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 | ₩20,180 | ₩20,514 | ₩20,087 | ₩20,340 | +0.79% | 4.2천 |
| 2026.10.08 | ₩20,287 | ₩20,460 | ₩20,033 | ₩20,060 | -1.12% | 2.1천 |
| 2026.10.07 | ₩20,340 | ₩20,647 | ₩20,340 | ₩20,634 | +1.44% | 9.1천 |
| 2026.10.06 | ₩20,340 | ₩20,554 | ₩20,340 | ₩20,393 | +0.26% | 5.4천 |
| 2026.10.05 | ₩20,353 | ₩20,353 | ₩20,353 | ₩20,353 | 0.00% | 300 |
| 2026.10.02 | ₩20,487 | ₩20,620 | ₩20,407 | ₩20,514 | +0.13% | 2.4천 |
| 2026.10.01 | ₩20,460 | ₩20,527 | ₩20,407 | ₩20,527 | +0.33% | 8.6천 |
| 2026.09.30 | ₩20,447 | ₩20,594 | ₩20,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,580 |
| +0.65% |
| 4.2천 |
| 2026.09.29 | ₩20,447 | ₩20,780 | ₩20,447 | ₩20,447 | 0.00% | 6.4천 |
|---|
| 2026.09.28 | ₩20,540 | ₩20,700 | ₩20,353 | ₩20,567 | +0.13% | 8.1천 |
|---|
| 2026.09.25 | ₩20,567 | ₩20,847 | ₩20,567 | ₩20,580 | +0.06% | 3.5천 |
|---|
| 2026.09.24 | ₩20,834 | ₩20,834 | ₩20,554 | ₩20,727 | -0.51% | 5.9천 |
|---|
| 2026.09.23 | ₩20,954 | ₩21,274 | ₩20,807 | ₩20,807 | -0.70% | 1.2만 |
|---|
| 2026.09.22 | ₩21,047 | ₩21,047 | ₩20,967 | ₩20,980 | -0.32% | 7.2천 |
|---|
| 2026.09.21 | ₩20,807 | ₩21,034 | ₩20,540 | ₩20,980 | +0.83% | 5.9천 |
|---|
| 2026.09.18 | ₩20,860 | ₩20,860 | ₩20,714 | ₩20,740 | -0.58% | 2.1천 |
|---|
| 2026.09.17 | ₩20,967 | ₩20,967 | ₩20,594 | ₩20,594 | -1.78% | 2.2천 |
|---|
| 2026.09.16 | ₩21,034 | ₩21,087 | ₩20,634 | ₩20,714 | -1.52% | 4천 |
|---|
| 2026.09.15 | ₩21,180 | ₩21,394 | ₩21,020 | ₩21,394 | +1.01% | 2.1천 |
|---|
| 2026.09.14 | ₩21,260 | ₩21,380 | ₩21,020 | ₩21,180 | -0.38% | 5.4천 |
|---|
| 2026.09.11 | ₩21,287 | ₩21,421 | ₩21,287 | ₩21,421 | +0.63% | 5천 |
|---|
| 2026.09.10 | ₩21,220 | ₩21,647 | ₩21,220 | ₩21,287 | +0.31% | 5.9천 |
|---|
| 2026.09.09 | ₩21,674 | ₩21,674 | ₩21,260 | ₩21,554 | -0.55% | 9.8천 |
|---|
| 2026.09.08 | ₩21,727 | ₩22,007 | ₩21,727 | ₩21,754 | +0.12% | 4.2천 |
|---|
| 2026.09.04 | ₩21,567 | ₩21,701 | ₩21,567 | ₩21,674 | +0.49% | 6.7천 |
|---|
| 2026.09.03 | ₩21,847 | ₩21,847 | ₩21,687 | ₩21,821 | -0.12% | 2천 |
|---|
| 2026.09.02 | ₩21,514 | ₩21,767 | ₩21,514 | ₩21,754 | +1.12% | 5.3천 |
|---|
| 2026.09.01 | ₩21,874 | ₩21,874 | ₩21,340 | ₩21,594 | -1.28% | 3.9천 |
|---|
| 2026.08.31 | ₩22,074 | ₩22,074 | ₩21,754 | ₩21,901 | -0.79% | 1.3만 |
|---|
| 2026.08.28 | ₩21,941 | ₩22,167 | ₩21,927 | ₩21,927 | -0.06% | 2.1만 |
|---|
| 2026.08.27 | ₩22,167 | ₩22,167 | ₩22,167 | ₩22,167 | 0.00% | 2.8천 |
|---|
| 2026.08.26 | ₩22,047 | ₩22,207 | ₩22,047 | ₩22,114 | +0.30% | 5.4천 |
