시장 데이터를 불러오는 중
전체 종목
Gabelli Multi-Media Trust, Inc. (The) Common Stock 과거 주가
Gabelli Multi-Media Trust, Inc. (The) Common Stock · GGT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli Multi-Media Trust, Inc. (The) Common Stock · GGT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,365 | ₩5,391 | ₩5,351 | ₩5,378 | +0.25% | 31.3만 |
| 2026.10.08 | ₩5,378 | ₩5,378 | ₩5,365 | ₩5,378 | 0.00% | 13.9만 |
| 2026.10.07 | ₩5,365 | ₩5,391 | ₩5,351 | ₩5,378 | +0.25% | 30.3만 |
| 2026.10.06 | ₩5,365 | ₩5,378 | ₩5,351 | ₩5,365 | 0.00% | 21.9만 |
| 2026.10.05 | ₩5,338 | ₩5,365 | ₩5,324 | ₩5,351 | +0.25% | 19.2만 |
| 2026.10.02 | ₩5,365 | ₩5,391 | ₩5,338 | ₩5,338 | -0.50% | 27.1만 |
| 2026.10.01 | ₩5,351 | ₩5,378 | ₩5,338 | ₩5,351 | 0.00% | 23.2만 |
| 2026.09.30 | ₩5,351 | ₩5,365 | ₩5,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,338 |
| -0.25% |
| 13.8만 |
| 2026.09.29 | ₩5,338 | ₩5,391 | ₩5,311 | ₩5,338 | 0.00% | 32.1만 |
|---|
| 2026.09.28 | ₩5,351 | ₩5,351 | ₩5,311 | ₩5,338 | -0.25% | 19만 |
|---|
| 2026.09.25 | ₩5,351 | ₩5,351 | ₩5,298 | ₩5,338 | -0.25% | 28.2만 |
|---|
| 2026.09.24 | ₩5,378 | ₩5,391 | ₩5,324 | ₩5,324 | -1.00% | 38만 |
|---|
| 2026.09.23 | ₩5,472 | ₩5,472 | ₩5,365 | ₩5,391 | -1.47% | 35.5만 |
|---|
| 2026.09.22 | ₩5,405 | ₩5,472 | ₩5,391 | ₩5,445 | +0.74% | 31.8만 |
|---|
| 2026.09.21 | ₩5,324 | ₩5,391 | ₩5,311 | ₩5,391 | +1.26% | 26.2만 |
|---|
| 2026.09.18 | ₩5,298 | ₩5,338 | ₩5,298 | ₩5,311 | +0.25% | 28.6만 |
|---|
| 2026.09.17 | ₩5,378 | ₩5,378 | ₩5,311 | ₩5,324 | -1.00% | 36만 |
|---|
| 2026.09.16 | ₩5,324 | ₩5,391 | ₩5,298 | ₩5,365 | +0.76% | 62.3만 |
|---|
| 2026.09.15 | ₩5,418 | ₩5,445 | ₩5,378 | ₩5,405 | -0.25% | 57만 |
|---|
| 2026.09.14 | ₩5,391 | ₩5,445 | ₩5,378 | ₩5,418 | +0.50% | 36.2만 |
|---|
| 2026.09.11 | ₩5,432 | ₩5,445 | ₩5,405 | ₩5,405 | -0.49% | 32.1만 |
|---|
| 2026.09.10 | ₩5,418 | ₩5,445 | ₩5,405 | ₩5,418 | 0.00% | 27.8만 |
|---|
| 2026.09.09 | ₩5,432 | ₩5,458 | ₩5,405 | ₩5,418 | -0.25% | 53.3만 |
|---|
| 2026.09.08 | ₩5,418 | ₩5,458 | ₩5,418 | ₩5,418 | 0.00% | 46.3만 |
|---|
| 2026.09.04 | ₩5,458 | ₩5,472 | ₩5,432 | ₩5,445 | -0.25% | 28.2만 |
|---|
| 2026.09.03 | ₩5,432 | ₩5,445 | ₩5,418 | ₩5,432 | 0.00% | 48.4만 |
|---|
| 2026.09.02 | ₩5,445 | ₩5,458 | ₩5,405 | ₩5,418 | -0.49% | 73.5만 |
|---|
| 2026.09.01 | ₩5,458 | ₩5,472 | ₩5,432 | ₩5,432 | -0.49% | 54.7만 |
|---|
