시장 데이터를 불러오는 중
Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest · GGZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,275 | ₩20,610 | ₩20,181 | ₩20,435 | +0.79% | 4.2천 |
| 2026.10.08 | ₩20,382 | ₩20,556 | ₩20,127 | ₩20,154 | -1.12% | 2.1천 |
| 2026.10.07 | ₩20,435 | ₩20,744 | ₩20,435 | ₩20,730 | +1.44% | 9.1천 |
| 2026.10.06 | ₩20,435 | ₩20,650 | ₩20,435 | ₩20,489 | +0.26% | 5.4천 |
| 2026.10.05 | ₩20,449 | ₩20,449 | ₩20,449 | ₩20,449 | 0.00% | 300 |
| 2026.10.02 | ₩20,583 | ₩20,717 | ₩20,502 | ₩20,610 | +0.13% | 2.4천 |
| 2026.10.01 | ₩20,556 | ₩20,623 | ₩20,502 | ₩20,623 | +0.33% | 8.6천 |
| 2026.09.30 | ₩20,543 | ₩20,690 | ₩20,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,677 |
| +0.65% |
| 4.2천 |
| 2026.09.29 | ₩20,543 | ₩20,878 | ₩20,543 | ₩20,543 | 0.00% | 6.4천 |
|---|
| 2026.09.28 | ₩20,636 | ₩20,797 | ₩20,449 | ₩20,663 | +0.13% | 8.1천 |
|---|
| 2026.09.25 | ₩20,663 | ₩20,945 | ₩20,663 | ₩20,677 | +0.06% | 3.5천 |
|---|
| 2026.09.24 | ₩20,931 | ₩20,931 | ₩20,650 | ₩20,824 | -0.51% | 5.9천 |
|---|
| 2026.09.23 | ₩21,052 | ₩21,373 | ₩20,904 | ₩20,904 | -0.70% | 1.2만 |
|---|
| 2026.09.22 | ₩21,146 | ₩21,146 | ₩21,065 | ₩21,079 | -0.32% | 7.2천 |
|---|
| 2026.09.21 | ₩20,904 | ₩21,132 | ₩20,636 | ₩21,079 | +0.83% | 5.9천 |
|---|
| 2026.09.18 | ₩20,958 | ₩20,958 | ₩20,811 | ₩20,837 | -0.58% | 2.1천 |
|---|
| 2026.09.17 | ₩21,065 | ₩21,065 | ₩20,690 | ₩20,690 | -1.78% | 2.2천 |
|---|
| 2026.09.16 | ₩21,132 | ₩21,186 | ₩20,730 | ₩20,811 | -1.52% | 4천 |
|---|
| 2026.09.15 | ₩21,280 | ₩21,494 | ₩21,119 | ₩21,494 | +1.01% | 2.1천 |
|---|
| 2026.09.14 | ₩21,360 | ₩21,481 | ₩21,119 | ₩21,280 | -0.38% | 5.4천 |
|---|
| 2026.09.11 | ₩21,387 | ₩21,521 | ₩21,387 | ₩21,521 | +0.63% | 5천 |
|---|
| 2026.09.10 | ₩21,320 | ₩21,749 | ₩21,320 | ₩21,387 | +0.31% | 5.9천 |
|---|
| 2026.09.09 | ₩21,775 | ₩21,775 | ₩21,360 | ₩21,655 | -0.55% | 9.8천 |
|---|
| 2026.09.08 | ₩21,829 | ₩22,110 | ₩21,829 | ₩21,856 | +0.12% | 4.2천 |
|---|
| 2026.09.04 | ₩21,668 | ₩21,802 | ₩21,668 | ₩21,775 | +0.49% | 6.7천 |
|---|
| 2026.09.03 | ₩21,950 | ₩21,950 | ₩21,789 | ₩21,923 | -0.12% | 2천 |
|---|
| 2026.09.02 | ₩21,615 | ₩21,869 | ₩21,615 | ₩21,856 | +1.12% | 5.3천 |
|---|
| 2026.09.01 | ₩21,976 | ₩21,976 | ₩21,440 | ₩21,695 | -1.28% | 3.9천 |
|---|
| 2026.08.31 | ₩22,177 | ₩22,177 | ₩21,856 | ₩22,003 | -0.79% | 1.3만 |
|---|
| 2026.08.28 | ₩22,043 | ₩22,271 | ₩22,030 | ₩22,030 | -0.06% | 2.1만 |
|---|
| 2026.08.27 | ₩22,271 | ₩22,271 | ₩22,271 | ₩22,271 | 0.00% | 2.8천 |
