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 | ₩20,201 | ₩20,535 | ₩20,108 | ₩20,361 | +0.79% | 4.2천 |
| 2026.10.08 | ₩20,308 | ₩20,482 | ₩20,054 | ₩20,081 | -1.12% | 2.1천 |
| 2026.10.07 | ₩20,361 | ₩20,669 | ₩20,361 | ₩20,655 | +1.44% | 9.1천 |
| 2026.10.06 | ₩20,361 | ₩20,575 | ₩20,361 | ₩20,415 | +0.26% | 5.4천 |
| 2026.10.05 | ₩20,375 | ₩20,375 | ₩20,375 | ₩20,375 | 0.00% | 300 |
| 2026.10.02 | ₩20,508 | ₩20,642 | ₩20,428 | ₩20,535 | +0.13% | 2.4천 |
| 2026.10.01 | ₩20,482 | ₩20,548 | ₩20,428 | ₩20,548 | +0.33% | 8.6천 |
| 2026.09.30 | ₩20,468 | ₩20,615 | ₩20,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,602 |
| +0.65% |
| 4.2천 |
| 2026.09.29 | ₩20,468 | ₩20,802 | ₩20,468 | ₩20,468 | 0.00% | 6.4천 |
|---|
| 2026.09.28 | ₩20,562 | ₩20,722 | ₩20,375 | ₩20,588 | +0.13% | 8.1천 |
|---|
| 2026.09.25 | ₩20,588 | ₩20,869 | ₩20,588 | ₩20,602 | +0.06% | 3.5천 |
|---|
| 2026.09.24 | ₩20,856 | ₩20,856 | ₩20,575 | ₩20,749 | -0.51% | 5.9천 |
|---|
| 2026.09.23 | ₩20,976 | ₩21,296 | ₩20,829 | ₩20,829 | -0.70% | 1.2만 |
|---|
| 2026.09.22 | ₩21,069 | ₩21,069 | ₩20,989 | ₩21,002 | -0.32% | 7.2천 |
|---|
| 2026.09.21 | ₩20,829 | ₩21,056 | ₩20,562 | ₩21,002 | +0.83% | 5.9천 |
|---|
| 2026.09.18 | ₩20,882 | ₩20,882 | ₩20,735 | ₩20,762 | -0.58% | 2.1천 |
|---|
| 2026.09.17 | ₩20,989 | ₩20,989 | ₩20,615 | ₩20,615 | -1.78% | 2.2천 |
|---|
| 2026.09.16 | ₩21,056 | ₩21,109 | ₩20,655 | ₩20,735 | -1.52% | 4천 |
|---|
| 2026.09.15 | ₩21,203 | ₩21,416 | ₩21,042 | ₩21,416 | +1.01% | 2.1천 |
|---|
| 2026.09.14 | ₩21,283 | ₩21,403 | ₩21,042 | ₩21,203 | -0.38% | 5.4천 |
|---|
| 2026.09.11 | ₩21,309 | ₩21,443 | ₩21,309 | ₩21,443 | +0.63% | 5천 |
|---|
| 2026.09.10 | ₩21,243 | ₩21,670 | ₩21,243 | ₩21,309 | +0.31% | 5.9천 |
|---|
| 2026.09.09 | ₩21,697 | ₩21,697 | ₩21,283 | ₩21,577 | -0.55% | 9.8천 |
|---|
| 2026.09.08 | ₩21,750 | ₩22,030 | ₩21,750 | ₩21,777 | +0.12% | 4.2천 |
|---|
| 2026.09.04 | ₩21,590 | ₩21,723 | ₩21,590 | ₩21,697 | +0.49% | 6.7천 |
|---|
| 2026.09.03 | ₩21,870 | ₩21,870 | ₩21,710 | ₩21,844 | -0.12% | 2천 |
|---|
| 2026.09.02 | ₩21,536 | ₩21,790 | ₩21,536 | ₩21,777 | +1.12% | 5.3천 |
|---|
| 2026.09.01 | ₩21,897 | ₩21,897 | ₩21,363 | ₩21,617 | -1.28% | 3.9천 |
|---|
| 2026.08.31 | ₩22,097 | ₩22,097 | ₩21,777 | ₩21,924 | -0.79% | 1.3만 |
|---|
| 2026.08.28 | ₩21,964 | ₩22,191 | ₩21,950 | ₩21,950 | -0.06% | 2.1만 |
|---|
| 2026.08.27 | ₩22,191 | ₩22,191 | ₩22,191 | ₩22,191 | 0.00% | 2.8천 |
|---|
| 2026.08.26 | ₩22,071 | ₩22,231 | ₩22,071 | ₩22,137 | +0.30% | 5.4천 |