| 2026.08.31 | ₩5,472 | ₩5,485 | ₩5,432 | ₩5,445 | -0.49% | 45.8만 |
|---|
| 2026.08.28 | ₩5,512 | ₩5,526 | ₩5,445 | ₩5,458 | -0.97% | 46.3만 |
|---|
| 2026.08.27 | ₩5,499 | ₩5,526 | ₩5,485 | ₩5,512 | +0.24% | 33.7만 |
|---|
| 2026.08.26 | ₩5,526 | ₩5,539 | ₩5,499 | ₩5,539 | +0.24% | 26.7만 |
|---|
| 2026.08.25 | ₩5,539 | ₩5,566 | ₩5,485 | ₩5,485 | -0.97% | 44.2만 |
|---|
| 2026.08.24 | ₩5,539 | ₩5,593 | ₩5,526 | ₩5,552 | +0.24% | 60.6만 |
|---|
| 2026.08.21 | ₩5,526 | ₩5,579 | ₩5,512 | ₩5,539 | +0.24% | 63.9만 |
|---|
| 2026.08.20 | ₩5,526 | ₩5,552 | ₩5,499 | ₩5,512 | -0.24% | 37만 |
|---|
| 2026.08.19 | ₩5,539 | ₩5,552 | ₩5,526 | ₩5,526 | -0.24% | 36.9만 |
|---|
| 2026.08.18 | ₩5,512 | ₩5,552 | ₩5,485 | ₩5,526 | +0.24% | 30.3만 |
|---|
| 2026.08.17 | ₩5,526 | ₩5,593 | ₩5,526 | ₩5,539 | +0.24% | 39만 |
|---|
| 2026.08.14 | ₩5,660 | ₩5,660 | ₩5,619 | ₩5,619 | -0.71% | 25.4만 |
|---|
| 2026.08.13 | ₩5,660 | ₩5,673 | ₩5,606 | ₩5,619 | -0.71% | 38.1만 |
|---|
| 2026.08.12 | ₩5,633 | ₩5,700 | ₩5,606 | ₩5,700 | +1.19% | 25.1만 |
|---|
| 2026.08.11 | ₩5,619 | ₩5,646 | ₩5,593 | ₩5,606 | -0.24% | 27.7만 |
|---|
| 2026.08.10 | ₩5,579 | ₩5,700 | ₩5,579 | ₩5,660 | +1.44% | 28.7만 |
|---|
| 2026.08.07 | ₩5,566 | ₩5,606 | ₩5,566 | ₩5,579 | +0.24% | 21.8만 |
|---|
| 2026.08.06 | ₩5,552 | ₩5,566 | ₩5,526 | ₩5,552 | 0.00% | 15.6만 |
|---|
| 2026.08.05 | ₩5,552 | ₩5,579 | ₩5,539 | ₩5,566 | +0.24% | 16.1만 |
|---|
| 2026.08.04 | ₩5,526 | ₩5,526 | ₩5,485 | ₩5,499 | -0.49% | 22.9만 |
|---|
| 2026.08.03 | ₩5,485 | ₩5,539 | ₩5,472 | ₩5,485 | 0.00% | 32.9만 |
|---|
| 2026.07.31 | ₩5,432 | ₩5,499 | ₩5,432 | ₩5,472 | +0.74% | 17.5만 |
|---|
| 2026.07.30 | ₩5,405 | ₩5,418 | ₩5,391 | ₩5,405 | 0.00% | 17.7만 |
|---|
| 2026.07.29 | ₩5,445 | ₩5,472 | ₩5,378 | ₩5,378 | -1.23% | 34.2만 |
|---|
| 2026.07.28 | ₩5,432 | ₩5,458 | ₩5,405 | ₩5,418 | -0.25% | 31.3만 |
|---|
| 2026.07.27 | ₩5,485 | ₩5,512 | ₩5,405 | ₩5,418 | -1.22% | 37.5만 |
|---|
| 2026.07.24 | ₩5,499 | ₩5,512 | ₩5,445 | ₩5,458 | -0.73% | 47.8만 |
|---|
| 2026.07.23 | ₩5,472 | ₩5,552 | ₩5,458 | ₩5,472 | 0.00% | 26.4만 |
|---|
| 2026.07.22 | ₩5,499 | ₩5,539 | ₩5,472 | ₩5,485 | -0.24% | 63.4만 |
|---|
| 2026.07.21 | ₩5,539 | ₩5,539 | ₩5,432 | ₩5,499 | -0.73% | 31.4만 |
|---|
| 2026.07.20 | ₩5,526 | ₩5,552 | ₩5,499 | ₩5,539 | +0.24% | 28만 |
|---|
| 2026.07.17 | ₩5,566 | ₩5,579 | ₩5,512 | ₩5,539 | -0.48% | 47.8만 |
|---|
