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 | ₩20,179 | ₩20,512 | ₩20,085 | ₩20,339 | +0.79% | 4.2천 |
| 2026.10.08 | ₩20,285 | ₩20,459 | ₩20,032 | ₩20,059 | -1.12% | 2.1천 |
| 2026.10.07 | ₩20,339 | ₩20,646 | ₩20,339 | ₩20,632 | +1.44% | 9.1천 |
| 2026.10.06 | ₩20,339 | ₩20,552 | ₩20,339 | ₩20,392 | +0.26% | 5.4천 |
| 2026.10.05 | ₩20,352 | ₩20,352 | ₩20,352 | ₩20,352 | 0.00% | 300 |
| 2026.10.02 | ₩20,485 | ₩20,619 | ₩20,405 | ₩20,512 | +0.13% | 2.4천 |
| 2026.10.01 | ₩20,459 | ₩20,525 | ₩20,405 | ₩20,525 | +0.33% | 8.6천 |
| 2026.09.30 | ₩20,445 | ₩20,592 | ₩20,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,579 |
| +0.65% |
| 4.2천 |
| 2026.09.29 | ₩20,445 | ₩20,779 | ₩20,445 | ₩20,445 | 0.00% | 6.4천 |
|---|
| 2026.09.28 | ₩20,539 | ₩20,699 | ₩20,352 | ₩20,565 | +0.13% | 8.1천 |
|---|
| 2026.09.25 | ₩20,565 | ₩20,846 | ₩20,565 | ₩20,579 | +0.06% | 3.5천 |
|---|
| 2026.09.24 | ₩20,832 | ₩20,832 | ₩20,552 | ₩20,726 | -0.51% | 5.9천 |
|---|
| 2026.09.23 | ₩20,952 | ₩21,272 | ₩20,806 | ₩20,806 | -0.70% | 1.2만 |
|---|
| 2026.09.22 | ₩21,046 | ₩21,046 | ₩20,966 | ₩20,979 | -0.32% | 7.2천 |
|---|
| 2026.09.21 | ₩20,806 | ₩21,032 | ₩20,539 | ₩20,979 | +0.83% | 5.9천 |
|---|
| 2026.09.18 | ₩20,859 | ₩20,859 | ₩20,712 | ₩20,739 | -0.58% | 2.1천 |
|---|
| 2026.09.17 | ₩20,966 | ₩20,966 | ₩20,592 | ₩20,592 | -1.78% | 2.2천 |
|---|
| 2026.09.16 | ₩21,032 | ₩21,086 | ₩20,632 | ₩20,712 | -1.52% | 4천 |
|---|
| 2026.09.15 | ₩21,179 | ₩21,392 | ₩21,019 | ₩21,392 | +1.01% | 2.1천 |
|---|
| 2026.09.14 | ₩21,259 | ₩21,379 | ₩21,019 | ₩21,179 | -0.38% | 5.4천 |
|---|
| 2026.09.11 | ₩21,286 | ₩21,419 | ₩21,286 | ₩21,419 | +0.63% | 5천 |
|---|
| 2026.09.10 | ₩21,219 | ₩21,646 | ₩21,219 | ₩21,286 | +0.31% | 5.9천 |
|---|
| 2026.09.09 | ₩21,672 | ₩21,672 | ₩21,259 | ₩21,552 | -0.55% | 9.8천 |
|---|
| 2026.09.08 | ₩21,726 | ₩22,006 | ₩21,726 | ₩21,752 | +0.12% | 4.2천 |
|---|
| 2026.09.04 | ₩21,566 | ₩21,699 | ₩21,566 | ₩21,672 | +0.49% | 6.7천 |
|---|
| 2026.09.03 | ₩21,846 | ₩21,846 | ₩21,686 | ₩21,819 | -0.12% | 2천 |
|---|
| 2026.09.02 | ₩21,512 | ₩21,766 | ₩21,512 | ₩21,752 | +1.12% | 5.3천 |
|---|
| 2026.09.01 | ₩21,873 | ₩21,873 | ₩21,339 | ₩21,592 | -1.28% | 3.9천 |
|---|
| 2026.08.31 | ₩22,073 | ₩22,073 | ₩21,752 | ₩21,899 | -0.79% | 1.3만 |
|---|
| 2026.08.28 | ₩21,939 | ₩22,166 | ₩21,926 | ₩21,926 | -0.06% | 2.1만 |
|---|
| 2026.08.27 | ₩22,166 | ₩22,166 | ₩22,166 | ₩22,166 | 0.00% | 2.8천 |
|---|
| 2026.08.26 | ₩22,046 | ₩22,206 | ₩22,046 | ₩22,113 | +0.30% | 5.4천 |