|---|
| 2026.08.25 | ₩22,057 | ₩22,244 | ₩22,017 | ₩22,177 | +0.54% | 7천 |
|---|
| 2026.08.24 | ₩21,924 | ₩22,311 | ₩21,924 | ₩22,017 | +0.43% | 3.5천 |
|---|
| 2026.08.21 | ₩21,897 | ₩22,084 | ₩21,884 | ₩22,044 | +0.67% | 4.4천 |
|---|
| 2026.08.20 | ₩22,324 | ₩22,324 | ₩21,844 | ₩21,870 | -2.03% | 1.2만 |
|---|
| 2026.08.19 | ₩22,298 | ₩22,591 | ₩22,298 | ₩22,551 | +1.14% | 1.5천 |
|---|
| 2026.08.18 | ₩22,618 | ₩22,618 | ₩22,231 | ₩22,565 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩22,631 | ₩22,631 | ₩22,364 | ₩22,618 | -0.06% | 2.6천 |
|---|
| 2026.08.14 | ₩22,298 | ₩22,805 | ₩22,298 | ₩22,298 | 0.00% | 3.4천 |
|---|
| 2026.08.13 | ₩22,364 | ₩22,631 | ₩22,298 | ₩22,391 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩22,391 | ₩22,685 | ₩22,298 | ₩22,298 | -0.42% | 5.2천 |
|---|
| 2026.08.11 | ₩22,177 | ₩22,177 | ₩22,177 | ₩22,177 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩22,124 | ₩22,124 | ₩22,124 | ₩22,124 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩22,484 | ₩22,484 | ₩22,164 | ₩22,217 | -1.19% | 1만 |
|---|
| 2026.08.06 | ₩22,137 | ₩22,231 | ₩22,111 | ₩22,111 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩22,257 | ₩22,338 | ₩22,257 | ₩22,257 | 0.00% | 9.3천 |
|---|
| 2026.08.04 | ₩21,897 | ₩22,284 | ₩21,884 | ₩22,284 | +1.77% | 7.2천 |
|---|
| 2026.08.03 | ₩21,563 | ₩21,857 | ₩21,550 | ₩21,777 | +0.99% | 1.6만 |
|---|
| 2026.07.31 | ₩21,710 | ₩21,763 | ₩21,376 | ₩21,563 | -0.68% | 1만 |
|---|
| 2026.07.30 | ₩21,256 | ₩22,017 | ₩21,256 | ₩21,563 | +1.44% | 1.2천 |
|---|
| 2026.07.29 | ₩21,363 | ₩21,870 | ₩21,363 | ₩21,390 | +0.13% | 4천 |
|---|
| 2026.07.28 | ₩21,390 | ₩22,017 | ₩21,283 | ₩21,403 | +0.06% | 1.5천 |
|---|
| 2026.07.27 | ₩21,390 | ₩21,830 | ₩21,363 | ₩21,470 | +0.37% | 6.9천 |
|---|
| 2026.07.24 | ₩21,416 | ₩21,683 | ₩21,189 | ₩21,189 | -1.06% | 1.3만 |
|---|
| 2026.07.23 | ₩21,042 | ₩21,229 | ₩21,042 | ₩21,229 | +0.89% | 3.3천 |
|---|
| 2026.07.22 | ₩21,350 | ₩21,630 | ₩21,350 | ₩21,483 | +0.63% | 1.6만 |
|---|
| 2026.07.21 | ₩21,256 | ₩21,390 | ₩21,176 | ₩21,390 | +0.63% | 4.1천 |
|---|
| 2026.07.20 | ₩21,256 | ₩21,536 | ₩21,256 | ₩21,256 | 0.00% | 1.6천 |
|---|
| 2026.07.17 | ₩21,163 | ₩21,603 | ₩21,069 | ₩21,309 | +0.69% | 1.5천 |
|---|
| 2026.07.16 | ₩21,550 | ₩21,630 | ₩21,350 | ₩21,350 | -0.93% | 2.3만 |
|---|
| 2026.07.15 | ₩21,323 | ₩21,723 | ₩21,323 | ₩21,723 | +1.88% | 2천 |
|---|
| 2026.07.14 | ₩21,483 | ₩21,590 | ₩21,163 | ₩21,376 | -0.50% | 9.9천 |