| 2026.07.16 | ₩5,673 | ₩5,727 | ₩5,646 | ₩5,660 | -0.24% | 57.8만 |
|---|
| 2026.07.15 | ₩5,673 | ₩5,700 | ₩5,646 | ₩5,646 | -0.47% | 52.9만 |
|---|
| 2026.07.14 | ₩5,673 | ₩5,700 | ₩5,660 | ₩5,673 | 0.00% | 33.6만 |
|---|
| 2026.07.13 | ₩5,660 | ₩5,700 | ₩5,646 | ₩5,673 | +0.24% | 33.8만 |
|---|
| 2026.07.10 | ₩5,633 | ₩5,686 | ₩5,633 | ₩5,686 | +0.95% | 35.5만 |
|---|
| 2026.07.09 | ₩5,633 | ₩5,686 | ₩5,619 | ₩5,646 | +0.24% | 52.6만 |
|---|
| 2026.07.08 | ₩5,593 | ₩5,606 | ₩5,579 | ₩5,593 | 0.00% | 14.3만 |
|---|
| 2026.07.07 | ₩5,593 | ₩5,619 | ₩5,593 | ₩5,606 | +0.24% | 24.4만 |
|---|
| 2026.07.06 | ₩5,633 | ₩5,673 | ₩5,606 | ₩5,606 | -0.48% | 41.2만 |
|---|
| 2026.07.02 | ₩5,660 | ₩5,713 | ₩5,606 | ₩5,633 | -0.47% | 17.2만 |
|---|
| 2026.07.01 | ₩5,700 | ₩5,727 | ₩5,579 | ₩5,633 | -1.18% | 52.3만 |
|---|
| 2026.06.30 | ₩5,593 | ₩5,646 | ₩5,539 | ₩5,646 | +0.96% | 23.6만 |
|---|
| 2026.06.29 | ₩5,485 | ₩5,539 | ₩5,445 | ₩5,526 | +0.73% | 38.5만 |
|---|
| 2026.06.26 | ₩5,432 | ₩5,445 | ₩5,378 | ₩5,405 | -0.49% | 58.3만 |
|---|
| 2026.06.25 | ₩5,485 | ₩5,499 | ₩5,432 | ₩5,432 | -0.98% | 15.8만 |
|---|
| 2026.06.24 | ₩5,539 | ₩5,552 | ₩5,472 | ₩5,472 | -1.21% | 38.8만 |
|---|
| 2026.06.23 | ₩5,606 | ₩5,633 | ₩5,499 | ₩5,512 | -1.67% | 45.7만 |
|---|
| 2026.06.22 | ₩5,646 | ₩5,646 | ₩5,619 | ₩5,633 | -0.24% | 50.6만 |
|---|
| 2026.06.18 | ₩5,646 | ₩5,686 | ₩5,606 | ₩5,633 | -0.24% | 26.9만 |
|---|
| 2026.06.17 | ₩5,700 | ₩5,713 | ₩5,633 | ₩5,646 | -0.94% | 57.5만 |
|---|
| 2026.06.16 | ₩5,727 | ₩5,754 | ₩5,660 | ₩5,673 | -0.94% | 34.9만 |
|---|
| 2026.06.15 | ₩5,767 | ₩5,780 | ₩5,713 | ₩5,727 | -0.70% | 26.5만 |
|---|
| 2026.06.12 | ₩5,767 | ₩5,807 | ₩5,754 | ₩5,794 | +0.47% | 40.7만 |
|---|
| 2026.06.11 | ₩5,754 | ₩5,780 | ₩5,740 | ₩5,767 | +0.23% | 36.4만 |
|---|
| 2026.06.10 | ₩5,700 | ₩5,727 | ₩5,686 | ₩5,700 | 0.00% | 27.7만 |
|---|
| 2026.06.09 | ₩5,754 | ₩5,780 | ₩5,713 | ₩5,727 | -0.47% | 31.9만 |
|---|
| 2026.06.08 | ₩5,727 | ₩5,767 | ₩5,713 | ₩5,767 | +0.70% | 19.6만 |
|---|
| 2026.06.05 | ₩5,740 | ₩5,794 | ₩5,713 | ₩5,727 | -0.23% | 32.3만 |
|---|
| 2026.06.04 | ₩5,767 | ₩5,767 | ₩5,686 | ₩5,754 | -0.23% | 35.4만 |
|---|
| 2026.06.03 | ₩5,794 | ₩5,807 | ₩5,767 | ₩5,767 | -0.46% | 23.1만 |
|---|
| 2026.06.02 | ₩5,807 | ₩5,834 | ₩5,780 | ₩5,821 | +0.23% | 33.8만 |
|---|
| 2026.06.01 | ₩5,807 | ₩5,834 | ₩5,754 | ₩5,767 | -0.69% | 35.5만 |