|---|
| 2026.08.26 | ₩22,151 | ₩22,311 | ₩22,151 | ₩22,218 | +0.30% | 5.4천 |
|---|
| 2026.08.25 | ₩22,137 | ₩22,325 | ₩22,097 | ₩22,258 | +0.54% | 7천 |
|---|
| 2026.08.24 | ₩22,003 | ₩22,392 | ₩22,003 | ₩22,097 | +0.43% | 3.5천 |
|---|
| 2026.08.21 | ₩21,976 | ₩22,164 | ₩21,963 | ₩22,124 | +0.67% | 4.4천 |
|---|
| 2026.08.20 | ₩22,405 | ₩22,405 | ₩21,923 | ₩21,950 | -2.03% | 1.2만 |
|---|
| 2026.08.19 | ₩22,378 | ₩22,673 | ₩22,378 | ₩22,633 | +1.14% | 1.5천 |
|---|
| 2026.08.18 | ₩22,700 | ₩22,700 | ₩22,311 | ₩22,646 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩22,713 | ₩22,713 | ₩22,445 | ₩22,700 | -0.06% | 2.6천 |
|---|
| 2026.08.14 | ₩22,378 | ₩22,888 | ₩22,378 | ₩22,378 | 0.00% | 3.4천 |
|---|
| 2026.08.13 | ₩22,445 | ₩22,713 | ₩22,378 | ₩22,472 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩22,472 | ₩22,767 | ₩22,378 | ₩22,378 | -0.42% | 5.2천 |
|---|
| 2026.08.11 | ₩22,258 | ₩22,258 | ₩22,258 | ₩22,258 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩22,204 | ₩22,204 | ₩22,204 | ₩22,204 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩22,566 | ₩22,566 | ₩22,244 | ₩22,298 | -1.19% | 1만 |
|---|
| 2026.08.06 | ₩22,218 | ₩22,311 | ₩22,191 | ₩22,191 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩22,338 | ₩22,419 | ₩22,338 | ₩22,338 | 0.00% | 9.3천 |
|---|
| 2026.08.04 | ₩21,976 | ₩22,365 | ₩21,963 | ₩22,365 | +1.77% | 7.2천 |
|---|
| 2026.08.03 | ₩21,641 | ₩21,936 | ₩21,628 | ₩21,856 | +0.99% | 1.6만 |
|---|
| 2026.07.31 | ₩21,789 | ₩21,842 | ₩21,454 | ₩21,641 | -0.68% | 1만 |
|---|
| 2026.07.30 | ₩21,333 | ₩22,097 | ₩21,333 | ₩21,641 | +1.44% | 1.2천 |
|---|
| 2026.07.29 | ₩21,440 | ₩21,950 | ₩21,440 | ₩21,467 | +0.13% | 4천 |
|---|
| 2026.07.28 | ₩21,467 | ₩22,097 | ₩21,360 | ₩21,481 | +0.06% | 1.5천 |
|---|
| 2026.07.27 | ₩21,467 | ₩21,909 | ₩21,440 | ₩21,548 | +0.37% | 6.9천 |
|---|
| 2026.07.24 | ₩21,494 | ₩21,762 | ₩21,266 | ₩21,266 | -1.06% | 1.3만 |
|---|
| 2026.07.23 | ₩21,119 | ₩21,306 | ₩21,119 | ₩21,306 | +0.89% | 3.3천 |
|---|
| 2026.07.22 | ₩21,427 | ₩21,708 | ₩21,427 | ₩21,561 | +0.63% | 1.6만 |
|---|
| 2026.07.21 | ₩21,333 | ₩21,467 | ₩21,253 | ₩21,467 | +0.63% | 4.1천 |
|---|
| 2026.07.20 | ₩21,333 | ₩21,615 | ₩21,333 | ₩21,333 | 0.00% | 1.6천 |
|---|
| 2026.07.17 | ₩21,239 | ₩21,682 | ₩21,146 | ₩21,387 | +0.69% | 1.5천 |
|---|
| 2026.07.16 | ₩21,628 | ₩21,708 | ₩21,427 | ₩21,427 | -0.93% | 2.3만 |
|---|
| 2026.07.15 | ₩21,400 | ₩21,802 | ₩21,400 | ₩21,802 | +1.88% | 2천 |
|---|