|---|
| 2026.08.25 | ₩22,033 | ₩22,219 | ₩21,993 | ₩22,153 | +0.54% | 7천 |
|---|
| 2026.08.24 | ₩21,899 | ₩22,286 | ₩21,899 | ₩21,993 | +0.43% | 3.5천 |
|---|
| 2026.08.21 | ₩21,873 | ₩22,059 | ₩21,859 | ₩22,019 | +0.67% | 4.4천 |
|---|
| 2026.08.20 | ₩22,299 | ₩22,299 | ₩21,819 | ₩21,846 | -2.03% | 1.2만 |
|---|
| 2026.08.19 | ₩22,273 | ₩22,566 | ₩22,273 | ₩22,526 | +1.14% | 1.5천 |
|---|
| 2026.08.18 | ₩22,593 | ₩22,593 | ₩22,206 | ₩22,539 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩22,606 | ₩22,606 | ₩22,339 | ₩22,593 | -0.06% | 2.6천 |
|---|
| 2026.08.14 | ₩22,273 | ₩22,779 | ₩22,273 | ₩22,273 | 0.00% | 3.4천 |
|---|
| 2026.08.13 | ₩22,339 | ₩22,606 | ₩22,273 | ₩22,366 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩22,366 | ₩22,659 | ₩22,273 | ₩22,273 | -0.42% | 5.2천 |
|---|
| 2026.08.11 | ₩22,153 | ₩22,153 | ₩22,153 | ₩22,153 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩22,099 | ₩22,099 | ₩22,099 | ₩22,099 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩22,459 | ₩22,459 | ₩22,139 | ₩22,193 | -1.19% | 1만 |
|---|
| 2026.08.06 | ₩22,113 | ₩22,206 | ₩22,086 | ₩22,086 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩22,233 | ₩22,313 | ₩22,233 | ₩22,233 | 0.00% | 9.3천 |
|---|
| 2026.08.04 | ₩21,873 | ₩22,259 | ₩21,859 | ₩22,259 | +1.77% | 7.2천 |
|---|
| 2026.08.03 | ₩21,539 | ₩21,833 | ₩21,526 | ₩21,752 | +0.99% | 1.6만 |
|---|
| 2026.07.31 | ₩21,686 | ₩21,739 | ₩21,352 | ₩21,539 | -0.68% | 1만 |
|---|
| 2026.07.30 | ₩21,232 | ₩21,993 | ₩21,232 | ₩21,539 | +1.44% | 1.2천 |
|---|
| 2026.07.29 | ₩21,339 | ₩21,846 | ₩21,339 | ₩21,366 | +0.13% | 4천 |
|---|
| 2026.07.28 | ₩21,366 | ₩21,993 | ₩21,259 | ₩21,379 | +0.06% | 1.5천 |
|---|
| 2026.07.27 | ₩21,366 | ₩21,806 | ₩21,339 | ₩21,446 | +0.37% | 6.9천 |
|---|
| 2026.07.24 | ₩21,392 | ₩21,659 | ₩21,166 | ₩21,166 | -1.06% | 1.3만 |
|---|
| 2026.07.23 | ₩21,019 | ₩21,206 | ₩21,019 | ₩21,206 | +0.89% | 3.3천 |
|---|
| 2026.07.22 | ₩21,326 | ₩21,606 | ₩21,326 | ₩21,459 | +0.63% | 1.6만 |
|---|
| 2026.07.21 | ₩21,232 | ₩21,366 | ₩21,152 | ₩21,366 | +0.63% | 4.1천 |
|---|
| 2026.07.20 | ₩21,232 | ₩21,512 | ₩21,232 | ₩21,232 | 0.00% | 1.6천 |
|---|
| 2026.07.17 | ₩21,139 | ₩21,579 | ₩21,046 | ₩21,286 | +0.69% | 1.5천 |
|---|
| 2026.07.16 | ₩21,526 | ₩21,606 | ₩21,326 | ₩21,326 | -0.93% | 2.3만 |
|---|
| 2026.07.15 | ₩21,299 | ₩21,699 | ₩21,299 | ₩21,699 | +1.88% | 2천 |
|---|
| 2026.07.14 | ₩21,459 | ₩21,566 | ₩21,139 | ₩21,352 | -0.50% | 9.9천 |