|---|
| 2026.05.29 | ₩5,780 | ₩5,847 | ₩5,780 | ₩5,821 | +0.70% | 19.5만 |
|---|
| 2026.05.28 | ₩5,794 | ₩5,794 | ₩5,754 | ₩5,794 | 0.00% | 16.1만 |
|---|
| 2026.05.27 | ₩5,780 | ₩5,780 | ₩5,740 | ₩5,767 | -0.23% | 12만 |
|---|
| 2026.05.26 | ₩5,740 | ₩5,794 | ₩5,727 | ₩5,754 | +0.23% | 28.5만 |
|---|
| 2026.05.22 | ₩5,727 | ₩5,767 | ₩5,700 | ₩5,727 | 0.00% | 28.1만 |
|---|
| 2026.05.21 | ₩5,700 | ₩5,740 | ₩5,660 | ₩5,727 | +0.47% | 25.6만 |
|---|
| 2026.05.20 | ₩5,646 | ₩5,686 | ₩5,633 | ₩5,673 | +0.48% | 24.4만 |
|---|
| 2026.05.19 | ₩5,566 | ₩5,713 | ₩5,566 | ₩5,593 | +0.48% | 17.6만 |
|---|
| 2026.05.18 | ₩5,539 | ₩5,673 | ₩5,539 | ₩5,593 | +0.97% | 25만 |
|---|
| 2026.05.15 | ₩5,579 | ₩5,633 | ₩5,539 | ₩5,566 | -0.24% | 24.6만 |
|---|
| 2026.05.14 | ₩5,646 | ₩5,686 | ₩5,633 | ₩5,633 | -0.24% | 23.3만 |
|---|
| 2026.05.13 | ₩5,821 | ₩5,861 | ₩5,740 | ₩5,754 | -1.15% | 54.4만 |
|---|
| 2026.05.12 | ₩5,767 | ₩5,834 | ₩5,740 | ₩5,807 | +0.70% | 62.4만 |
|---|
| 2026.05.11 | ₩5,754 | ₩5,767 | ₩5,713 | ₩5,767 | +0.23% | 38.7만 |
|---|
| 2026.05.08 | ₩5,660 | ₩5,754 | ₩5,633 | ₩5,754 | +1.66% | 40.7만 |
|---|
| 2026.05.07 | ₩5,646 | ₩5,646 | ₩5,633 | ₩5,633 | -0.24% | 16.2만 |
|---|
| 2026.05.06 | ₩5,619 | ₩5,633 | ₩5,619 | ₩5,633 | +0.24% | 35.6만 |
|---|
| 2026.05.05 | ₩5,606 | ₩5,606 | ₩5,566 | ₩5,593 | -0.24% | 31.3만 |
|---|
| 2026.05.04 | ₩5,593 | ₩5,619 | ₩5,579 | ₩5,606 | +0.24% | 28.4만 |
|---|
| 2026.05.01 | ₩5,499 | ₩5,619 | ₩5,499 | ₩5,579 | +1.46% | 30.4만 |
|---|
| 2026.04.30 | ₩5,512 | ₩5,526 | ₩5,485 | ₩5,485 | -0.49% | 59.8만 |
|---|
| 2026.04.29 | ₩5,552 | ₩5,552 | ₩5,512 | ₩5,512 | -0.72% | 13.1만 |
|---|
| 2026.04.28 | ₩5,566 | ₩5,579 | ₩5,539 | ₩5,566 | 0.00% | 13.1만 |
|---|
| 2026.04.27 | ₩5,566 | ₩5,593 | ₩5,512 | ₩5,552 | -0.24% | 9만 |
|---|
| 2026.04.24 | ₩5,633 | ₩5,633 | ₩5,512 | ₩5,566 | -1.19% | 21.6만 |
|---|
| 2026.04.23 | ₩5,593 | ₩5,633 | ₩5,552 | ₩5,619 | +0.48% | 27.6만 |
|---|
| 2026.04.22 | ₩5,458 | ₩5,633 | ₩5,458 | ₩5,633 | +3.19% | 18.4만 |
|---|
| 2026.04.21 | ₩5,539 | ₩5,552 | ₩5,378 | ₩5,418 | -2.18% | 19.7만 |
|---|
| 2026.04.20 | ₩5,566 | ₩5,566 | ₩5,485 | ₩5,512 | -0.96% | 11.7만 |
|---|
| 2026.04.17 | ₩5,526 | ₩5,579 | ₩5,526 | ₩5,539 | +0.24% | 13.6만 |
|---|
| 2026.04.16 | ₩5,472 | ₩5,526 | ₩5,458 | ₩5,499 | +0.49% | 33.9만 |
|---|
| 2026.04.15 | ₩5,606 | ₩5,660 | ₩5,593 | ₩5,633 | +0.48% | 36.3만 |