|---|
| 2026.07.13 | ₩21,096 | ₩21,350 | ₩21,096 | ₩21,309 | +1.01% | 4.2천 |
|---|
| 2026.07.10 | ₩21,577 | ₩21,577 | ₩21,416 | ₩21,496 | -0.37% | 3.3천 |
|---|
| 2026.07.09 | ₩21,363 | ₩21,590 | ₩21,363 | ₩21,550 | +0.87% | 5.1천 |
|---|
| 2026.07.08 | ₩21,603 | ₩21,817 | ₩21,483 | ₩21,496 | -0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩21,977 | ₩22,137 | ₩21,697 | ₩21,870 | -0.49% | 1.2만 |
|---|
| 2026.07.06 | ₩21,964 | ₩21,977 | ₩21,897 | ₩21,977 | +0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩21,710 | ₩21,857 | ₩21,563 | ₩21,830 | +0.55% | 6.8천 |
|---|
| 2026.07.01 | ₩21,803 | ₩21,897 | ₩21,763 | ₩21,817 | +0.06% | 8.6천 |
|---|
| 2026.06.30 | ₩21,657 | ₩21,830 | ₩21,510 | ₩21,737 | +0.37% | 2만 |
|---|
| 2026.06.29 | ₩21,430 | ₩21,683 | ₩21,430 | ₩21,683 | +1.18% | 7.3천 |
|---|
| 2026.06.26 | ₩21,590 | ₩21,683 | ₩21,430 | ₩21,496 | -0.43% | 1만 |
|---|
| 2026.06.25 | ₩21,590 | ₩21,683 | ₩21,523 | ₩21,523 | -0.31% | 3.8천 |
|---|
| 2026.06.24 | ₩21,323 | ₩21,657 | ₩21,176 | ₩21,350 | +0.13% | 7.7천 |
|---|
| 2026.06.23 | ₩21,336 | ₩21,443 | ₩21,203 | ₩21,376 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩21,523 | ₩21,577 | ₩21,403 | ₩21,416 | -0.50% | 7.4천 |
|---|
| 2026.06.18 | ₩21,296 | ₩21,296 | ₩21,123 | ₩21,256 | -0.19% | 4.1천 |
|---|
| 2026.06.17 | ₩21,243 | ₩21,296 | ₩21,216 | ₩21,216 | -0.13% | 6.1천 |
|---|
| 2026.06.16 | ₩21,176 | ₩21,296 | ₩21,176 | ₩21,296 | +0.57% | 1.8천 |
|---|
| 2026.06.15 | ₩21,390 | ₩21,483 | ₩21,336 | ₩21,336 | -0.25% | 4.3천 |
|---|
| 2026.06.12 | ₩21,269 | ₩21,483 | ₩21,269 | ₩21,430 | +0.75% | 2.5만 |
|---|
| 2026.06.11 | ₩20,735 | ₩21,176 | ₩20,735 | ₩21,176 | +2.12% | 3.6천 |
|---|
| 2026.06.10 | ₩20,922 | ₩21,096 | ₩20,775 | ₩20,789 | -0.64% | 8.3천 |
|---|
| 2026.06.09 | ₩20,829 | ₩20,896 | ₩20,829 | ₩20,869 | +0.19% | 9.5천 |
|---|
| 2026.06.08 | ₩20,722 | ₩20,962 | ₩20,722 | ₩20,802 | +0.39% | 3.3천 |
|---|
| 2026.06.05 | ₩20,829 | ₩20,989 | ₩20,722 | ₩20,722 | -0.51% | 7.4천 |
|---|
| 2026.06.04 | ₩21,029 | ₩21,029 | ₩21,016 | ₩21,029 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩21,016 | ₩21,069 | ₩21,016 | ₩21,069 | +0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩20,989 | ₩21,216 | ₩20,962 | ₩21,216 | +1.08% | 3.2천 |
|---|
| 2026.06.01 | ₩20,936 | ₩21,149 | ₩20,936 | ₩20,949 | +0.06% | 2.6천 |
|---|
| 2026.05.29 | ₩20,976 | ₩21,096 | ₩20,976 | ₩21,002 | +0.13% | 2.3천 |
|---|
| 2026.05.28 | ₩21,176 | ₩21,176 | ₩20,896 | ₩21,002 | -0.82% | 1.7만 |