|---|
| 2026.07.13 | ₩21,072 | ₩21,326 | ₩21,072 | ₩21,286 | +1.01% | 4.2천 |
|---|
| 2026.07.10 | ₩21,552 | ₩21,552 | ₩21,392 | ₩21,472 | -0.37% | 3.3천 |
|---|
| 2026.07.09 | ₩21,339 | ₩21,566 | ₩21,339 | ₩21,526 | +0.87% | 5.1천 |
|---|
| 2026.07.08 | ₩21,579 | ₩21,792 | ₩21,459 | ₩21,472 | -0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩21,953 | ₩22,113 | ₩21,672 | ₩21,846 | -0.49% | 1.2만 |
|---|
| 2026.07.06 | ₩21,939 | ₩21,953 | ₩21,873 | ₩21,953 | +0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩21,686 | ₩21,833 | ₩21,539 | ₩21,806 | +0.55% | 6.8천 |
|---|
| 2026.07.01 | ₩21,779 | ₩21,873 | ₩21,739 | ₩21,792 | +0.06% | 8.6천 |
|---|
| 2026.06.30 | ₩21,632 | ₩21,806 | ₩21,486 | ₩21,712 | +0.37% | 2만 |
|---|
| 2026.06.29 | ₩21,406 | ₩21,659 | ₩21,406 | ₩21,659 | +1.18% | 7.3천 |
|---|
| 2026.06.26 | ₩21,566 | ₩21,659 | ₩21,406 | ₩21,472 | -0.43% | 1만 |
|---|
| 2026.06.25 | ₩21,566 | ₩21,659 | ₩21,499 | ₩21,499 | -0.31% | 3.8천 |
|---|
| 2026.06.24 | ₩21,299 | ₩21,632 | ₩21,152 | ₩21,326 | +0.13% | 7.7천 |
|---|
| 2026.06.23 | ₩21,312 | ₩21,419 | ₩21,179 | ₩21,352 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩21,499 | ₩21,552 | ₩21,379 | ₩21,392 | -0.50% | 7.4천 |
|---|
| 2026.06.18 | ₩21,272 | ₩21,272 | ₩21,099 | ₩21,232 | -0.19% | 4.1천 |
|---|
| 2026.06.17 | ₩21,219 | ₩21,272 | ₩21,192 | ₩21,192 | -0.13% | 6.1천 |
|---|
| 2026.06.16 | ₩21,152 | ₩21,272 | ₩21,152 | ₩21,272 | +0.57% | 1.8천 |
|---|
| 2026.06.15 | ₩21,366 | ₩21,459 | ₩21,312 | ₩21,312 | -0.25% | 4.3천 |
|---|
| 2026.06.12 | ₩21,246 | ₩21,459 | ₩21,246 | ₩21,406 | +0.75% | 2.5만 |
|---|
| 2026.06.11 | ₩20,712 | ₩21,152 | ₩20,712 | ₩21,152 | +2.12% | 3.6천 |
|---|
| 2026.06.10 | ₩20,899 | ₩21,072 | ₩20,752 | ₩20,766 | -0.64% | 8.3천 |
|---|
| 2026.06.09 | ₩20,806 | ₩20,872 | ₩20,806 | ₩20,846 | +0.19% | 9.5천 |
|---|
| 2026.06.08 | ₩20,699 | ₩20,939 | ₩20,699 | ₩20,779 | +0.39% | 3.3천 |
|---|
| 2026.06.05 | ₩20,806 | ₩20,966 | ₩20,699 | ₩20,699 | -0.51% | 7.4천 |
|---|
| 2026.06.04 | ₩21,006 | ₩21,006 | ₩20,992 | ₩21,006 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩20,992 | ₩21,046 | ₩20,992 | ₩21,046 | +0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩20,966 | ₩21,192 | ₩20,939 | ₩21,192 | +1.08% | 3.2천 |
|---|
| 2026.06.01 | ₩20,912 | ₩21,126 | ₩20,912 | ₩20,926 | +0.06% | 2.6천 |
|---|
| 2026.05.29 | ₩20,952 | ₩21,072 | ₩20,952 | ₩20,979 | +0.13% | 2.3천 |
|---|
| 2026.05.28 | ₩21,152 | ₩21,152 | ₩20,872 | ₩20,979 | -0.82% | 1.7만 |