| 2026.07.14 | ₩21,561 | ₩21,668 | ₩21,239 | ₩21,454 | -0.50% | 9.9천 |
|---|
| 2026.07.13 | ₩21,172 | ₩21,427 | ₩21,172 | ₩21,387 | +1.01% | 4.2천 |
|---|
| 2026.07.10 | ₩21,655 | ₩21,655 | ₩21,494 | ₩21,574 | -0.37% | 3.3천 |
|---|
| 2026.07.09 | ₩21,440 | ₩21,668 | ₩21,440 | ₩21,628 | +0.87% | 5.1천 |
|---|
| 2026.07.08 | ₩21,682 | ₩21,896 | ₩21,561 | ₩21,574 | -0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩22,057 | ₩22,218 | ₩21,775 | ₩21,950 | -0.49% | 1.2만 |
|---|
| 2026.07.06 | ₩22,043 | ₩22,057 | ₩21,976 | ₩22,057 | +0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩21,789 | ₩21,936 | ₩21,641 | ₩21,909 | +0.55% | 6.8천 |
|---|
| 2026.07.01 | ₩21,883 | ₩21,976 | ₩21,842 | ₩21,896 | +0.06% | 8.6천 |
|---|
| 2026.06.30 | ₩21,735 | ₩21,909 | ₩21,588 | ₩21,816 | +0.37% | 2만 |
|---|
| 2026.06.29 | ₩21,507 | ₩21,762 | ₩21,507 | ₩21,762 | +1.18% | 7.3천 |
|---|
| 2026.06.26 | ₩21,668 | ₩21,762 | ₩21,507 | ₩21,574 | -0.43% | 1만 |
|---|
| 2026.06.25 | ₩21,668 | ₩21,762 | ₩21,601 | ₩21,601 | -0.31% | 3.8천 |
|---|
| 2026.06.24 | ₩21,400 | ₩21,735 | ₩21,253 | ₩21,427 | +0.13% | 7.7천 |
|---|
| 2026.06.23 | ₩21,414 | ₩21,521 | ₩21,280 | ₩21,454 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩21,601 | ₩21,655 | ₩21,481 | ₩21,494 | -0.50% | 7.4천 |
|---|
| 2026.06.18 | ₩21,373 | ₩21,373 | ₩21,199 | ₩21,333 | -0.19% | 4.1천 |
|---|
| 2026.06.17 | ₩21,320 | ₩21,373 | ₩21,293 | ₩21,293 | -0.13% | 6.1천 |
|---|
| 2026.06.16 | ₩21,253 | ₩21,373 | ₩21,253 | ₩21,373 | +0.57% | 1.8천 |
|---|
| 2026.06.15 | ₩21,467 | ₩21,561 | ₩21,414 | ₩21,414 | -0.25% | 4.3천 |
|---|
| 2026.06.12 | ₩21,347 | ₩21,561 | ₩21,347 | ₩21,507 | +0.75% | 2.5만 |
|---|
| 2026.06.11 | ₩20,811 | ₩21,253 | ₩20,811 | ₩21,253 | +2.12% | 3.6천 |
|---|
| 2026.06.10 | ₩20,998 | ₩21,172 | ₩20,851 | ₩20,864 | -0.64% | 8.3천 |
|---|
| 2026.06.09 | ₩20,904 | ₩20,971 | ₩20,904 | ₩20,945 | +0.19% | 9.5천 |
|---|
| 2026.06.08 | ₩20,797 | ₩21,038 | ₩20,797 | ₩20,878 | +0.39% | 3.3천 |
|---|
| 2026.06.05 | ₩20,904 | ₩21,065 | ₩20,797 | ₩20,797 | -0.51% | 7.4천 |
|---|
| 2026.06.04 | ₩21,105 | ₩21,105 | ₩21,092 | ₩21,105 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩21,092 | ₩21,146 | ₩21,092 | ₩21,146 | +0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩21,065 | ₩21,293 | ₩21,038 | ₩21,293 | +1.08% | 3.2천 |
|---|
| 2026.06.01 | ₩21,012 | ₩21,226 | ₩21,012 | ₩21,025 | +0.06% | 2.6천 |
|---|
| 2026.05.29 | ₩21,052 | ₩21,172 | ₩21,052 | ₩21,079 | +0.13% | 2.3천 |
|---|