|---|
| 2026.04.14 | ₩5,566 | ₩5,579 | ₩5,539 | ₩5,566 | 0.00% | 38.2만 |
|---|
| 2026.04.13 | ₩5,432 | ₩5,552 | ₩5,432 | ₩5,539 | +1.98% | 21.4만 |
|---|
| 2026.04.10 | ₩5,432 | ₩5,526 | ₩5,418 | ₩5,485 | +0.99% | 16.8만 |
|---|
| 2026.04.09 | ₩5,432 | ₩5,432 | ₩5,365 | ₩5,432 | 0.00% | 21.7만 |
|---|
| 2026.04.08 | ₩5,391 | ₩5,432 | ₩5,378 | ₩5,378 | -0.25% | 38.6만 |
|---|
| 2026.04.07 | ₩5,284 | ₩5,418 | ₩5,284 | ₩5,338 | +1.02% | 21.6만 |
|---|
| 2026.04.06 | ₩5,365 | ₩5,378 | ₩5,338 | ₩5,338 | -0.50% | 15.3만 |
|---|
| 2026.04.02 | ₩5,311 | ₩5,365 | ₩5,298 | ₩5,365 | +1.01% | 15.5만 |
|---|
| 2026.04.01 | ₩5,284 | ₩5,365 | ₩5,271 | ₩5,284 | 0.00% | 16.7만 |
|---|
| 2026.03.31 | ₩5,284 | ₩5,311 | ₩5,271 | ₩5,271 | -0.25% | 39.1만 |
|---|
| 2026.03.30 | ₩5,365 | ₩5,365 | ₩5,271 | ₩5,271 | -1.75% | 24.1만 |
|---|
| 2026.03.27 | ₩5,338 | ₩5,378 | ₩5,324 | ₩5,365 | +0.50% | 19.9만 |
|---|
| 2026.03.26 | ₩5,418 | ₩5,432 | ₩5,351 | ₩5,351 | -1.24% | 22.7만 |
|---|
| 2026.03.25 | ₩5,485 | ₩5,526 | ₩5,432 | ₩5,445 | -0.73% | 13.1만 |
|---|
| 2026.03.24 | ₩5,378 | ₩5,512 | ₩5,311 | ₩5,472 | +1.75% | 59만 |
|---|
| 2026.03.23 | ₩5,271 | ₩5,365 | ₩5,271 | ₩5,324 | +1.02% | 38.7만 |
|---|
| 2026.03.20 | ₩5,324 | ₩5,418 | ₩5,257 | ₩5,271 | -1.01% | 42.6만 |
|---|
| 2026.03.19 | ₩5,405 | ₩5,458 | ₩5,311 | ₩5,324 | -1.49% | 46.8만 |
|---|
| 2026.03.18 | ₩5,432 | ₩5,458 | ₩5,378 | ₩5,418 | -0.25% | 22.2만 |
|---|
| 2026.03.17 | ₩5,526 | ₩5,526 | ₩5,391 | ₩5,432 | -1.70% | 36.2만 |
|---|
| 2026.03.16 | ₩5,566 | ₩5,579 | ₩5,539 | ₩5,552 | -0.24% | 44.2만 |
|---|
| 2026.03.13 | ₩5,633 | ₩5,633 | ₩5,499 | ₩5,512 | -2.14% | 30.4만 |
|---|
| 2026.03.12 | ₩5,633 | ₩5,700 | ₩5,593 | ₩5,606 | -0.48% | 21.5만 |
|---|
| 2026.03.11 | ₩5,660 | ₩5,686 | ₩5,633 | ₩5,646 | -0.24% | 18만 |
|---|
| 2026.03.10 | ₩5,727 | ₩5,727 | ₩5,633 | ₩5,646 | -1.41% | 35.9만 |
|---|
| 2026.03.09 | ₩5,646 | ₩5,767 | ₩5,579 | ₩5,727 | +1.43% | 38.2만 |
|---|
| 2026.03.06 | ₩5,673 | ₩5,673 | ₩5,606 | ₩5,660 | -0.24% | 13만 |
|---|
| 2026.03.05 | ₩5,566 | ₩5,713 | ₩5,566 | ₩5,686 | +2.17% | 29.1만 |
|---|
| 2026.03.04 | ₩5,646 | ₩5,646 | ₩5,552 | ₩5,566 | -1.43% | 26만 |
|---|
| 2026.03.03 | ₩5,633 | ₩5,646 | ₩5,499 | ₩5,579 | -0.95% | 47만 |
|---|
| 2026.03.02 | ₩5,593 | ₩5,700 | ₩5,512 | ₩5,700 | +1.92% | 28.4만 |
|---|