|---|
| 2026.05.27 | ₩20,976 | ₩21,149 | ₩20,976 | ₩21,082 | +0.51% | 2.3천 |
|---|
| 2026.05.26 | ₩20,695 | ₩20,989 | ₩20,695 | ₩20,909 | +1.03% | 4.6천 |
|---|
| 2026.05.22 | ₩20,508 | ₩20,642 | ₩20,508 | ₩20,642 | +0.65% | 1.1천 |
|---|
| 2026.05.21 | ₩20,388 | ₩20,562 | ₩20,388 | ₩20,442 | +0.26% | 6.6천 |
|---|
| 2026.05.20 | ₩20,295 | ₩20,615 | ₩20,295 | ₩20,548 | +1.25% | 2.7천 |
|---|
| 2026.05.19 | ₩20,402 | ₩20,615 | ₩20,361 | ₩20,361 | -0.20% | 1.2만 |
|---|
| 2026.05.18 | ₩20,615 | ₩20,615 | ₩20,375 | ₩20,548 | -0.32% | 3.5천 |
|---|
| 2026.05.15 | ₩20,562 | ₩20,735 | ₩20,281 | ₩20,682 | +0.58% | 1.7만 |
|---|
| 2026.05.14 | ₩20,936 | ₩21,216 | ₩20,615 | ₩20,976 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩20,909 | ₩20,949 | ₩20,588 | ₩20,829 | -0.38% | 1만 |
|---|
| 2026.05.12 | ₩21,189 | ₩21,229 | ₩21,016 | ₩21,016 | -0.82% | 6.1천 |
|---|
| 2026.05.11 | ₩21,296 | ₩21,536 | ₩21,229 | ₩21,296 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩21,443 | ₩21,577 | ₩21,376 | ₩21,376 | -0.31% | 1만 |
|---|
| 2026.05.07 | ₩21,483 | ₩21,630 | ₩21,483 | ₩21,483 | 0.00% | 5.7천 |
|---|
| 2026.05.06 | ₩21,496 | ₩21,763 | ₩21,229 | ₩21,376 | -0.56% | 3만 |
|---|
| 2026.05.05 | ₩21,577 | ₩21,577 | ₩21,176 | ₩21,309 | -1.24% | 1.2만 |
|---|
| 2026.05.04 | ₩21,536 | ₩21,630 | ₩21,510 | ₩21,577 | +0.19% | 5천 |
|---|
| 2026.05.01 | ₩21,536 | ₩21,670 | ₩21,536 | ₩21,603 | +0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩21,336 | ₩21,470 | ₩21,269 | ₩21,470 | +0.63% | 5.1천 |
|---|
| 2026.04.29 | ₩21,376 | ₩21,443 | ₩21,229 | ₩21,256 | -0.56% | 1.5만 |
|---|
| 2026.04.28 | ₩21,443 | ₩21,737 | ₩21,336 | ₩21,443 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩21,456 | ₩21,697 | ₩21,456 | ₩21,590 | +0.62% | 7.1천 |
|---|
| 2026.04.24 | ₩21,710 | ₩21,737 | ₩21,523 | ₩21,523 | -0.86% | 800 |
|---|
| 2026.04.23 | ₩21,523 | ₩22,030 | ₩21,390 | ₩21,430 | -0.43% | 6.8천 |
|---|
| 2026.04.22 | ₩22,204 | ₩22,204 | ₩21,496 | ₩21,763 | -1.98% | 1.7만 |
|---|
| 2026.04.21 | ₩21,723 | ₩21,830 | ₩21,643 | ₩21,683 | -0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,697 | ₩21,977 | ₩21,630 | ₩21,723 | +0.12% | 8.8천 |
|---|
| 2026.04.17 | ₩22,151 | ₩22,151 | ₩21,363 | ₩21,697 | -2.05% | 3천 |
|---|
| 2026.04.16 | ₩21,643 | ₩21,643 | ₩21,363 | ₩21,390 | -1.17% | 4.4천 |
|---|
| 2026.04.15 | ₩21,870 | ₩21,870 | ₩21,657 | ₩21,657 | -0.98% | 2.2천 |
|---|
| 2026.04.14 | ₩21,443 | ₩21,750 | ₩21,363 | ₩21,697 | +1.18% | 4.3천 |