| 2026.05.28 | ₩21,253 | ₩21,253 | ₩20,971 | ₩21,079 | -0.82% | 1.7만 |
|---|
| 2026.05.27 | ₩21,052 | ₩21,226 | ₩21,052 | ₩21,159 | +0.51% | 2.3천 |
|---|
| 2026.05.26 | ₩20,770 | ₩21,065 | ₩20,770 | ₩20,985 | +1.03% | 4.6천 |
|---|
| 2026.05.22 | ₩20,583 | ₩20,717 | ₩20,583 | ₩20,717 | +0.65% | 1.1천 |
|---|
| 2026.05.21 | ₩20,462 | ₩20,636 | ₩20,462 | ₩20,516 | +0.26% | 6.6천 |
|---|
| 2026.05.20 | ₩20,368 | ₩20,690 | ₩20,368 | ₩20,623 | +1.25% | 2.7천 |
|---|
| 2026.05.19 | ₩20,476 | ₩20,690 | ₩20,435 | ₩20,435 | -0.20% | 1.2만 |
|---|
| 2026.05.18 | ₩20,690 | ₩20,690 | ₩20,449 | ₩20,623 | -0.32% | 3.5천 |
|---|
| 2026.05.15 | ₩20,636 | ₩20,811 | ₩20,355 | ₩20,757 | +0.58% | 1.7만 |
|---|
| 2026.05.14 | ₩21,012 | ₩21,293 | ₩20,690 | ₩21,052 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩20,985 | ₩21,025 | ₩20,663 | ₩20,904 | -0.38% | 1만 |
|---|
| 2026.05.12 | ₩21,266 | ₩21,306 | ₩21,092 | ₩21,092 | -0.82% | 6.1천 |
|---|
| 2026.05.11 | ₩21,373 | ₩21,615 | ₩21,306 | ₩21,373 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩21,521 | ₩21,655 | ₩21,454 | ₩21,454 | -0.31% | 1만 |
|---|
| 2026.05.07 | ₩21,561 | ₩21,708 | ₩21,561 | ₩21,561 | 0.00% | 5.7천 |
|---|
| 2026.05.06 | ₩21,574 | ₩21,842 | ₩21,306 | ₩21,454 | -0.56% | 3만 |
|---|
| 2026.05.05 | ₩21,655 | ₩21,655 | ₩21,253 | ₩21,387 | -1.24% | 1.2만 |
|---|
| 2026.05.04 | ₩21,615 | ₩21,708 | ₩21,588 | ₩21,655 | +0.19% | 5천 |
|---|
| 2026.05.01 | ₩21,615 | ₩21,749 | ₩21,615 | ₩21,682 | +0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩21,414 | ₩21,548 | ₩21,347 | ₩21,548 | +0.63% | 5.1천 |
|---|
| 2026.04.29 | ₩21,454 | ₩21,521 | ₩21,306 | ₩21,333 | -0.56% | 1.5만 |
|---|
| 2026.04.28 | ₩21,521 | ₩21,816 | ₩21,414 | ₩21,521 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩21,534 | ₩21,775 | ₩21,534 | ₩21,668 | +0.62% | 7.1천 |
|---|
| 2026.04.24 | ₩21,789 | ₩21,816 | ₩21,601 | ₩21,601 | -0.86% | 800 |
|---|
| 2026.04.23 | ₩21,601 | ₩22,110 | ₩21,467 | ₩21,507 | -0.43% | 6.8천 |
|---|
| 2026.04.22 | ₩22,285 | ₩22,285 | ₩21,574 | ₩21,842 | -1.98% | 1.7만 |
|---|
| 2026.04.21 | ₩21,802 | ₩21,909 | ₩21,722 | ₩21,762 | -0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,775 | ₩22,057 | ₩21,708 | ₩21,802 | +0.12% | 8.8천 |
|---|
| 2026.04.17 | ₩22,231 | ₩22,231 | ₩21,440 | ₩21,775 | -2.05% | 3천 |
|---|
| 2026.04.16 | ₩21,722 | ₩21,722 | ₩21,440 | ₩21,467 | -1.17% | 4.4천 |
|---|
| 2026.04.15 | ₩21,950 | ₩21,950 | ₩21,735 | ₩21,735 | -0.98% | 2.2천 |
|---|