| 2026.02.27 | ₩5,566 | ₩5,606 | ₩5,552 | ₩5,606 | +0.72% | 28.5만 |
|---|
| 2026.02.26 | ₩5,566 | ₩5,566 | ₩5,526 | ₩5,566 | 0.00% | 15만 |
|---|
| 2026.02.25 | ₩5,499 | ₩5,566 | ₩5,472 | ₩5,566 | +1.22% | 18.6만 |
|---|
| 2026.02.24 | ₩5,445 | ₩5,499 | ₩5,432 | ₩5,499 | +0.99% | 24만 |
|---|
| 2026.02.23 | ₩5,405 | ₩5,432 | ₩5,338 | ₩5,405 | 0.00% | 31.2만 |
|---|
| 2026.02.20 | ₩5,458 | ₩5,485 | ₩5,351 | ₩5,365 | -1.72% | 55.8만 |
|---|
| 2026.02.19 | ₩5,472 | ₩5,472 | ₩5,391 | ₩5,418 | -0.98% | 27.6만 |
|---|
| 2026.02.18 | ₩5,472 | ₩5,485 | ₩5,445 | ₩5,472 | 0.00% | 19.9만 |
|---|
| 2026.02.17 | ₩5,445 | ₩5,458 | ₩5,391 | ₩5,418 | -0.49% | 39.3만 |
|---|
| 2026.02.13 | ₩5,606 | ₩5,633 | ₩5,432 | ₩5,432 | -3.11% | 47.9만 |
|---|
| 2026.02.12 | ₩5,633 | ₩5,700 | ₩5,579 | ₩5,606 | -0.48% | 42.5만 |
|---|
| 2026.02.11 | ₩5,673 | ₩5,767 | ₩5,633 | ₩5,767 | +1.65% | 37.4만 |
|---|
| 2026.02.10 | ₩5,660 | ₩5,660 | ₩5,606 | ₩5,619 | -0.71% | 39만 |
|---|
| 2026.02.09 | ₩5,619 | ₩5,660 | ₩5,606 | ₩5,633 | +0.24% | 33.5만 |
|---|
| 2026.02.06 | ₩5,660 | ₩5,727 | ₩5,606 | ₩5,606 | -0.95% | 67.8만 |
|---|
| 2026.02.05 | ₩5,660 | ₩5,660 | ₩5,606 | ₩5,619 | -0.71% | 34.8만 |
|---|
| 2026.02.04 | ₩5,686 | ₩5,700 | ₩5,660 | ₩5,660 | -0.47% | 19.3만 |
|---|
| 2026.02.03 | ₩5,673 | ₩5,713 | ₩5,646 | ₩5,700 | +0.47% | 21.4만 |
|---|
| 2026.02.02 | ₩5,646 | ₩5,660 | ₩5,619 | ₩5,633 | -0.24% | 23.8만 |
|---|
| 2026.01.30 | ₩5,606 | ₩5,646 | ₩5,566 | ₩5,633 | +0.48% | 22.7만 |
|---|
| 2026.01.29 | ₩5,633 | ₩5,660 | ₩5,593 | ₩5,606 | -0.48% | 18.5만 |
|---|
| 2026.01.28 | ₩5,633 | ₩5,673 | ₩5,619 | ₩5,660 | +0.48% | 18.9만 |
|---|
| 2026.01.27 | ₩5,633 | ₩5,673 | ₩5,606 | ₩5,606 | -0.48% | 25.2만 |
|---|
| 2026.01.26 | ₩5,660 | ₩5,673 | ₩5,619 | ₩5,673 | +0.24% | 17.3만 |
|---|
| 2026.01.23 | ₩5,686 | ₩5,700 | ₩5,593 | ₩5,619 | -1.18% | 29.3만 |
|---|
| 2026.01.22 | ₩5,686 | ₩5,700 | ₩5,619 | ₩5,633 | -0.94% | 35.1만 |
|---|
| 2026.01.21 | ₩5,646 | ₩5,727 | ₩5,646 | ₩5,727 | +1.43% | 20.7만 |
|---|
| 2026.01.20 | ₩5,593 | ₩5,633 | ₩5,579 | ₩5,633 | +0.72% | 13.5만 |
|---|
| 2026.01.16 | ₩5,660 | ₩5,660 | ₩5,593 | ₩5,633 | -0.47% | 14.6만 |
|---|
| 2026.01.15 | ₩5,606 | ₩5,619 | ₩5,526 | ₩5,619 | +0.24% | 15.6만 |
|---|
| 2026.01.14 | ₩5,673 | ₩5,686 | ₩5,606 | ₩5,633 | -0.71% | 36.7만 |
|---|
| 2026.01.13 | ₩5,660 | ₩5,700 | ₩5,646 | ₩5,673 | +0.24% | 22.8만 |
|---|
