₩28,834 | ₩28,834 | -0.37% | 1.8천 |
|---|
| 2025.11.12 | ₩28,927 | ₩28,941 | ₩28,901 | ₩28,941 | +0.05% | 3.8천 |
|---|
| 2025.11.11 | ₩28,941 | ₩28,941 | ₩28,941 | ₩28,941 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩28,941 | ₩28,941 | ₩28,941 | ₩28,941 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩28,941 | ₩28,941 | ₩28,941 | ₩28,941 | 0.00% | 849 |
|---|
| 2025.11.06 | ₩28,941 | ₩28,941 | ₩28,707 | ₩28,941 | 0.00% | 3천 |
|---|
| 2025.11.05 | ₩28,967 | ₩28,967 | ₩28,941 | ₩28,967 | +0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩28,941 | ₩28,941 | ₩28,941 | ₩28,941 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩28,941 | ₩28,941 | ₩28,941 | ₩28,941 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩28,941 | ₩29,141 | ₩28,941 | ₩29,141 | +0.69% | 2.7천 |
|---|
| 2025.10.30 | ₩29,088 | ₩29,088 | ₩29,088 | ₩29,088 | 0.00% | 525 |
|---|
| 2025.10.29 | ₩28,981 | ₩28,994 | ₩28,941 | ₩28,941 | -0.14% | 1.9천 |
|---|
| 2025.10.28 | ₩29,364 | ₩29,364 | ₩28,994 | ₩28,994 | -1.26% | 2.3천 |
|---|
| 2025.10.27 | ₩29,007 | ₩29,301 | ₩28,967 | ₩29,239 | +0.80% | 5.4천 |
|---|
| 2025.10.24 | ₩29,238 | ₩29,238 | ₩29,238 | ₩29,238 | 0.00% | 269 |
|---|
| 2025.10.23 | ₩29,348 | ₩29,348 | ₩29,348 | ₩29,348 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩29,381 | ₩29,381 | ₩29,168 | ₩29,348 | -0.11% | 1.7천 |
|---|
| 2025.10.21 | ₩29,381 | ₩29,381 | ₩29,381 | ₩29,381 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,314 | ₩29,381 | ₩29,314 | ₩29,381 | +0.23% | 822 |
|---|
| 2025.10.17 | ₩29,381 | ₩29,381 | ₩29,381 | ₩29,381 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩29,381 | ₩29,381 | ₩29,381 | ₩29,381 | 0.00% | 246 |
|---|
| 2025.10.15 | ₩29,221 | ₩29,221 | ₩29,221 | ₩29,221 | 0.00% | 1천 |
|---|
| 2025.10.14 | ₩29,168 | ₩29,274 | ₩29,047 | ₩29,274 | +0.37% | 2.3천 |
|---|
| 2025.10.13 | ₩29,074 | ₩29,675 | ₩29,074 | ₩29,675 | +2.07% | 740 |
|---|
| 2025.10.10 | ₩28,994 | ₩28,994 | ₩28,941 | ₩28,941 | -0.18% | 1.2천 |
|---|