|---|
| 2026.08.25 | ₩22,034 | ₩22,221 | ₩21,994 | ₩22,154 | +0.54% | 7천 |
|---|
| 2026.08.24 | ₩21,901 | ₩22,287 | ₩21,901 | ₩21,994 | +0.43% | 3.5천 |
|---|
| 2026.08.21 | ₩21,874 | ₩22,061 | ₩21,861 | ₩22,021 | +0.67% | 4.4천 |
|---|
| 2026.08.20 | ₩22,301 | ₩22,301 | ₩21,821 | ₩21,847 | -2.03% | 1.2만 |
|---|
| 2026.08.19 | ₩22,274 | ₩22,568 | ₩22,274 | ₩22,528 | +1.14% | 1.5천 |
|---|
| 2026.08.18 | ₩22,594 | ₩22,594 | ₩22,207 | ₩22,541 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩22,608 | ₩22,608 | ₩22,341 | ₩22,594 | -0.06% | 2.6천 |
|---|
| 2026.08.14 | ₩22,274 | ₩22,781 | ₩22,274 | ₩22,274 | 0.00% | 3.4천 |
|---|
| 2026.08.13 | ₩22,341 | ₩22,608 | ₩22,274 | ₩22,367 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩22,367 | ₩22,661 | ₩22,274 | ₩22,274 | -0.42% | 5.2천 |
|---|
| 2026.08.11 | ₩22,154 | ₩22,154 | ₩22,154 | ₩22,154 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩22,101 | ₩22,101 | ₩22,101 | ₩22,101 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩22,461 | ₩22,461 | ₩22,141 | ₩22,194 | -1.19% | 1만 |
|---|
| 2026.08.06 | ₩22,114 | ₩22,207 | ₩22,087 | ₩22,087 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩22,234 | ₩22,314 | ₩22,234 | ₩22,234 | 0.00% | 9.3천 |
|---|
| 2026.08.04 | ₩21,874 | ₩22,261 | ₩21,861 | ₩22,261 | +1.77% | 7.2천 |
|---|
| 2026.08.03 | ₩21,541 | ₩21,834 | ₩21,527 | ₩21,754 | +0.99% | 1.6만 |
|---|
| 2026.07.31 | ₩21,687 | ₩21,741 | ₩21,354 | ₩21,541 | -0.68% | 1만 |
|---|
| 2026.07.30 | ₩21,234 | ₩21,994 | ₩21,234 | ₩21,541 | +1.44% | 1.2천 |
|---|
| 2026.07.29 | ₩21,340 | ₩21,847 | ₩21,340 | ₩21,367 | +0.13% | 4천 |
|---|
| 2026.07.28 | ₩21,367 | ₩21,994 | ₩21,260 | ₩21,380 | +0.06% | 1.5천 |
|---|
| 2026.07.27 | ₩21,367 | ₩21,807 | ₩21,340 | ₩21,447 | +0.37% | 6.9천 |
|---|
| 2026.07.24 | ₩21,394 | ₩21,661 | ₩21,167 | ₩21,167 | -1.06% | 1.3만 |
|---|
| 2026.07.23 | ₩21,020 | ₩21,207 | ₩21,020 | ₩21,207 | +0.89% | 3.3천 |
|---|
| 2026.07.22 | ₩21,327 | ₩21,607 | ₩21,327 | ₩21,461 | +0.63% | 1.6만 |
|---|
| 2026.07.21 | ₩21,234 | ₩21,367 | ₩21,154 | ₩21,367 | +0.63% | 4.1천 |
|---|
| 2026.07.20 | ₩21,234 | ₩21,514 | ₩21,234 | ₩21,234 | 0.00% | 1.6천 |
|---|
| 2026.07.17 | ₩21,140 | ₩21,581 | ₩21,047 | ₩21,287 | +0.69% | 1.5천 |
|---|
| 2026.07.16 | ₩21,527 | ₩21,607 | ₩21,327 | ₩21,327 | -0.93% | 2.3만 |
|---|
| 2026.07.15 | ₩21,300 | ₩21,701 | ₩21,300 | ₩21,701 | +1.88% | 2천 |
|---|
| 2026.07.14 | ₩21,461 | ₩21,567 | ₩21,140 | ₩21,354 | -0.50% | 9.9천 |