| 2026.01.12 | ₩5,660 | ₩5,673 | ₩5,633 | ₩5,673 | +0.24% | 21.8만 |
|---|
| 2026.01.09 | ₩5,646 | ₩5,686 | ₩5,606 | ₩5,606 | -0.71% | 42만 |
|---|
| 2026.01.08 | ₩5,619 | ₩5,673 | ₩5,619 | ₩5,660 | +0.72% | 10.6만 |
|---|
| 2026.01.07 | ₩5,646 | ₩5,646 | ₩5,619 | ₩5,646 | 0.00% | 18.2만 |
|---|
| 2026.01.06 | ₩5,660 | ₩5,660 | ₩5,619 | ₩5,660 | 0.00% | 21.1만 |
|---|
| 2026.01.05 | ₩5,633 | ₩5,686 | ₩5,606 | ₩5,606 | -0.48% | 23.7만 |
|---|
| 2026.01.02 | ₩5,660 | ₩5,700 | ₩5,606 | ₩5,633 | -0.47% | 27.4만 |
|---|
| 2025.12.31 | ₩5,673 | ₩5,673 | ₩5,619 | ₩5,633 | -0.71% | 12.8만 |
|---|
| 2025.12.30 | ₩5,593 | ₩5,673 | ₩5,579 | ₩5,673 | +1.44% | 22.8만 |
|---|
| 2025.12.29 | ₩5,445 | ₩5,606 | ₩5,445 | ₩5,579 | +2.46% | 23만 |
|---|
| 2025.12.26 | ₩5,552 | ₩5,579 | ₩5,445 | ₩5,499 | -0.97% | 16.1만 |
|---|
| 2025.12.24 | ₩5,566 | ₩5,566 | ₩5,539 | ₩5,539 | -0.48% | 11.1만 |
|---|
| 2025.12.23 | ₩5,552 | ₩5,579 | ₩5,526 | ₩5,566 | +0.24% | 9.7만 |
|---|
| 2025.12.22 | ₩5,619 | ₩5,633 | ₩5,512 | ₩5,512 | -1.91% | 22.4만 |
|---|
| 2025.12.19 | ₩5,686 | ₩5,686 | ₩5,552 | ₩5,619 | -1.18% | 37.4만 |
|---|
| 2025.12.18 | ₩5,539 | ₩5,633 | ₩5,512 | ₩5,633 | +1.69% | 22.1만 |
|---|
| 2025.12.17 | ₩5,526 | ₩5,633 | ₩5,458 | ₩5,458 | -1.21% | 10.5만 |
|---|
| 2025.12.16 | ₩5,579 | ₩5,619 | ₩5,512 | ₩5,566 | -0.24% | 14.3만 |
|---|
| 2025.12.15 | ₩5,606 | ₩5,606 | ₩5,566 | ₩5,579 | -0.48% | 20.2만 |
|---|
| 2025.12.12 | ₩5,740 | ₩5,740 | ₩5,593 | ₩5,633 | -1.87% | 23만 |
|---|
| 2025.12.11 | ₩5,633 | ₩5,794 | ₩5,606 | ₩5,794 | +2.86% | 53.7만 |
|---|
| 2025.12.10 | ₩5,606 | ₩5,633 | ₩5,579 | ₩5,633 | +0.48% | 24.4만 |
|---|
| 2025.12.09 | ₩5,606 | ₩5,633 | ₩5,579 | ₩5,606 | 0.00% | 28.8만 |
|---|
| 2025.12.08 | ₩5,579 | ₩5,606 | ₩5,579 | ₩5,606 | +0.48% | 19.1만 |
|---|
| 2025.12.05 | ₩5,552 | ₩5,593 | ₩5,552 | ₩5,579 | +0.48% | 9.9만 |
|---|
| 2025.12.04 | ₩5,552 | ₩5,552 | ₩5,512 | ₩5,539 | -0.24% | 11.6만 |
|---|
| 2025.12.03 | ₩5,566 | ₩5,579 | ₩5,526 | ₩5,539 | -0.48% | 15만 |
|---|
| 2025.12.02 | ₩5,566 | ₩5,579 | ₩5,526 | ₩5,566 | 0.00% | 15.1만 |
|---|
| 2025.12.01 | ₩5,539 | ₩5,593 | ₩5,539 | ₩5,579 | +0.73% | 25.1만 |
|---|
| 2025.11.28 | ₩5,499 | ₩5,552 | ₩5,458 | ₩5,552 | +0.98% | 6.9만 |
|---|
| 2025.11.26 | ₩5,472 | ₩5,499 | ₩5,432 | ₩5,485 | +0.25% | 20.8만 |
|---|
| 2025.11.25 | ₩5,391 | ₩5,432 | ₩5,378 | ₩5,432 | +0.75% | 18.6만 |
|---|