|---|
| 2026.04.13 | ₩21,189 | ₩21,390 | ₩21,042 | ₩21,390 | +0.95% | 3.4천 |
|---|
| 2026.04.10 | ₩21,256 | ₩21,630 | ₩21,256 | ₩21,296 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩20,869 | ₩21,243 | ₩20,869 | ₩21,189 | +1.54% | 1.5만 |
|---|
| 2026.04.08 | ₩20,815 | ₩20,989 | ₩20,455 | ₩20,789 | -0.13% | 3.6천 |
|---|
| 2026.04.07 | ₩20,068 | ₩20,495 | ₩20,028 | ₩20,348 | +1.40% | 7.3천 |
|---|
| 2026.04.06 | ₩20,215 | ₩20,268 | ₩20,108 | ₩20,175 | -0.20% | 3.5천 |
|---|
| 2026.04.02 | ₩19,921 | ₩20,482 | ₩19,921 | ₩20,281 | +1.81% | 8.3천 |
|---|
| 2026.04.01 | ₩19,908 | ₩20,388 | ₩19,908 | ₩20,148 | +1.21% | 1.4만 |
|---|
| 2026.03.31 | ₩20,041 | ₩20,108 | ₩19,520 | ₩20,054 | +0.07% | 3.3만 |
|---|
| 2026.03.30 | ₩19,894 | ₩19,894 | ₩19,721 | ₩19,761 | -0.67% | 3천 |
|---|
| 2026.03.27 | ₩20,215 | ₩20,215 | ₩19,814 | ₩19,814 | -1.98% | 1.5만 |
|---|
| 2026.03.26 | ₩20,442 | ₩20,442 | ₩20,201 | ₩20,215 | -1.11% | 8.3천 |
|---|
| 2026.03.25 | ₩20,268 | ₩20,789 | ₩20,268 | ₩20,762 | +2.44% | 6.8천 |
|---|
| 2026.03.24 | ₩19,921 | ₩20,108 | ₩19,854 | ₩19,974 | +0.27% | 7.1천 |
|---|
| 2026.03.23 | ₩19,948 | ₩20,121 | ₩19,761 | ₩20,094 | +0.74% | 9.3천 |
|---|
| 2026.03.20 | ₩19,867 | ₩19,867 | ₩19,560 | ₩19,600 | -1.34% | 1.2만 |
|---|
| 2026.03.19 | ₩20,028 | ₩20,148 | ₩19,774 | ₩19,894 | -0.67% | 1.5만 |
|---|
| 2026.03.18 | ₩20,135 | ₩20,508 | ₩20,041 | ₩20,081 | -0.27% | 5.2천 |
|---|
| 2026.03.17 | ₩20,455 | ₩20,548 | ₩20,201 | ₩20,295 | -0.78% | 3.1천 |
|---|
| 2026.03.16 | ₩20,856 | ₩20,856 | ₩20,669 | ₩20,669 | -0.90% | 8.8천 |
|---|
| 2026.03.13 | ₩20,629 | ₩20,695 | ₩20,548 | ₩20,575 | -0.26% | 1.1만 |
|---|
| 2026.03.12 | ₩20,695 | ₩21,096 | ₩20,495 | ₩20,535 | -0.77% | 1.1만 |
|---|
| 2026.03.11 | ₩20,829 | ₩20,922 | ₩20,829 | ₩20,896 | +0.32% | 5.7천 |
|---|
| 2026.03.10 | ₩20,562 | ₩20,976 | ₩20,562 | ₩20,949 | +1.88% | 1.1천 |
|---|
| 2026.03.09 | ₩20,682 | ₩20,882 | ₩20,455 | ₩20,682 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩21,229 | ₩21,229 | ₩20,829 | ₩20,856 | -1.76% | 1.7만 |
|---|
| 2026.03.05 | ₩21,403 | ₩21,443 | ₩21,403 | ₩21,443 | +0.19% | 1.2만 |
|---|
| 2026.03.04 | ₩22,057 | ₩22,057 | ₩21,563 | ₩21,603 | -2.06% | 1만 |
|---|
| 2026.03.03 | ₩21,990 | ₩21,990 | ₩21,203 | ₩21,630 | -1.64% | 1.8만 |
|---|
| 2026.03.02 | ₩21,937 | ₩22,057 | ₩21,937 | ₩22,057 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩22,004 | ₩22,298 | ₩21,937 | ₩22,164 | +0.73% | 5.7천 |
|---|