|---|
| 2026.07.13 | ₩21,074 | ₩21,327 | ₩21,074 | ₩21,287 | +1.01% | 4.2천 |
|---|
| 2026.07.10 | ₩21,554 | ₩21,554 | ₩21,394 | ₩21,474 | -0.37% | 3.3천 |
|---|
| 2026.07.09 | ₩21,340 | ₩21,567 | ₩21,340 | ₩21,527 | +0.87% | 5.1천 |
|---|
| 2026.07.08 | ₩21,581 | ₩21,794 | ₩21,461 | ₩21,474 | -0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩21,954 | ₩22,114 | ₩21,674 | ₩21,847 | -0.49% | 1.2만 |
|---|
| 2026.07.06 | ₩21,941 | ₩21,954 | ₩21,874 | ₩21,954 | +0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩21,687 | ₩21,834 | ₩21,541 | ₩21,807 | +0.55% | 6.8천 |
|---|
| 2026.07.01 | ₩21,781 | ₩21,874 | ₩21,741 | ₩21,794 | +0.06% | 8.6천 |
|---|
| 2026.06.30 | ₩21,634 | ₩21,807 | ₩21,487 | ₩21,714 | +0.37% | 2만 |
|---|
| 2026.06.29 | ₩21,407 | ₩21,661 | ₩21,407 | ₩21,661 | +1.18% | 7.3천 |
|---|
| 2026.06.26 | ₩21,567 | ₩21,661 | ₩21,407 | ₩21,474 | -0.43% | 1만 |
|---|
| 2026.06.25 | ₩21,567 | ₩21,661 | ₩21,501 | ₩21,501 | -0.31% | 3.8천 |
|---|
| 2026.06.24 | ₩21,300 | ₩21,634 | ₩21,154 | ₩21,327 | +0.13% | 7.7천 |
|---|
| 2026.06.23 | ₩21,314 | ₩21,421 | ₩21,180 | ₩21,354 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩21,501 | ₩21,554 | ₩21,380 | ₩21,394 | -0.50% | 7.4천 |
|---|
| 2026.06.18 | ₩21,274 | ₩21,274 | ₩21,100 | ₩21,234 | -0.19% | 4.1천 |
|---|
| 2026.06.17 | ₩21,220 | ₩21,274 | ₩21,194 | ₩21,194 | -0.13% | 6.1천 |
|---|
| 2026.06.16 | ₩21,154 | ₩21,274 | ₩21,154 | ₩21,274 | +0.57% | 1.8천 |
|---|
| 2026.06.15 | ₩21,367 | ₩21,461 | ₩21,314 | ₩21,314 | -0.25% | 4.3천 |
|---|
| 2026.06.12 | ₩21,247 | ₩21,461 | ₩21,247 | ₩21,407 | +0.75% | 2.5만 |
|---|
| 2026.06.11 | ₩20,714 | ₩21,154 | ₩20,714 | ₩21,154 | +2.12% | 3.6천 |
|---|
| 2026.06.10 | ₩20,900 | ₩21,074 | ₩20,754 | ₩20,767 | -0.64% | 8.3천 |
|---|
| 2026.06.09 | ₩20,807 | ₩20,874 | ₩20,807 | ₩20,847 | +0.19% | 9.5천 |
|---|
| 2026.06.08 | ₩20,700 | ₩20,940 | ₩20,700 | ₩20,780 | +0.39% | 3.3천 |
|---|
| 2026.06.05 | ₩20,807 | ₩20,967 | ₩20,700 | ₩20,700 | -0.51% | 7.4천 |
|---|
| 2026.06.04 | ₩21,007 | ₩21,007 | ₩20,994 | ₩21,007 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩20,994 | ₩21,047 | ₩20,994 | ₩21,047 | +0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩20,967 | ₩21,194 | ₩20,940 | ₩21,194 | +1.08% | 3.2천 |
|---|
| 2026.06.01 | ₩20,914 | ₩21,127 | ₩20,914 | ₩20,927 | +0.06% | 2.6천 |
|---|
| 2026.05.29 | ₩20,954 | ₩21,074 | ₩20,954 | ₩20,980 | +0.13% | 2.3천 |
|---|
| 2026.05.28 | ₩21,154 | ₩21,154 | ₩20,874 | ₩20,980 | -0.82% | 1.7만 |