|---|
| 2026.05.27 | ₩20,952 | ₩21,126 | ₩20,952 | ₩21,059 | +0.51% | 2.3천 |
|---|
| 2026.05.26 | ₩20,672 | ₩20,966 | ₩20,672 | ₩20,886 | +1.03% | 4.6천 |
|---|
| 2026.05.22 | ₩20,485 | ₩20,619 | ₩20,485 | ₩20,619 | +0.65% | 1.1천 |
|---|
| 2026.05.21 | ₩20,365 | ₩20,539 | ₩20,365 | ₩20,419 | +0.26% | 6.6천 |
|---|
| 2026.05.20 | ₩20,272 | ₩20,592 | ₩20,272 | ₩20,525 | +1.25% | 2.7천 |
|---|
| 2026.05.19 | ₩20,379 | ₩20,592 | ₩20,339 | ₩20,339 | -0.20% | 1.2만 |
|---|
| 2026.05.18 | ₩20,592 | ₩20,592 | ₩20,352 | ₩20,525 | -0.32% | 3.5천 |
|---|
| 2026.05.15 | ₩20,539 | ₩20,712 | ₩20,259 | ₩20,659 | +0.58% | 1.7만 |
|---|
| 2026.05.14 | ₩20,912 | ₩21,192 | ₩20,592 | ₩20,952 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩20,886 | ₩20,926 | ₩20,565 | ₩20,806 | -0.38% | 1만 |
|---|
| 2026.05.12 | ₩21,166 | ₩21,206 | ₩20,992 | ₩20,992 | -0.82% | 6.1천 |
|---|
| 2026.05.11 | ₩21,272 | ₩21,512 | ₩21,206 | ₩21,272 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩21,419 | ₩21,552 | ₩21,352 | ₩21,352 | -0.31% | 1만 |
|---|
| 2026.05.07 | ₩21,459 | ₩21,606 | ₩21,459 | ₩21,459 | 0.00% | 5.7천 |
|---|
| 2026.05.06 | ₩21,472 | ₩21,739 | ₩21,206 | ₩21,352 | -0.56% | 3만 |
|---|
| 2026.05.05 | ₩21,552 | ₩21,552 | ₩21,152 | ₩21,286 | -1.24% | 1.2만 |
|---|
| 2026.05.04 | ₩21,512 | ₩21,606 | ₩21,486 | ₩21,552 | +0.19% | 5천 |
|---|
| 2026.05.01 | ₩21,512 | ₩21,646 | ₩21,512 | ₩21,579 | +0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩21,312 | ₩21,446 | ₩21,246 | ₩21,446 | +0.63% | 5.1천 |
|---|
| 2026.04.29 | ₩21,352 | ₩21,419 | ₩21,206 | ₩21,232 | -0.56% | 1.5만 |
|---|
| 2026.04.28 | ₩21,419 | ₩21,712 | ₩21,312 | ₩21,419 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩21,432 | ₩21,672 | ₩21,432 | ₩21,566 | +0.62% | 7.1천 |
|---|
| 2026.04.24 | ₩21,686 | ₩21,712 | ₩21,499 | ₩21,499 | -0.86% | 800 |
|---|
| 2026.04.23 | ₩21,499 | ₩22,006 | ₩21,366 | ₩21,406 | -0.43% | 6.8천 |
|---|
| 2026.04.22 | ₩22,179 | ₩22,179 | ₩21,472 | ₩21,739 | -1.98% | 1.7만 |
|---|
| 2026.04.21 | ₩21,699 | ₩21,806 | ₩21,619 | ₩21,659 | -0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,672 | ₩21,953 | ₩21,606 | ₩21,699 | +0.12% | 8.8천 |
|---|
| 2026.04.17 | ₩22,126 | ₩22,126 | ₩21,339 | ₩21,672 | -2.05% | 3천 |
|---|
| 2026.04.16 | ₩21,619 | ₩21,619 | ₩21,339 | ₩21,366 | -1.17% | 4.4천 |
|---|
| 2026.04.15 | ₩21,846 | ₩21,846 | ₩21,632 | ₩21,632 | -0.98% | 2.2천 |
|---|
| 2026.04.14 | ₩21,419 | ₩21,726 | ₩21,339 | ₩21,672 | +1.18% | 4.3천 |