| 2026.04.14 | ₩21,521 | ₩21,829 | ₩21,440 | ₩21,775 | +1.18% | 4.3천 |
|---|
| 2026.04.13 | ₩21,266 | ₩21,467 | ₩21,119 | ₩21,467 | +0.95% | 3.4천 |
|---|
| 2026.04.10 | ₩21,333 | ₩21,708 | ₩21,333 | ₩21,373 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩20,945 | ₩21,320 | ₩20,945 | ₩21,266 | +1.54% | 1.5만 |
|---|
| 2026.04.08 | ₩20,891 | ₩21,065 | ₩20,529 | ₩20,864 | -0.13% | 3.6천 |
|---|
| 2026.04.07 | ₩20,141 | ₩20,569 | ₩20,100 | ₩20,422 | +1.40% | 7.3천 |
|---|
| 2026.04.06 | ₩20,288 | ₩20,342 | ₩20,181 | ₩20,248 | -0.20% | 3.5천 |
|---|
| 2026.04.02 | ₩19,993 | ₩20,556 | ₩19,993 | ₩20,355 | +1.81% | 8.3천 |
|---|
| 2026.04.01 | ₩19,980 | ₩20,462 | ₩19,980 | ₩20,221 | +1.21% | 1.4만 |
|---|
| 2026.03.31 | ₩20,114 | ₩20,181 | ₩19,591 | ₩20,127 | +0.07% | 3.3만 |
|---|
| 2026.03.30 | ₩19,966 | ₩19,966 | ₩19,792 | ₩19,832 | -0.67% | 3천 |
|---|
| 2026.03.27 | ₩20,288 | ₩20,288 | ₩19,886 | ₩19,886 | -1.98% | 1.5만 |
|---|
| 2026.03.26 | ₩20,516 | ₩20,516 | ₩20,275 | ₩20,288 | -1.11% | 8.3천 |
|---|
| 2026.03.25 | ₩20,342 | ₩20,864 | ₩20,342 | ₩20,837 | +2.44% | 6.8천 |
|---|
| 2026.03.24 | ₩19,993 | ₩20,181 | ₩19,926 | ₩20,047 | +0.27% | 7.1천 |
|---|
| 2026.03.23 | ₩20,020 | ₩20,194 | ₩19,832 | ₩20,167 | +0.74% | 9.3천 |
|---|
| 2026.03.20 | ₩19,939 | ₩19,939 | ₩19,631 | ₩19,671 | -1.34% | 1.2만 |
|---|
| 2026.03.19 | ₩20,100 | ₩20,221 | ₩19,846 | ₩19,966 | -0.67% | 1.5만 |
|---|
| 2026.03.18 | ₩20,208 | ₩20,583 | ₩20,114 | ₩20,154 | -0.27% | 5.2천 |
|---|
| 2026.03.17 | ₩20,529 | ₩20,623 | ₩20,275 | ₩20,368 | -0.78% | 3.1천 |
|---|
| 2026.03.16 | ₩20,931 | ₩20,931 | ₩20,744 | ₩20,744 | -0.90% | 8.8천 |
|---|
| 2026.03.13 | ₩20,703 | ₩20,770 | ₩20,623 | ₩20,650 | -0.26% | 1.1만 |
|---|
| 2026.03.12 | ₩20,770 | ₩21,172 | ₩20,569 | ₩20,610 | -0.77% | 1.1만 |
|---|
| 2026.03.11 | ₩20,904 | ₩20,998 | ₩20,904 | ₩20,971 | +0.32% | 5.7천 |
|---|
| 2026.03.10 | ₩20,636 | ₩21,052 | ₩20,636 | ₩21,025 | +1.88% | 1.1천 |
|---|
| 2026.03.09 | ₩20,757 | ₩20,958 | ₩20,529 | ₩20,757 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩21,306 | ₩21,306 | ₩20,904 | ₩20,931 | -1.76% | 1.7만 |
|---|
| 2026.03.05 | ₩21,481 | ₩21,521 | ₩21,481 | ₩21,521 | +0.19% | 1.2만 |
|---|
| 2026.03.04 | ₩22,137 | ₩22,137 | ₩21,641 | ₩21,682 | -2.06% | 1만 |
|---|
| 2026.03.03 | ₩22,070 | ₩22,070 | ₩21,280 | ₩21,708 | -1.64% | 1.8만 |
|---|
| 2026.03.02 | ₩22,017 | ₩22,137 | ₩22,017 | ₩22,137 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩22,084 | ₩22,378 | ₩22,017 | ₩22,244 | +0.73% | 5.7천 |