|---|
| 2026.05.27 | ₩20,954 | ₩21,127 | ₩20,954 | ₩21,060 | +0.51% | 2.3천 |
|---|
| 2026.05.26 | ₩20,674 | ₩20,967 | ₩20,674 | ₩20,887 | +1.03% | 4.6천 |
|---|
| 2026.05.22 | ₩20,487 | ₩20,620 | ₩20,487 | ₩20,620 | +0.65% | 1.1천 |
|---|
| 2026.05.21 | ₩20,367 | ₩20,540 | ₩20,367 | ₩20,420 | +0.26% | 6.6천 |
|---|
| 2026.05.20 | ₩20,273 | ₩20,594 | ₩20,273 | ₩20,527 | +1.25% | 2.7천 |
|---|
| 2026.05.19 | ₩20,380 | ₩20,594 | ₩20,340 | ₩20,340 | -0.20% | 1.2만 |
|---|
| 2026.05.18 | ₩20,594 | ₩20,594 | ₩20,353 | ₩20,527 | -0.32% | 3.5천 |
|---|
| 2026.05.15 | ₩20,540 | ₩20,714 | ₩20,260 | ₩20,660 | +0.58% | 1.7만 |
|---|
| 2026.05.14 | ₩20,914 | ₩21,194 | ₩20,594 | ₩20,954 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩20,887 | ₩20,927 | ₩20,567 | ₩20,807 | -0.38% | 1만 |
|---|
| 2026.05.12 | ₩21,167 | ₩21,207 | ₩20,994 | ₩20,994 | -0.82% | 6.1천 |
|---|
| 2026.05.11 | ₩21,274 | ₩21,514 | ₩21,207 | ₩21,274 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩21,421 | ₩21,554 | ₩21,354 | ₩21,354 | -0.31% | 1만 |
|---|
| 2026.05.07 | ₩21,461 | ₩21,607 | ₩21,461 | ₩21,461 | 0.00% | 5.7천 |
|---|
| 2026.05.06 | ₩21,474 | ₩21,741 | ₩21,207 | ₩21,354 | -0.56% | 3만 |
|---|
| 2026.05.05 | ₩21,554 | ₩21,554 | ₩21,154 | ₩21,287 | -1.24% | 1.2만 |
|---|
| 2026.05.04 | ₩21,514 | ₩21,607 | ₩21,487 | ₩21,554 | +0.19% | 5천 |
|---|
| 2026.05.01 | ₩21,514 | ₩21,647 | ₩21,514 | ₩21,581 | +0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩21,314 | ₩21,447 | ₩21,247 | ₩21,447 | +0.63% | 5.1천 |
|---|
| 2026.04.29 | ₩21,354 | ₩21,421 | ₩21,207 | ₩21,234 | -0.56% | 1.5만 |
|---|
| 2026.04.28 | ₩21,421 | ₩21,714 | ₩21,314 | ₩21,421 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩21,434 | ₩21,674 | ₩21,434 | ₩21,567 | +0.62% | 7.1천 |
|---|
| 2026.04.24 | ₩21,687 | ₩21,714 | ₩21,501 | ₩21,501 | -0.86% | 800 |
|---|
| 2026.04.23 | ₩21,501 | ₩22,007 | ₩21,367 | ₩21,407 | -0.43% | 6.8천 |
|---|
| 2026.04.22 | ₩22,181 | ₩22,181 | ₩21,474 | ₩21,741 | -1.98% | 1.7만 |
|---|
| 2026.04.21 | ₩21,701 | ₩21,807 | ₩21,621 | ₩21,661 | -0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,674 | ₩21,954 | ₩21,607 | ₩21,701 | +0.12% | 8.8천 |
|---|
| 2026.04.17 | ₩22,127 | ₩22,127 | ₩21,340 | ₩21,674 | -2.05% | 3천 |
|---|
| 2026.04.16 | ₩21,621 | ₩21,621 | ₩21,340 | ₩21,367 | -1.17% | 4.4천 |
|---|
| 2026.04.15 | ₩21,847 | ₩21,847 | ₩21,634 | ₩21,634 | -0.98% | 2.2천 |
|---|
| 2026.04.14 | ₩21,421 | ₩21,727 | ₩21,340 | ₩21,674 | +1.18% | 4.3천 |