| 2026.02.26 | ₩22,097 | ₩22,231 | ₩22,097 | ₩22,164 | +0.30% | 5.9천 |
|---|
| 2026.02.25 | ₩22,017 | ₩22,164 | ₩22,017 | ₩22,164 | +0.67% | 1.5천 |
|---|
| 2026.02.24 | ₩22,204 | ₩22,204 | ₩22,097 | ₩22,097 | -0.48% | 1.6천 |
|---|
| 2026.02.23 | ₩22,231 | ₩22,231 | ₩22,030 | ₩22,030 | -0.90% | 1.3천 |
|---|
| 2026.02.20 | ₩21,990 | ₩22,191 | ₩21,990 | ₩22,030 | +0.18% | 2.3만 |
|---|
| 2026.02.19 | ₩21,977 | ₩22,244 | ₩21,977 | ₩22,097 | +0.55% | 1.7만 |
|---|
| 2026.02.18 | ₩21,443 | ₩22,271 | ₩21,443 | ₩22,124 | +3.18% | 3.1천 |
|---|
| 2026.02.17 | ₩21,870 | ₩22,431 | ₩21,403 | ₩22,044 | +0.79% | 3.9천 |
|---|
| 2026.02.13 | ₩21,670 | ₩21,990 | ₩21,670 | ₩21,910 | +1.11% | 1만 |
|---|
| 2026.02.12 | ₩21,870 | ₩21,870 | ₩21,496 | ₩21,536 | -1.53% | 4.3천 |
|---|
| 2026.02.11 | ₩21,897 | ₩21,897 | ₩21,443 | ₩21,697 | -0.91% | 1.3천 |
|---|
| 2026.02.10 | ₩21,603 | ₩21,870 | ₩21,603 | ₩21,870 | +1.24% | 7.5천 |
|---|
| 2026.02.09 | ₩21,363 | ₩21,630 | ₩21,363 | ₩21,510 | +0.69% | 7.5천 |
|---|
| 2026.02.06 | ₩21,496 | ₩21,496 | ₩21,243 | ₩21,443 | -0.25% | 2.1천 |
|---|
| 2026.02.05 | ₩20,989 | ₩21,136 | ₩20,962 | ₩21,136 | +0.70% | 3.5천 |
|---|
| 2026.02.04 | ₩21,056 | ₩21,082 | ₩21,016 | ₩21,082 | +0.13% | 1.1만 |
|---|
| 2026.02.03 | ₩21,096 | ₩21,123 | ₩21,029 | ₩21,029 | -0.32% | 2.3천 |
|---|
| 2026.02.02 | ₩20,936 | ₩21,082 | ₩20,722 | ₩21,016 | +0.38% | 1.1만 |
|---|
| 2026.01.30 | ₩20,655 | ₩20,962 | ₩20,655 | ₩20,815 | +0.78% | 8.5천 |
|---|
| 2026.01.29 | ₩21,096 | ₩21,136 | ₩20,735 | ₩20,735 | -1.71% | 2.9만 |
|---|
| 2026.01.28 | ₩21,109 | ₩21,149 | ₩21,056 | ₩21,056 | -0.25% | 4.3천 |
|---|
| 2026.01.27 | ₩21,309 | ₩21,350 | ₩20,989 | ₩21,149 | -0.75% | 1.1만 |
|---|
| 2026.01.26 | ₩21,683 | ₩21,683 | ₩21,096 | ₩21,416 | -1.23% | 3천 |
|---|
| 2026.01.23 | ₩21,203 | ₩21,830 | ₩21,069 | ₩21,096 | -0.50% | 1.3만 |
|---|
| 2026.01.22 | ₩20,949 | ₩21,296 | ₩20,669 | ₩21,296 | +1.66% | 1.2천 |
|---|
| 2026.01.21 | ₩20,722 | ₩20,869 | ₩20,722 | ₩20,802 | +0.39% | 1.5천 |
|---|
| 2026.01.20 | ₩20,722 | ₩20,962 | ₩20,468 | ₩20,575 | -0.71% | 8.2천 |
|---|
| 2026.01.16 | ₩20,655 | ₩20,749 | ₩20,655 | ₩20,749 | +0.45% | 1.1만 |
|---|
| 2026.01.15 | ₩20,615 | ₩20,695 | ₩20,548 | ₩20,575 | -0.19% | 4.6천 |
|---|
| 2026.01.14 | ₩20,642 | ₩20,642 | ₩20,495 | ₩20,535 | -0.52% | 5.7천 |
|---|
| 2026.01.13 | ₩20,468 | ₩20,629 | ₩20,415 | ₩20,415 | -0.26% | 3.6천 |
|---|
| 2026.01.12 | ₩20,215 | ₩20,562 | ₩20,188 | ₩20,508 | +1.45% | 6.9천 |
|---|