|---|
| 2026.02.26 | ₩22,177 | ₩22,311 | ₩22,177 | ₩22,244 | +0.30% | 5.9천 |
|---|
| 2026.02.25 | ₩22,097 | ₩22,244 | ₩22,097 | ₩22,244 | +0.67% | 1.5천 |
|---|
| 2026.02.24 | ₩22,285 | ₩22,285 | ₩22,177 | ₩22,177 | -0.48% | 1.6천 |
|---|
| 2026.02.23 | ₩22,311 | ₩22,311 | ₩22,110 | ₩22,110 | -0.90% | 1.3천 |
|---|
| 2026.02.20 | ₩22,070 | ₩22,271 | ₩22,070 | ₩22,110 | +0.18% | 2.3만 |
|---|
| 2026.02.19 | ₩22,057 | ₩22,325 | ₩22,057 | ₩22,177 | +0.55% | 1.7만 |
|---|
| 2026.02.18 | ₩21,521 | ₩22,352 | ₩21,521 | ₩22,204 | +3.18% | 3.1천 |
|---|
| 2026.02.17 | ₩21,950 | ₩22,512 | ₩21,481 | ₩22,124 | +0.79% | 3.9천 |
|---|
| 2026.02.13 | ₩21,749 | ₩22,070 | ₩21,749 | ₩21,990 | +1.11% | 1만 |
|---|
| 2026.02.12 | ₩21,950 | ₩21,950 | ₩21,574 | ₩21,615 | -1.53% | 4.3천 |
|---|
| 2026.02.11 | ₩21,976 | ₩21,976 | ₩21,521 | ₩21,775 | -0.91% | 1.3천 |
|---|
| 2026.02.10 | ₩21,682 | ₩21,950 | ₩21,682 | ₩21,950 | +1.24% | 7.5천 |
|---|
| 2026.02.09 | ₩21,440 | ₩21,708 | ₩21,440 | ₩21,588 | +0.69% | 7.5천 |
|---|
| 2026.02.06 | ₩21,574 | ₩21,574 | ₩21,320 | ₩21,521 | -0.25% | 2.1천 |
|---|
| 2026.02.05 | ₩21,065 | ₩21,213 | ₩21,038 | ₩21,213 | +0.70% | 3.5천 |
|---|
| 2026.02.04 | ₩21,132 | ₩21,159 | ₩21,092 | ₩21,159 | +0.13% | 1.1만 |
|---|
| 2026.02.03 | ₩21,172 | ₩21,199 | ₩21,105 | ₩21,105 | -0.32% | 2.3천 |
|---|
| 2026.02.02 | ₩21,012 | ₩21,159 | ₩20,797 | ₩21,092 | +0.38% | 1.1만 |
|---|
| 2026.01.30 | ₩20,730 | ₩21,038 | ₩20,730 | ₩20,891 | +0.78% | 8.5천 |
|---|
| 2026.01.29 | ₩21,172 | ₩21,213 | ₩20,811 | ₩20,811 | -1.71% | 2.9만 |
|---|
| 2026.01.28 | ₩21,186 | ₩21,226 | ₩21,132 | ₩21,132 | -0.25% | 4.3천 |
|---|
| 2026.01.27 | ₩21,387 | ₩21,427 | ₩21,065 | ₩21,226 | -0.75% | 1.1만 |
|---|
| 2026.01.26 | ₩21,762 | ₩21,762 | ₩21,172 | ₩21,494 | -1.23% | 3천 |
|---|
| 2026.01.23 | ₩21,280 | ₩21,909 | ₩21,146 | ₩21,172 | -0.50% | 1.3만 |
|---|
| 2026.01.22 | ₩21,025 | ₩21,373 | ₩20,744 | ₩21,373 | +1.66% | 1.2천 |
|---|
| 2026.01.21 | ₩20,797 | ₩20,945 | ₩20,797 | ₩20,878 | +0.39% | 1.5천 |
|---|
| 2026.01.20 | ₩20,797 | ₩21,038 | ₩20,543 | ₩20,650 | -0.71% | 8.2천 |
|---|
| 2026.01.16 | ₩20,730 | ₩20,824 | ₩20,730 | ₩20,824 | +0.45% | 1.1만 |
|---|
| 2026.01.15 | ₩20,690 | ₩20,770 | ₩20,623 | ₩20,650 | -0.19% | 4.6천 |
|---|
| 2026.01.14 | ₩20,717 | ₩20,717 | ₩20,569 | ₩20,610 | -0.52% | 5.7천 |
|---|
| 2026.01.13 | ₩20,543 | ₩20,703 | ₩20,489 | ₩20,489 | -0.26% | 3.6천 |
|---|
| 2026.01.12 | ₩20,288 | ₩20,636 | ₩20,261 | ₩20,583 | +1.45% | 6.9천 |