|---|
| 2026.04.13 | ₩21,167 | ₩21,367 | ₩21,020 | ₩21,367 | +0.95% | 3.4천 |
|---|
| 2026.04.10 | ₩21,234 | ₩21,607 | ₩21,234 | ₩21,274 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩20,847 | ₩21,220 | ₩20,847 | ₩21,167 | +1.54% | 1.5만 |
|---|
| 2026.04.08 | ₩20,794 | ₩20,967 | ₩20,434 | ₩20,767 | -0.13% | 3.6천 |
|---|
| 2026.04.07 | ₩20,047 | ₩20,474 | ₩20,007 | ₩20,327 | +1.40% | 7.3천 |
|---|
| 2026.04.06 | ₩20,193 | ₩20,247 | ₩20,087 | ₩20,153 | -0.20% | 3.5천 |
|---|
| 2026.04.02 | ₩19,900 | ₩20,460 | ₩19,900 | ₩20,260 | +1.81% | 8.3천 |
|---|
| 2026.04.01 | ₩19,887 | ₩20,367 | ₩19,887 | ₩20,127 | +1.21% | 1.4만 |
|---|
| 2026.03.31 | ₩20,020 | ₩20,087 | ₩19,500 | ₩20,033 | +0.07% | 3.3만 |
|---|
| 2026.03.30 | ₩19,873 | ₩19,873 | ₩19,700 | ₩19,740 | -0.67% | 3천 |
|---|
| 2026.03.27 | ₩20,193 | ₩20,193 | ₩19,793 | ₩19,793 | -1.98% | 1.5만 |
|---|
| 2026.03.26 | ₩20,420 | ₩20,420 | ₩20,180 | ₩20,193 | -1.11% | 8.3천 |
|---|
| 2026.03.25 | ₩20,247 | ₩20,767 | ₩20,247 | ₩20,740 | +2.44% | 6.8천 |
|---|
| 2026.03.24 | ₩19,900 | ₩20,087 | ₩19,833 | ₩19,953 | +0.27% | 7.1천 |
|---|
| 2026.03.23 | ₩19,927 | ₩20,100 | ₩19,740 | ₩20,073 | +0.74% | 9.3천 |
|---|
| 2026.03.20 | ₩19,847 | ₩19,847 | ₩19,540 | ₩19,580 | -1.34% | 1.2만 |
|---|
| 2026.03.19 | ₩20,007 | ₩20,127 | ₩19,753 | ₩19,873 | -0.67% | 1.5만 |
|---|
| 2026.03.18 | ₩20,113 | ₩20,487 | ₩20,020 | ₩20,060 | -0.27% | 5.2천 |
|---|
| 2026.03.17 | ₩20,434 | ₩20,527 | ₩20,180 | ₩20,273 | -0.78% | 3.1천 |
|---|
| 2026.03.16 | ₩20,834 | ₩20,834 | ₩20,647 | ₩20,647 | -0.90% | 8.8천 |
|---|
| 2026.03.13 | ₩20,607 | ₩20,674 | ₩20,527 | ₩20,554 | -0.26% | 1.1만 |
|---|
| 2026.03.12 | ₩20,674 | ₩21,074 | ₩20,474 | ₩20,514 | -0.77% | 1.1만 |
|---|
| 2026.03.11 | ₩20,807 | ₩20,900 | ₩20,807 | ₩20,874 | +0.32% | 5.7천 |
|---|
| 2026.03.10 | ₩20,540 | ₩20,954 | ₩20,540 | ₩20,927 | +1.88% | 1.1천 |
|---|
| 2026.03.09 | ₩20,660 | ₩20,860 | ₩20,434 | ₩20,660 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩21,207 | ₩21,207 | ₩20,807 | ₩20,834 | -1.76% | 1.7만 |
|---|
| 2026.03.05 | ₩21,380 | ₩21,421 | ₩21,380 | ₩21,421 | +0.19% | 1.2만 |
|---|
| 2026.03.04 | ₩22,034 | ₩22,034 | ₩21,541 | ₩21,581 | -2.06% | 1만 |
|---|
| 2026.03.03 | ₩21,967 | ₩21,967 | ₩21,180 | ₩21,607 | -1.64% | 1.8만 |
|---|
| 2026.03.02 | ₩21,914 | ₩22,034 | ₩21,914 | ₩22,034 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩21,981 | ₩22,274 | ₩21,914 | ₩22,141 | +0.73% | 5.7천 |
|---|