|---|
| 2026.04.13 | ₩21,166 | ₩21,366 | ₩21,019 | ₩21,366 | +0.95% | 3.4천 |
|---|
| 2026.04.10 | ₩21,232 | ₩21,606 | ₩21,232 | ₩21,272 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩20,846 | ₩21,219 | ₩20,846 | ₩21,166 | +1.54% | 1.5만 |
|---|
| 2026.04.08 | ₩20,792 | ₩20,966 | ₩20,432 | ₩20,766 | -0.13% | 3.6천 |
|---|
| 2026.04.07 | ₩20,045 | ₩20,472 | ₩20,005 | ₩20,325 | +1.40% | 7.3천 |
|---|
| 2026.04.06 | ₩20,192 | ₩20,245 | ₩20,085 | ₩20,152 | -0.20% | 3.5천 |
|---|
| 2026.04.02 | ₩19,899 | ₩20,459 | ₩19,899 | ₩20,259 | +1.81% | 8.3천 |
|---|
| 2026.04.01 | ₩19,885 | ₩20,365 | ₩19,885 | ₩20,125 | +1.21% | 1.4만 |
|---|
| 2026.03.31 | ₩20,019 | ₩20,085 | ₩19,499 | ₩20,032 | +0.07% | 3.3만 |
|---|
| 2026.03.30 | ₩19,872 | ₩19,872 | ₩19,699 | ₩19,739 | -0.67% | 3천 |
|---|
| 2026.03.27 | ₩20,192 | ₩20,192 | ₩19,792 | ₩19,792 | -1.98% | 1.5만 |
|---|
| 2026.03.26 | ₩20,419 | ₩20,419 | ₩20,179 | ₩20,192 | -1.11% | 8.3천 |
|---|
| 2026.03.25 | ₩20,245 | ₩20,766 | ₩20,245 | ₩20,739 | +2.44% | 6.8천 |
|---|
| 2026.03.24 | ₩19,899 | ₩20,085 | ₩19,832 | ₩19,952 | +0.27% | 7.1천 |
|---|
| 2026.03.23 | ₩19,925 | ₩20,099 | ₩19,739 | ₩20,072 | +0.74% | 9.3천 |
|---|
| 2026.03.20 | ₩19,845 | ₩19,845 | ₩19,539 | ₩19,579 | -1.34% | 1.2만 |
|---|
| 2026.03.19 | ₩20,005 | ₩20,125 | ₩19,752 | ₩19,872 | -0.67% | 1.5만 |
|---|
| 2026.03.18 | ₩20,112 | ₩20,485 | ₩20,019 | ₩20,059 | -0.27% | 5.2천 |
|---|
| 2026.03.17 | ₩20,432 | ₩20,525 | ₩20,179 | ₩20,272 | -0.78% | 3.1천 |
|---|
| 2026.03.16 | ₩20,832 | ₩20,832 | ₩20,646 | ₩20,646 | -0.90% | 8.8천 |
|---|
| 2026.03.13 | ₩20,606 | ₩20,672 | ₩20,525 | ₩20,552 | -0.26% | 1.1만 |
|---|
| 2026.03.12 | ₩20,672 | ₩21,072 | ₩20,472 | ₩20,512 | -0.77% | 1.1만 |
|---|
| 2026.03.11 | ₩20,806 | ₩20,899 | ₩20,806 | ₩20,872 | +0.32% | 5.7천 |
|---|
| 2026.03.10 | ₩20,539 | ₩20,952 | ₩20,539 | ₩20,926 | +1.88% | 1.1천 |
|---|
| 2026.03.09 | ₩20,659 | ₩20,859 | ₩20,432 | ₩20,659 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩21,206 | ₩21,206 | ₩20,806 | ₩20,832 | -1.76% | 1.7만 |
|---|
| 2026.03.05 | ₩21,379 | ₩21,419 | ₩21,379 | ₩21,419 | +0.19% | 1.2만 |
|---|
| 2026.03.04 | ₩22,033 | ₩22,033 | ₩21,539 | ₩21,579 | -2.06% | 1만 |
|---|
| 2026.03.03 | ₩21,966 | ₩21,966 | ₩21,179 | ₩21,606 | -1.64% | 1.8만 |
|---|
| 2026.03.02 | ₩21,913 | ₩22,033 | ₩21,913 | ₩22,033 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩21,979 | ₩22,273 | ₩21,913 | ₩22,139 | +0.73% | 5.7천 |
|---|