| 2026.01.09 | ₩20,321 | ₩20,442 | ₩20,135 | ₩20,428 | +0.53% | 1.6만 |
|---|
| 2026.01.08 | ₩19,948 | ₩20,201 | ₩19,948 | ₩20,201 | +1.27% | 6.3천 |
|---|
| 2026.01.07 | ₩20,175 | ₩20,175 | ₩19,974 | ₩19,974 | -0.99% | 1.4만 |
|---|
| 2026.01.06 | ₩20,135 | ₩20,348 | ₩20,135 | ₩20,228 | +0.46% | 8.8천 |
|---|
| 2026.01.05 | ₩19,974 | ₩20,161 | ₩19,974 | ₩20,054 | +0.40% | 1.1만 |
|---|
| 2026.01.02 | ₩20,121 | ₩20,121 | ₩19,894 | ₩19,974 | -0.73% | 3.2천 |
|---|
| 2025.12.31 | ₩20,001 | ₩20,295 | ₩20,001 | ₩20,028 | +0.13% | 5.6만 |
|---|
| 2025.12.30 | ₩20,135 | ₩20,455 | ₩20,041 | ₩20,041 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩20,028 | ₩20,175 | ₩19,961 | ₩20,041 | +0.07% | 2.3만 |
|---|
| 2025.12.26 | ₩19,948 | ₩20,068 | ₩19,694 | ₩20,068 | +0.60% | 1.8만 |
|---|
| 2025.12.24 | ₩19,867 | ₩19,948 | ₩19,867 | ₩19,894 | +0.13% | 3.1천 |
|---|
| 2025.12.23 | ₩19,747 | ₩19,961 | ₩19,747 | ₩19,948 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩19,734 | ₩19,761 | ₩19,600 | ₩19,761 | +0.14% | 7.6천 |
|---|
| 2025.12.19 | ₩19,454 | ₩19,801 | ₩19,454 | ₩19,721 | +1.37% | 2.1만 |
|---|
| 2025.12.18 | ₩19,467 | ₩19,600 | ₩19,253 | ₩19,307 | -0.82% | 9.7천 |
|---|
| 2025.12.17 | ₩19,293 | ₩19,373 | ₩19,293 | ₩19,293 | 0.00% | 7.7천 |
|---|
| 2025.12.16 | ₩19,093 | ₩19,320 | ₩19,093 | ₩19,320 | +1.19% | 3.6천 |
|---|
| 2025.12.15 | ₩19,106 | ₩19,200 | ₩19,093 | ₩19,146 | +0.21% | 6.4천 |
|---|
| 2025.12.12 | ₩19,280 | ₩19,347 | ₩19,026 | ₩19,026 | -1.32% | 1.4만 |
|---|
| 2025.12.11 | ₩19,347 | ₩19,587 | ₩19,347 | ₩19,547 | +1.04% | 6천 |
|---|
| 2025.12.10 | ₩19,160 | ₩19,267 | ₩19,040 | ₩19,267 | +0.56% | 1만 |
|---|
| 2025.12.09 | ₩19,093 | ₩19,200 | ₩19,080 | ₩19,160 | +0.35% | 2.9만 |
|---|
| 2025.12.08 | ₩19,093 | ₩19,187 | ₩18,946 | ₩18,960 | -0.70% | 1.7만 |
|---|
| 2025.12.05 | ₩19,146 | ₩19,146 | ₩18,973 | ₩18,973 | -0.91% | 2.7천 |
|---|
| 2025.12.04 | ₩19,026 | ₩19,146 | ₩18,946 | ₩19,093 | +0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩18,866 | ₩18,986 | ₩18,839 | ₩18,986 | +0.64% | 8천 |
|---|
| 2025.12.02 | ₩18,986 | ₩18,986 | ₩18,759 | ₩18,879 | -0.56% | 1.1만 |
|---|
| 2025.12.01 | ₩18,960 | ₩19,160 | ₩18,826 | ₩19,000 | +0.21% | 9.7천 |
|---|
| 2025.11.28 | ₩19,013 | ₩19,026 | ₩19,013 | ₩19,026 | +0.07% | 1천 |
|---|
| 2025.11.26 | ₩18,879 | ₩18,946 | ₩18,879 | ₩18,920 | +0.21% | 2.3천 |
|---|
| 2025.11.25 | ₩18,492 | ₩18,879 | ₩18,492 | ₩18,773 | +1.52% | 6.4천 |
|---|