| 2026.02.26 | ₩22,074 | ₩22,207 | ₩22,074 | ₩22,141 | +0.30% | 5.9천 |
|---|
| 2026.02.25 | ₩21,994 | ₩22,141 | ₩21,994 | ₩22,141 | +0.67% | 1.5천 |
|---|
| 2026.02.24 | ₩22,181 | ₩22,181 | ₩22,074 | ₩22,074 | -0.48% | 1.6천 |
|---|
| 2026.02.23 | ₩22,207 | ₩22,207 | ₩22,007 | ₩22,007 | -0.90% | 1.3천 |
|---|
| 2026.02.20 | ₩21,967 | ₩22,167 | ₩21,967 | ₩22,007 | +0.18% | 2.3만 |
|---|
| 2026.02.19 | ₩21,954 | ₩22,221 | ₩21,954 | ₩22,074 | +0.55% | 1.7만 |
|---|
| 2026.02.18 | ₩21,421 | ₩22,247 | ₩21,421 | ₩22,101 | +3.18% | 3.1천 |
|---|
| 2026.02.17 | ₩21,847 | ₩22,408 | ₩21,380 | ₩22,021 | +0.79% | 3.9천 |
|---|
| 2026.02.13 | ₩21,647 | ₩21,967 | ₩21,647 | ₩21,887 | +1.11% | 1만 |
|---|
| 2026.02.12 | ₩21,847 | ₩21,847 | ₩21,474 | ₩21,514 | -1.53% | 4.3천 |
|---|
| 2026.02.11 | ₩21,874 | ₩21,874 | ₩21,421 | ₩21,674 | -0.91% | 1.3천 |
|---|
| 2026.02.10 | ₩21,581 | ₩21,847 | ₩21,581 | ₩21,847 | +1.24% | 7.5천 |
|---|
| 2026.02.09 | ₩21,340 | ₩21,607 | ₩21,340 | ₩21,487 | +0.69% | 7.5천 |
|---|
| 2026.02.06 | ₩21,474 | ₩21,474 | ₩21,220 | ₩21,421 | -0.25% | 2.1천 |
|---|
| 2026.02.05 | ₩20,967 | ₩21,114 | ₩20,940 | ₩21,114 | +0.70% | 3.5천 |
|---|
| 2026.02.04 | ₩21,034 | ₩21,060 | ₩20,994 | ₩21,060 | +0.13% | 1.1만 |
|---|
| 2026.02.03 | ₩21,074 | ₩21,100 | ₩21,007 | ₩21,007 | -0.32% | 2.3천 |
|---|
| 2026.02.02 | ₩20,914 | ₩21,060 | ₩20,700 | ₩20,994 | +0.38% | 1.1만 |
|---|
| 2026.01.30 | ₩20,634 | ₩20,940 | ₩20,634 | ₩20,794 | +0.78% | 8.5천 |
|---|
| 2026.01.29 | ₩21,074 | ₩21,114 | ₩20,714 | ₩20,714 | -1.71% | 2.9만 |
|---|
| 2026.01.28 | ₩21,087 | ₩21,127 | ₩21,034 | ₩21,034 | -0.25% | 4.3천 |
|---|
| 2026.01.27 | ₩21,287 | ₩21,327 | ₩20,967 | ₩21,127 | -0.75% | 1.1만 |
|---|
| 2026.01.26 | ₩21,661 | ₩21,661 | ₩21,074 | ₩21,394 | -1.23% | 3천 |
|---|
| 2026.01.23 | ₩21,180 | ₩21,807 | ₩21,047 | ₩21,074 | -0.50% | 1.3만 |
|---|
| 2026.01.22 | ₩20,927 | ₩21,274 | ₩20,647 | ₩21,274 | +1.66% | 1.2천 |
|---|
| 2026.01.21 | ₩20,700 | ₩20,847 | ₩20,700 | ₩20,780 | +0.39% | 1.5천 |
|---|
| 2026.01.20 | ₩20,700 | ₩20,940 | ₩20,447 | ₩20,554 | -0.71% | 8.2천 |
|---|
| 2026.01.16 | ₩20,634 | ₩20,727 | ₩20,634 | ₩20,727 | +0.45% | 1.1만 |
|---|
| 2026.01.15 | ₩20,594 | ₩20,674 | ₩20,527 | ₩20,554 | -0.19% | 4.6천 |
|---|
| 2026.01.14 | ₩20,620 | ₩20,620 | ₩20,474 | ₩20,514 | -0.52% | 5.7천 |
|---|
| 2026.01.13 | ₩20,447 | ₩20,607 | ₩20,393 | ₩20,393 | -0.26% | 3.6천 |
|---|
| 2026.01.12 | ₩20,193 | ₩20,540 | ₩20,167 | ₩20,487 | +1.45% | 6.9천 |
|---|