| 2026.02.26 | ₩22,073 | ₩22,206 | ₩22,073 | ₩22,139 | +0.30% | 5.9천 |
|---|
| 2026.02.25 | ₩21,993 | ₩22,139 | ₩21,993 | ₩22,139 | +0.67% | 1.5천 |
|---|
| 2026.02.24 | ₩22,179 | ₩22,179 | ₩22,073 | ₩22,073 | -0.48% | 1.6천 |
|---|
| 2026.02.23 | ₩22,206 | ₩22,206 | ₩22,006 | ₩22,006 | -0.90% | 1.3천 |
|---|
| 2026.02.20 | ₩21,966 | ₩22,166 | ₩21,966 | ₩22,006 | +0.18% | 2.3만 |
|---|
| 2026.02.19 | ₩21,953 | ₩22,219 | ₩21,953 | ₩22,073 | +0.55% | 1.7만 |
|---|
| 2026.02.18 | ₩21,419 | ₩22,246 | ₩21,419 | ₩22,099 | +3.18% | 3.1천 |
|---|
| 2026.02.17 | ₩21,846 | ₩22,406 | ₩21,379 | ₩22,019 | +0.79% | 3.9천 |
|---|
| 2026.02.13 | ₩21,646 | ₩21,966 | ₩21,646 | ₩21,886 | +1.11% | 1만 |
|---|
| 2026.02.12 | ₩21,846 | ₩21,846 | ₩21,472 | ₩21,512 | -1.53% | 4.3천 |
|---|
| 2026.02.11 | ₩21,873 | ₩21,873 | ₩21,419 | ₩21,672 | -0.91% | 1.3천 |
|---|
| 2026.02.10 | ₩21,579 | ₩21,846 | ₩21,579 | ₩21,846 | +1.24% | 7.5천 |
|---|
| 2026.02.09 | ₩21,339 | ₩21,606 | ₩21,339 | ₩21,486 | +0.69% | 7.5천 |
|---|
| 2026.02.06 | ₩21,472 | ₩21,472 | ₩21,219 | ₩21,419 | -0.25% | 2.1천 |
|---|
| 2026.02.05 | ₩20,966 | ₩21,112 | ₩20,939 | ₩21,112 | +0.70% | 3.5천 |
|---|
| 2026.02.04 | ₩21,032 | ₩21,059 | ₩20,992 | ₩21,059 | +0.13% | 1.1만 |
|---|
| 2026.02.03 | ₩21,072 | ₩21,099 | ₩21,006 | ₩21,006 | -0.32% | 2.3천 |
|---|
| 2026.02.02 | ₩20,912 | ₩21,059 | ₩20,699 | ₩20,992 | +0.38% | 1.1만 |
|---|
| 2026.01.30 | ₩20,632 | ₩20,939 | ₩20,632 | ₩20,792 | +0.78% | 8.5천 |
|---|
| 2026.01.29 | ₩21,072 | ₩21,112 | ₩20,712 | ₩20,712 | -1.71% | 2.9만 |
|---|
| 2026.01.28 | ₩21,086 | ₩21,126 | ₩21,032 | ₩21,032 | -0.25% | 4.3천 |
|---|
| 2026.01.27 | ₩21,286 | ₩21,326 | ₩20,966 | ₩21,126 | -0.75% | 1.1만 |
|---|
| 2026.01.26 | ₩21,659 | ₩21,659 | ₩21,072 | ₩21,392 | -1.23% | 3천 |
|---|
| 2026.01.23 | ₩21,179 | ₩21,806 | ₩21,046 | ₩21,072 | -0.50% | 1.3만 |
|---|
| 2026.01.22 | ₩20,926 | ₩21,272 | ₩20,646 | ₩21,272 | +1.66% | 1.2천 |
|---|
| 2026.01.21 | ₩20,699 | ₩20,846 | ₩20,699 | ₩20,779 | +0.39% | 1.5천 |
|---|
| 2026.01.20 | ₩20,699 | ₩20,939 | ₩20,445 | ₩20,552 | -0.71% | 8.2천 |
|---|
| 2026.01.16 | ₩20,632 | ₩20,726 | ₩20,632 | ₩20,726 | +0.45% | 1.1만 |
|---|
| 2026.01.15 | ₩20,592 | ₩20,672 | ₩20,525 | ₩20,552 | -0.19% | 4.6천 |
|---|
| 2026.01.14 | ₩20,619 | ₩20,619 | ₩20,472 | ₩20,512 | -0.52% | 5.7천 |
|---|
| 2026.01.13 | ₩20,445 | ₩20,606 | ₩20,392 | ₩20,392 | -0.26% | 3.6천 |
|---|
| 2026.01.12 | ₩20,192 | ₩20,539 | ₩20,165 | ₩20,485 | +1.45% | 6.9천 |
|---|