|---|
| 2026.01.09 | ₩20,395 | ₩20,516 | ₩20,208 | ₩20,502 | +0.53% | 1.6만 |
|---|
| 2026.01.08 | ₩20,020 | ₩20,275 | ₩20,020 | ₩20,275 | +1.27% | 6.3천 |
|---|
| 2026.01.07 | ₩20,248 | ₩20,248 | ₩20,047 | ₩20,047 | -0.99% | 1.4만 |
|---|
| 2026.01.06 | ₩20,208 | ₩20,422 | ₩20,208 | ₩20,301 | +0.46% | 8.8천 |
|---|
| 2026.01.05 | ₩20,047 | ₩20,234 | ₩20,047 | ₩20,127 | +0.40% | 1.1만 |
|---|
| 2026.01.02 | ₩20,194 | ₩20,194 | ₩19,966 | ₩20,047 | -0.73% | 3.2천 |
|---|
| 2025.12.31 | ₩20,073 | ₩20,368 | ₩20,073 | ₩20,100 | +0.13% | 5.6만 |
|---|
| 2025.12.30 | ₩20,208 | ₩20,529 | ₩20,114 | ₩20,114 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩20,100 | ₩20,248 | ₩20,033 | ₩20,114 | +0.07% | 2.3만 |
|---|
| 2025.12.26 | ₩20,020 | ₩20,141 | ₩19,765 | ₩20,141 | +0.60% | 1.8만 |
|---|
| 2025.12.24 | ₩19,939 | ₩20,020 | ₩19,939 | ₩19,966 | +0.13% | 3.1천 |
|---|
| 2025.12.23 | ₩19,819 | ₩20,033 | ₩19,819 | ₩20,020 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩19,805 | ₩19,832 | ₩19,671 | ₩19,832 | +0.14% | 7.6천 |
|---|
| 2025.12.19 | ₩19,524 | ₩19,872 | ₩19,524 | ₩19,792 | +1.37% | 2.1만 |
|---|
| 2025.12.18 | ₩19,537 | ₩19,671 | ₩19,323 | ₩19,377 | -0.82% | 9.7천 |
|---|
| 2025.12.17 | ₩19,363 | ₩19,444 | ₩19,363 | ₩19,363 | 0.00% | 7.7천 |
|---|
| 2025.12.16 | ₩19,162 | ₩19,390 | ₩19,162 | ₩19,390 | +1.19% | 3.6천 |
|---|
| 2025.12.15 | ₩19,176 | ₩19,269 | ₩19,162 | ₩19,216 | +0.21% | 6.4천 |
|---|
| 2025.12.12 | ₩19,350 | ₩19,417 | ₩19,095 | ₩19,095 | -1.32% | 1.4만 |
|---|
| 2025.12.11 | ₩19,417 | ₩19,658 | ₩19,417 | ₩19,618 | +1.04% | 6천 |
|---|
| 2025.12.10 | ₩19,229 | ₩19,336 | ₩19,109 | ₩19,336 | +0.56% | 1만 |
|---|
| 2025.12.09 | ₩19,162 | ₩19,269 | ₩19,149 | ₩19,229 | +0.35% | 2.9만 |
|---|
| 2025.12.08 | ₩19,162 | ₩19,256 | ₩19,015 | ₩19,028 | -0.70% | 1.7만 |
|---|
| 2025.12.05 | ₩19,216 | ₩19,216 | ₩19,042 | ₩19,042 | -0.91% | 2.7천 |
|---|
| 2025.12.04 | ₩19,095 | ₩19,216 | ₩19,015 | ₩19,162 | +0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩18,934 | ₩19,055 | ₩18,908 | ₩19,055 | +0.64% | 8천 |
|---|
| 2025.12.02 | ₩19,055 | ₩19,055 | ₩18,827 | ₩18,948 | -0.56% | 1.1만 |
|---|
| 2025.12.01 | ₩19,028 | ₩19,229 | ₩18,894 | ₩19,068 | +0.21% | 9.7천 |
|---|
| 2025.11.28 | ₩19,082 | ₩19,095 | ₩19,082 | ₩19,095 | +0.07% | 1천 |
|---|
| 2025.11.26 | ₩18,948 | ₩19,015 | ₩18,948 | ₩18,988 | +0.21% | 2.3천 |
|---|
| 2025.11.25 | ₩18,559 | ₩18,948 | ₩18,559 | ₩18,841 | +1.52% | 6.4천 |
|---|