| 2026.01.09 | ₩20,300 | ₩20,420 | ₩20,113 | ₩20,407 | +0.53% | 1.6만 |
|---|
| 2026.01.08 | ₩19,927 | ₩20,180 | ₩19,927 | ₩20,180 | +1.27% | 6.3천 |
|---|
| 2026.01.07 | ₩20,153 | ₩20,153 | ₩19,953 | ₩19,953 | -0.99% | 1.4만 |
|---|
| 2026.01.06 | ₩20,113 | ₩20,327 | ₩20,113 | ₩20,207 | +0.46% | 8.8천 |
|---|
| 2026.01.05 | ₩19,953 | ₩20,140 | ₩19,953 | ₩20,033 | +0.40% | 1.1만 |
|---|
| 2026.01.02 | ₩20,100 | ₩20,100 | ₩19,873 | ₩19,953 | -0.73% | 3.2천 |
|---|
| 2025.12.31 | ₩19,980 | ₩20,273 | ₩19,980 | ₩20,007 | +0.13% | 5.6만 |
|---|
| 2025.12.30 | ₩20,113 | ₩20,434 | ₩20,020 | ₩20,020 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩20,007 | ₩20,153 | ₩19,940 | ₩20,020 | +0.07% | 2.3만 |
|---|
| 2025.12.26 | ₩19,927 | ₩20,047 | ₩19,673 | ₩20,047 | +0.60% | 1.8만 |
|---|
| 2025.12.24 | ₩19,847 | ₩19,927 | ₩19,847 | ₩19,873 | +0.13% | 3.1천 |
|---|
| 2025.12.23 | ₩19,727 | ₩19,940 | ₩19,727 | ₩19,927 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩19,713 | ₩19,740 | ₩19,580 | ₩19,740 | +0.14% | 7.6천 |
|---|
| 2025.12.19 | ₩19,433 | ₩19,780 | ₩19,433 | ₩19,700 | +1.37% | 2.1만 |
|---|
| 2025.12.18 | ₩19,447 | ₩19,580 | ₩19,233 | ₩19,286 | -0.82% | 9.7천 |
|---|
| 2025.12.17 | ₩19,273 | ₩19,353 | ₩19,273 | ₩19,273 | 0.00% | 7.7천 |
|---|
| 2025.12.16 | ₩19,073 | ₩19,300 | ₩19,073 | ₩19,300 | +1.19% | 3.6천 |
|---|
| 2025.12.15 | ₩19,086 | ₩19,180 | ₩19,073 | ₩19,126 | +0.21% | 6.4천 |
|---|
| 2025.12.12 | ₩19,260 | ₩19,326 | ₩19,006 | ₩19,006 | -1.32% | 1.4만 |
|---|
| 2025.12.11 | ₩19,326 | ₩19,567 | ₩19,326 | ₩19,527 | +1.04% | 6천 |
|---|
| 2025.12.10 | ₩19,140 | ₩19,246 | ₩19,020 | ₩19,246 | +0.56% | 1만 |
|---|
| 2025.12.09 | ₩19,073 | ₩19,180 | ₩19,060 | ₩19,140 | +0.35% | 2.9만 |
|---|
| 2025.12.08 | ₩19,073 | ₩19,166 | ₩18,926 | ₩18,940 | -0.70% | 1.7만 |
|---|
| 2025.12.05 | ₩19,126 | ₩19,126 | ₩18,953 | ₩18,953 | -0.91% | 2.7천 |
|---|
| 2025.12.04 | ₩19,006 | ₩19,126 | ₩18,926 | ₩19,073 | +0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩18,846 | ₩18,966 | ₩18,820 | ₩18,966 | +0.64% | 8천 |
|---|
| 2025.12.02 | ₩18,966 | ₩18,966 | ₩18,740 | ₩18,860 | -0.56% | 1.1만 |
|---|
| 2025.12.01 | ₩18,940 | ₩19,140 | ₩18,806 | ₩18,980 | +0.21% | 9.7천 |
|---|
| 2025.11.28 | ₩18,993 | ₩19,006 | ₩18,993 | ₩19,006 | +0.07% | 1천 |
|---|
| 2025.11.26 | ₩18,860 | ₩18,926 | ₩18,860 | ₩18,900 | +0.21% | 2.3천 |
|---|
| 2025.11.25 | ₩18,473 | ₩18,860 | ₩18,473 | ₩18,753 | +1.52% | 6.4천 |
|---|