| 2025.11.24 | ₩18,118 | ₩18,626 | ₩18,118 | ₩18,532 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩18,092 | ₩18,332 | ₩18,092 | ₩18,292 | +1.11% | 8.4천 |
|---|
| 2025.11.20 | ₩18,372 | ₩18,479 | ₩17,825 | ₩18,012 | -1.96% | 1만 |
|---|
| 2025.11.19 | ₩18,385 | ₩18,506 | ₩18,345 | ₩18,359 | -0.15% | 5천 |
|---|
| 2025.11.18 | ₩18,359 | ₩18,479 | ₩18,239 | ₩18,372 | +0.07% | 6.3천 |
|---|
| 2025.11.17 | ₩18,773 | ₩18,773 | ₩18,372 | ₩18,466 | -1.64% | 3.8만 |
|---|
| 2025.11.14 | ₩18,532 | ₩18,986 | ₩18,532 | ₩18,813 | +1.51% | 5.9천 |
|---|
| 2025.11.13 | ₩18,839 | ₩19,040 | ₩18,813 | ₩18,813 | -0.14% | 4.1천 |
|---|
| 2025.11.12 | ₩18,853 | ₩19,013 | ₩18,853 | ₩18,906 | +0.28% | 3.2천 |
|---|
| 2025.11.11 | ₩18,719 | ₩18,906 | ₩18,719 | ₩18,826 | +0.57% | 9.6천 |
|---|
| 2025.11.10 | ₩18,679 | ₩18,719 | ₩18,679 | ₩18,719 | +0.21% | 4천 |
|---|
| 2025.11.07 | ₩18,452 | ₩18,492 | ₩18,452 | ₩18,466 | +0.07% | 1천 |
|---|
| 2025.11.06 | ₩18,572 | ₩18,679 | ₩18,452 | ₩18,626 | +0.29% | 9.8천 |
|---|
| 2025.11.05 | ₩18,599 | ₩18,666 | ₩18,452 | ₩18,626 | +0.14% | 9.9천 |
|---|
| 2025.11.04 | ₩18,506 | ₩18,666 | ₩18,439 | ₩18,506 | 0.00% | 5.9천 |
|---|
| 2025.11.03 | ₩18,879 | ₩18,879 | ₩18,746 | ₩18,746 | -0.71% | 2.6천 |
|---|
| 2025.10.31 | ₩18,719 | ₩18,839 | ₩18,719 | ₩18,839 | +0.64% | 6.9천 |
|---|
| 2025.10.30 | ₩18,679 | ₩18,839 | ₩18,599 | ₩18,759 | +0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩19,053 | ₩19,053 | ₩18,746 | ₩18,773 | -1.47% | 1.4만 |
|---|
| 2025.10.28 | ₩19,146 | ₩19,146 | ₩18,893 | ₩18,973 | -0.91% | 4.1천 |
|---|
| 2025.10.27 | ₩19,106 | ₩19,106 | ₩18,799 | ₩18,960 | -0.77% | 1.4만 |
|---|
| 2025.10.24 | ₩19,000 | ₩19,093 | ₩19,000 | ₩19,040 | +0.21% | 1.3만 |
|---|
| 2025.10.23 | ₩18,746 | ₩18,920 | ₩18,746 | ₩18,920 | +0.93% | 2.7천 |
|---|
| 2025.10.22 | ₩18,893 | ₩18,893 | ₩18,706 | ₩18,733 | -0.85% | 4.5천 |
|---|
| 2025.10.21 | ₩18,706 | ₩18,879 | ₩18,706 | ₩18,719 | +0.07% | 3.7천 |
|---|
| 2025.10.20 | ₩18,679 | ₩18,906 | ₩18,679 | ₩18,773 | +0.50% | 1.3만 |
|---|
| 2025.10.17 | ₩18,559 | ₩18,679 | ₩18,519 | ₩18,586 | +0.14% | 8.3천 |
|---|
| 2025.10.16 | ₩19,040 | ₩19,040 | ₩18,359 | ₩18,466 | -3.02% | 3.5만 |
|---|
| 2025.10.15 | ₩18,759 | ₩19,053 | ₩18,719 | ₩18,773 | +0.07% | 1.5만 |
|---|
| 2025.10.14 | ₩18,599 | ₩18,866 | ₩18,572 | ₩18,746 | +0.79% | 6.2천 |
|---|
| 2025.10.13 | ₩18,866 | ₩18,866 | ₩18,586 | ₩18,759 | -0.57% | 9.6천 |
|---|
| 2025.10.10 | ₩19,280 | ₩19,360 | ₩17,998 | ₩18,399 | -4.57% | 3.7만 |
|---|