| 2025.11.24 | ₩18,184 | ₩18,693 | ₩18,184 | ₩18,599 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩18,157 | ₩18,398 | ₩18,157 | ₩18,358 | +1.11% | 8.4천 |
|---|
| 2025.11.20 | ₩18,439 | ₩18,546 | ₩17,889 | ₩18,077 | -1.96% | 1만 |
|---|
| 2025.11.19 | ₩18,452 | ₩18,573 | ₩18,412 | ₩18,425 | -0.15% | 5천 |
|---|
| 2025.11.18 | ₩18,425 | ₩18,546 | ₩18,305 | ₩18,439 | +0.07% | 6.3천 |
|---|
| 2025.11.17 | ₩18,841 | ₩18,841 | ₩18,439 | ₩18,532 | -1.64% | 3.8만 |
|---|
| 2025.11.14 | ₩18,599 | ₩19,055 | ₩18,599 | ₩18,881 | +1.51% | 5.9천 |
|---|
| 2025.11.13 | ₩18,908 | ₩19,109 | ₩18,881 | ₩18,881 | -0.14% | 4.1천 |
|---|
| 2025.11.12 | ₩18,921 | ₩19,082 | ₩18,921 | ₩18,975 | +0.28% | 3.2천 |
|---|
| 2025.11.11 | ₩18,787 | ₩18,975 | ₩18,787 | ₩18,894 | +0.57% | 9.6천 |
|---|
| 2025.11.10 | ₩18,747 | ₩18,787 | ₩18,747 | ₩18,787 | +0.21% | 4천 |
|---|
| 2025.11.07 | ₩18,519 | ₩18,559 | ₩18,519 | ₩18,532 | +0.07% | 1천 |
|---|
| 2025.11.06 | ₩18,640 | ₩18,747 | ₩18,519 | ₩18,693 | +0.29% | 9.8천 |
|---|
| 2025.11.05 | ₩18,666 | ₩18,733 | ₩18,519 | ₩18,693 | +0.14% | 9.9천 |
|---|
| 2025.11.04 | ₩18,573 | ₩18,733 | ₩18,506 | ₩18,573 | 0.00% | 5.9천 |
|---|
| 2025.11.03 | ₩18,948 | ₩18,948 | ₩18,814 | ₩18,814 | -0.71% | 2.6천 |
|---|
| 2025.10.31 | ₩18,787 | ₩18,908 | ₩18,787 | ₩18,908 | +0.64% | 6.9천 |
|---|
| 2025.10.30 | ₩18,747 | ₩18,908 | ₩18,666 | ₩18,827 | +0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩19,122 | ₩19,122 | ₩18,814 | ₩18,841 | -1.47% | 1.4만 |
|---|
| 2025.10.28 | ₩19,216 | ₩19,216 | ₩18,961 | ₩19,042 | -0.91% | 4.1천 |
|---|
| 2025.10.27 | ₩19,176 | ₩19,176 | ₩18,867 | ₩19,028 | -0.77% | 1.4만 |
|---|
| 2025.10.24 | ₩19,068 | ₩19,162 | ₩19,068 | ₩19,109 | +0.21% | 1.3만 |
|---|
| 2025.10.23 | ₩18,814 | ₩18,988 | ₩18,814 | ₩18,988 | +0.93% | 2.7천 |
|---|
| 2025.10.22 | ₩18,961 | ₩18,961 | ₩18,774 | ₩18,800 | -0.85% | 4.5천 |
|---|
| 2025.10.21 | ₩18,774 | ₩18,948 | ₩18,774 | ₩18,787 | +0.07% | 3.7천 |
|---|
| 2025.10.20 | ₩18,747 | ₩18,975 | ₩18,747 | ₩18,841 | +0.50% | 1.3만 |
|---|
| 2025.10.17 | ₩18,626 | ₩18,747 | ₩18,586 | ₩18,653 | +0.14% | 8.3천 |
|---|
| 2025.10.16 | ₩19,109 | ₩19,109 | ₩18,425 | ₩18,532 | -3.02% | 3.5만 |
|---|
| 2025.10.15 | ₩18,827 | ₩19,122 | ₩18,787 | ₩18,841 | +0.07% | 1.5만 |
|---|
| 2025.10.14 | ₩18,666 | ₩18,934 | ₩18,640 | ₩18,814 | +0.79% | 6.2천 |
|---|
| 2025.10.13 | ₩18,934 | ₩18,934 | ₩18,653 | ₩18,827 | -0.57% | 9.6천 |
|---|
| 2025.10.10 | ₩19,350 | ₩19,430 | ₩18,063 | ₩18,465 | -4.57% | 3.7만 |
|---|