| 2026.01.09 | ₩20,299 | ₩20,419 | ₩20,112 | ₩20,405 | +0.53% | 1.6만 |
|---|
| 2026.01.08 | ₩19,925 | ₩20,179 | ₩19,925 | ₩20,179 | +1.27% | 6.3천 |
|---|
| 2026.01.07 | ₩20,152 | ₩20,152 | ₩19,952 | ₩19,952 | -0.99% | 1.4만 |
|---|
| 2026.01.06 | ₩20,112 | ₩20,325 | ₩20,112 | ₩20,205 | +0.46% | 8.8천 |
|---|
| 2026.01.05 | ₩19,952 | ₩20,139 | ₩19,952 | ₩20,032 | +0.40% | 1.1만 |
|---|
| 2026.01.02 | ₩20,099 | ₩20,099 | ₩19,872 | ₩19,952 | -0.73% | 3.2천 |
|---|
| 2025.12.31 | ₩19,979 | ₩20,272 | ₩19,979 | ₩20,005 | +0.13% | 5.6만 |
|---|
| 2025.12.30 | ₩20,112 | ₩20,432 | ₩20,019 | ₩20,019 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩20,005 | ₩20,152 | ₩19,939 | ₩20,019 | +0.07% | 2.3만 |
|---|
| 2025.12.26 | ₩19,925 | ₩20,045 | ₩19,672 | ₩20,045 | +0.60% | 1.8만 |
|---|
| 2025.12.24 | ₩19,845 | ₩19,925 | ₩19,845 | ₩19,872 | +0.13% | 3.1천 |
|---|
| 2025.12.23 | ₩19,725 | ₩19,939 | ₩19,725 | ₩19,925 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩19,712 | ₩19,739 | ₩19,579 | ₩19,739 | +0.14% | 7.6천 |
|---|
| 2025.12.19 | ₩19,432 | ₩19,779 | ₩19,432 | ₩19,699 | +1.37% | 2.1만 |
|---|
| 2025.12.18 | ₩19,445 | ₩19,579 | ₩19,232 | ₩19,285 | -0.82% | 9.7천 |
|---|
| 2025.12.17 | ₩19,272 | ₩19,352 | ₩19,272 | ₩19,272 | 0.00% | 7.7천 |
|---|
| 2025.12.16 | ₩19,072 | ₩19,298 | ₩19,072 | ₩19,298 | +1.19% | 3.6천 |
|---|
| 2025.12.15 | ₩19,085 | ₩19,178 | ₩19,072 | ₩19,125 | +0.21% | 6.4천 |
|---|
| 2025.12.12 | ₩19,258 | ₩19,325 | ₩19,005 | ₩19,005 | -1.32% | 1.4만 |
|---|
| 2025.12.11 | ₩19,325 | ₩19,565 | ₩19,325 | ₩19,525 | +1.04% | 6천 |
|---|
| 2025.12.10 | ₩19,138 | ₩19,245 | ₩19,018 | ₩19,245 | +0.56% | 1만 |
|---|
| 2025.12.09 | ₩19,072 | ₩19,178 | ₩19,058 | ₩19,138 | +0.35% | 2.9만 |
|---|
| 2025.12.08 | ₩19,072 | ₩19,165 | ₩18,925 | ₩18,938 | -0.70% | 1.7만 |
|---|
| 2025.12.05 | ₩19,125 | ₩19,125 | ₩18,952 | ₩18,952 | -0.91% | 2.7천 |
|---|
| 2025.12.04 | ₩19,005 | ₩19,125 | ₩18,925 | ₩19,072 | +0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩18,845 | ₩18,965 | ₩18,818 | ₩18,965 | +0.64% | 8천 |
|---|
| 2025.12.02 | ₩18,965 | ₩18,965 | ₩18,738 | ₩18,858 | -0.56% | 1.1만 |
|---|
| 2025.12.01 | ₩18,938 | ₩19,138 | ₩18,805 | ₩18,978 | +0.21% | 9.7천 |
|---|
| 2025.11.28 | ₩18,992 | ₩19,005 | ₩18,992 | ₩19,005 | +0.07% | 1천 |
|---|
| 2025.11.26 | ₩18,858 | ₩18,925 | ₩18,858 | ₩18,898 | +0.21% | 2.3천 |
|---|
| 2025.11.25 | ₩18,472 | ₩18,858 | ₩18,472 | ₩18,752 | +1.52% | 6.4천 |
|---|