| 2025.11.24 | ₩5,405 | ₩5,432 | ₩5,351 | ₩5,365 | -0.74% | 8.9만 |
|---|
| 2025.11.21 | ₩5,365 | ₩5,405 | ₩5,324 | ₩5,351 | -0.25% | 22만 |
|---|
| 2025.11.20 | ₩5,378 | ₩5,405 | ₩5,311 | ₩5,365 | -0.25% | 25.6만 |
|---|
| 2025.11.19 | ₩5,230 | ₩5,311 | ₩5,230 | ₩5,284 | +1.03% | 24.5만 |
|---|
| 2025.11.18 | ₩5,365 | ₩5,391 | ₩5,190 | ₩5,257 | -2.00% | 50.8만 |
|---|
| 2025.11.17 | ₩5,432 | ₩5,432 | ₩5,391 | ₩5,391 | -0.74% | 19.2만 |
|---|
| 2025.11.14 | ₩5,405 | ₩5,432 | ₩5,378 | ₩5,432 | +0.50% | 12만 |
|---|
| 2025.11.13 | ₩5,485 | ₩5,512 | ₩5,405 | ₩5,405 | -1.47% | 33.9만 |
|---|
| 2025.11.12 | ₩5,593 | ₩5,633 | ₩5,593 | ₩5,606 | +0.24% | 22.1만 |
|---|
| 2025.11.11 | ₩5,526 | ₩5,579 | ₩5,512 | ₩5,579 | +0.97% | 14.2만 |
|---|
| 2025.11.10 | ₩5,418 | ₩5,512 | ₩5,418 | ₩5,458 | +0.74% | 18.1만 |
|---|
| 2025.11.07 | ₩5,445 | ₩5,458 | ₩5,391 | ₩5,432 | -0.25% | 26.7만 |
|---|
| 2025.11.06 | ₩5,458 | ₩5,458 | ₩5,405 | ₩5,432 | -0.49% | 13.2만 |
|---|
| 2025.11.05 | ₩5,472 | ₩5,472 | ₩5,418 | ₩5,432 | -0.74% | 7.9만 |
|---|
| 2025.11.04 | ₩5,485 | ₩5,485 | ₩5,391 | ₩5,445 | -0.73% | 14.4만 |
|---|
| 2025.11.03 | ₩5,391 | ₩5,472 | ₩5,391 | ₩5,458 | +1.24% | 9.5만 |
|---|
| 2025.10.31 | ₩5,391 | ₩5,405 | ₩5,391 | ₩5,391 | 0.00% | 13.3만 |
|---|
| 2025.10.30 | ₩5,365 | ₩5,418 | ₩5,365 | ₩5,405 | +0.75% | 10.7만 |
|---|
| 2025.10.29 | ₩5,405 | ₩5,418 | ₩5,365 | ₩5,405 | 0.00% | 15.3만 |
|---|
| 2025.10.28 | ₩5,418 | ₩5,432 | ₩5,391 | ₩5,405 | -0.25% | 9.5만 |
|---|
| 2025.10.27 | ₩5,405 | ₩5,485 | ₩5,405 | ₩5,418 | +0.25% | 12.7만 |
|---|
| 2025.10.24 | ₩5,351 | ₩5,378 | ₩5,338 | ₩5,378 | +0.50% | 28.2만 |
|---|
| 2025.10.23 | ₩5,284 | ₩5,338 | ₩5,284 | ₩5,338 | +1.02% | 19.5만 |
|---|
| 2025.10.22 | ₩5,351 | ₩5,432 | ₩5,271 | ₩5,271 | -1.50% | 22.3만 |
|---|
| 2025.10.21 | ₩5,365 | ₩5,378 | ₩5,351 | ₩5,351 | -0.25% | 12만 |
|---|
| 2025.10.20 | ₩5,391 | ₩5,405 | ₩5,351 | ₩5,365 | -0.50% | 28.9만 |
|---|
| 2025.10.17 | ₩5,418 | ₩5,418 | ₩5,365 | ₩5,378 | -0.74% | 31만 |
|---|
| 2025.10.16 | ₩5,593 | ₩5,593 | ₩5,432 | ₩5,445 | -2.64% | 15.9만 |
|---|
| 2025.10.15 | ₩5,432 | ₩5,593 | ₩5,432 | ₩5,579 | +2.72% | 21.8만 |
|---|
| 2025.10.14 | ₩5,432 | ₩5,485 | ₩5,432 | ₩5,432 | 0.00% | 26.4만 |
|---|
| 2025.10.13 | ₩5,593 | ₩5,673 | ₩5,472 | ₩5,499 | -1.68% | 26.6만 |
|---|
| 2025.10.10 | ₩5,646 | ₩5,660 | ₩5,526 | ₩5,539 | -1.90% | 34.3만 |
|---|