| 2025.11.24 | ₩18,099 | ₩18,606 | ₩18,099 | ₩18,513 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩18,073 | ₩18,313 | ₩18,073 | ₩18,273 | +1.11% | 8.4천 |
|---|
| 2025.11.20 | ₩18,353 | ₩18,460 | ₩17,806 | ₩17,993 | -1.96% | 1만 |
|---|
| 2025.11.19 | ₩18,366 | ₩18,486 | ₩18,326 | ₩18,339 | -0.15% | 5천 |
|---|
| 2025.11.18 | ₩18,339 | ₩18,460 | ₩18,219 | ₩18,353 | +0.07% | 6.3천 |
|---|
| 2025.11.17 | ₩18,753 | ₩18,753 | ₩18,353 | ₩18,446 | -1.64% | 3.8만 |
|---|
| 2025.11.14 | ₩18,513 | ₩18,966 | ₩18,513 | ₩18,793 | +1.51% | 5.9천 |
|---|
| 2025.11.13 | ₩18,820 | ₩19,020 | ₩18,793 | ₩18,793 | -0.14% | 4.1천 |
|---|
| 2025.11.12 | ₩18,833 | ₩18,993 | ₩18,833 | ₩18,886 | +0.28% | 3.2천 |
|---|
| 2025.11.11 | ₩18,700 | ₩18,886 | ₩18,700 | ₩18,806 | +0.57% | 9.6천 |
|---|
| 2025.11.10 | ₩18,660 | ₩18,700 | ₩18,660 | ₩18,700 | +0.21% | 4천 |
|---|
| 2025.11.07 | ₩18,433 | ₩18,473 | ₩18,433 | ₩18,446 | +0.07% | 1천 |
|---|
| 2025.11.06 | ₩18,553 | ₩18,660 | ₩18,433 | ₩18,606 | +0.29% | 9.8천 |
|---|
| 2025.11.05 | ₩18,580 | ₩18,646 | ₩18,433 | ₩18,606 | +0.14% | 9.9천 |
|---|
| 2025.11.04 | ₩18,486 | ₩18,646 | ₩18,420 | ₩18,486 | 0.00% | 5.9천 |
|---|
| 2025.11.03 | ₩18,860 | ₩18,860 | ₩18,726 | ₩18,726 | -0.71% | 2.6천 |
|---|
| 2025.10.31 | ₩18,700 | ₩18,820 | ₩18,700 | ₩18,820 | +0.64% | 6.9천 |
|---|
| 2025.10.30 | ₩18,660 | ₩18,820 | ₩18,580 | ₩18,740 | +0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩19,033 | ₩19,033 | ₩18,726 | ₩18,753 | -1.47% | 1.4만 |
|---|
| 2025.10.28 | ₩19,126 | ₩19,126 | ₩18,873 | ₩18,953 | -0.91% | 4.1천 |
|---|
| 2025.10.27 | ₩19,086 | ₩19,086 | ₩18,780 | ₩18,940 | -0.77% | 1.4만 |
|---|
| 2025.10.24 | ₩18,980 | ₩19,073 | ₩18,980 | ₩19,020 | +0.21% | 1.3만 |
|---|
| 2025.10.23 | ₩18,726 | ₩18,900 | ₩18,726 | ₩18,900 | +0.93% | 2.7천 |
|---|
| 2025.10.22 | ₩18,873 | ₩18,873 | ₩18,686 | ₩18,713 | -0.85% | 4.5천 |
|---|
| 2025.10.21 | ₩18,686 | ₩18,860 | ₩18,686 | ₩18,700 | +0.07% | 3.7천 |
|---|
| 2025.10.20 | ₩18,660 | ₩18,886 | ₩18,660 | ₩18,753 | +0.50% | 1.3만 |
|---|
| 2025.10.17 | ₩18,540 | ₩18,660 | ₩18,500 | ₩18,566 | +0.14% | 8.3천 |
|---|
| 2025.10.16 | ₩19,020 | ₩19,020 | ₩18,339 | ₩18,446 | -3.02% | 3.5만 |
|---|
| 2025.10.15 | ₩18,740 | ₩19,033 | ₩18,700 | ₩18,753 | +0.07% | 1.5만 |
|---|
| 2025.10.14 | ₩18,580 | ₩18,846 | ₩18,553 | ₩18,726 | +0.79% | 6.2천 |
|---|
| 2025.10.13 | ₩18,846 | ₩18,846 | ₩18,566 | ₩18,740 | -0.57% | 9.6천 |
|---|
| 2025.10.10 | ₩19,260 | ₩19,340 | ₩17,979 | ₩18,379 | -4.57% | 3.7만 |
|---|