| 2025.11.24 | ₩18,098 | ₩18,605 | ₩18,098 | ₩18,512 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩18,071 | ₩18,312 | ₩18,071 | ₩18,272 | +1.11% | 8.4천 |
|---|
| 2025.11.20 | ₩18,352 | ₩18,458 | ₩17,805 | ₩17,991 | -1.96% | 1만 |
|---|
| 2025.11.19 | ₩18,365 | ₩18,485 | ₩18,325 | ₩18,338 | -0.15% | 5천 |
|---|
| 2025.11.18 | ₩18,338 | ₩18,458 | ₩18,218 | ₩18,352 | +0.07% | 6.3천 |
|---|
| 2025.11.17 | ₩18,752 | ₩18,752 | ₩18,352 | ₩18,445 | -1.64% | 3.8만 |
|---|
| 2025.11.14 | ₩18,512 | ₩18,965 | ₩18,512 | ₩18,792 | +1.51% | 5.9천 |
|---|
| 2025.11.13 | ₩18,818 | ₩19,018 | ₩18,792 | ₩18,792 | -0.14% | 4.1천 |
|---|
| 2025.11.12 | ₩18,832 | ₩18,992 | ₩18,832 | ₩18,885 | +0.28% | 3.2천 |
|---|
| 2025.11.11 | ₩18,698 | ₩18,885 | ₩18,698 | ₩18,805 | +0.57% | 9.6천 |
|---|
| 2025.11.10 | ₩18,658 | ₩18,698 | ₩18,658 | ₩18,698 | +0.21% | 4천 |
|---|
| 2025.11.07 | ₩18,432 | ₩18,472 | ₩18,432 | ₩18,445 | +0.07% | 1천 |
|---|
| 2025.11.06 | ₩18,552 | ₩18,658 | ₩18,432 | ₩18,605 | +0.29% | 9.8천 |
|---|
| 2025.11.05 | ₩18,578 | ₩18,645 | ₩18,432 | ₩18,605 | +0.14% | 9.9천 |
|---|
| 2025.11.04 | ₩18,485 | ₩18,645 | ₩18,418 | ₩18,485 | 0.00% | 5.9천 |
|---|
| 2025.11.03 | ₩18,858 | ₩18,858 | ₩18,725 | ₩18,725 | -0.71% | 2.6천 |
|---|
| 2025.10.31 | ₩18,698 | ₩18,818 | ₩18,698 | ₩18,818 | +0.64% | 6.9천 |
|---|
| 2025.10.30 | ₩18,658 | ₩18,818 | ₩18,578 | ₩18,738 | +0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩19,032 | ₩19,032 | ₩18,725 | ₩18,752 | -1.47% | 1.4만 |
|---|
| 2025.10.28 | ₩19,125 | ₩19,125 | ₩18,872 | ₩18,952 | -0.91% | 4.1천 |
|---|
| 2025.10.27 | ₩19,085 | ₩19,085 | ₩18,778 | ₩18,938 | -0.77% | 1.4만 |
|---|
| 2025.10.24 | ₩18,978 | ₩19,072 | ₩18,978 | ₩19,018 | +0.21% | 1.3만 |
|---|
| 2025.10.23 | ₩18,725 | ₩18,898 | ₩18,725 | ₩18,898 | +0.93% | 2.7천 |
|---|
| 2025.10.22 | ₩18,872 | ₩18,872 | ₩18,685 | ₩18,712 | -0.85% | 4.5천 |
|---|
| 2025.10.21 | ₩18,685 | ₩18,858 | ₩18,685 | ₩18,698 | +0.07% | 3.7천 |
|---|
| 2025.10.20 | ₩18,658 | ₩18,885 | ₩18,658 | ₩18,752 | +0.50% | 1.3만 |
|---|
| 2025.10.17 | ₩18,538 | ₩18,658 | ₩18,498 | ₩18,565 | +0.14% | 8.3천 |
|---|
| 2025.10.16 | ₩19,018 | ₩19,018 | ₩18,338 | ₩18,445 | -3.02% | 3.5만 |
|---|
| 2025.10.15 | ₩18,738 | ₩19,032 | ₩18,698 | ₩18,752 | +0.07% | 1.5만 |
|---|
| 2025.10.14 | ₩18,578 | ₩18,845 | ₩18,552 | ₩18,725 | +0.79% | 6.2천 |
|---|
| 2025.10.13 | ₩18,845 | ₩18,845 | ₩18,565 | ₩18,738 | -0.57% | 9.6천 |
|---|
| 2025.10.10 | ₩19,258 | ₩19,339 | ₩17,978 | ₩18,378 | -4.57% | 3.7만 |
|---|
