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 | ₩20,195 | ₩20,529 | ₩20,102 | ₩20,355 | +0.79% | 4.2천 |
| 2026.10.08 | ₩20,302 | ₩20,476 | ₩20,048 | ₩20,075 | -1.12% | 2.1천 |
| 2026.10.07 | ₩20,355 | ₩20,662 | ₩20,355 | ₩20,649 | +1.44% | 9.1천 |
| 2026.10.06 | ₩20,355 | ₩20,569 | ₩20,355 | ₩20,409 | +0.26% | 5.4천 |
| 2026.10.05 | ₩20,369 | ₩20,369 | ₩20,369 | ₩20,369 | 0.00% | 300 |
| 2026.10.02 | ₩20,502 | ₩20,636 | ₩20,422 | ₩20,529 | +0.13% | 2.4천 |
| 2026.10.01 | ₩20,476 | ₩20,542 | ₩20,422 | ₩20,542 | +0.33% | 8.6천 |
| 2026.09.30 | ₩20,462 | ₩20,609 | ₩20,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,596 |
| +0.65% |
| 4.2천 |
| 2026.09.29 | ₩20,462 | ₩20,796 | ₩20,462 | ₩20,462 | 0.00% | 6.4천 |
|---|
| 2026.09.28 | ₩20,556 | ₩20,716 | ₩20,369 | ₩20,582 | +0.13% | 8.1천 |
|---|
| 2026.09.25 | ₩20,582 | ₩20,863 | ₩20,582 | ₩20,596 | +0.06% | 3.5천 |
|---|
| 2026.09.24 | ₩20,849 | ₩20,849 | ₩20,569 | ₩20,742 | -0.51% | 5.9천 |
|---|
| 2026.09.23 | ₩20,969 | ₩21,290 | ₩20,823 | ₩20,823 | -0.70% | 1.2만 |
|---|
| 2026.09.22 | ₩21,063 | ₩21,063 | ₩20,983 | ₩20,996 | -0.32% | 7.2천 |
|---|
| 2026.09.21 | ₩20,823 | ₩21,049 | ₩20,556 | ₩20,996 | +0.83% | 5.9천 |
|---|
| 2026.09.18 | ₩20,876 | ₩20,876 | ₩20,729 | ₩20,756 | -0.58% | 2.1천 |
|---|
| 2026.09.17 | ₩20,983 | ₩20,983 | ₩20,609 | ₩20,609 | -1.78% | 2.2천 |
|---|
| 2026.09.16 | ₩21,049 | ₩21,103 | ₩20,649 | ₩20,729 | -1.52% | 4천 |
|---|
| 2026.09.15 | ₩21,196 | ₩21,410 | ₩21,036 | ₩21,410 | +1.01% | 2.1천 |
|---|
| 2026.09.14 | ₩21,276 | ₩21,397 | ₩21,036 | ₩21,196 | -0.38% | 5.4천 |
|---|
| 2026.09.11 | ₩21,303 | ₩21,437 | ₩21,303 | ₩21,437 | +0.63% | 5천 |
|---|
| 2026.09.10 | ₩21,236 | ₩21,663 | ₩21,236 | ₩21,303 | +0.31% | 5.9천 |
|---|
| 2026.09.09 | ₩21,690 | ₩21,690 | ₩21,276 | ₩21,570 | -0.55% | 9.8천 |
|---|
| 2026.09.08 | ₩21,744 | ₩22,024 | ₩21,744 | ₩21,770 | +0.12% | 4.2천 |
|---|
| 2026.09.04 | ₩21,583 | ₩21,717 | ₩21,583 | ₩21,690 | +0.49% | 6.7천 |
|---|
| 2026.09.03 | ₩21,864 | ₩21,864 | ₩21,704 | ₩21,837 | -0.12% | 2천 |
|---|
| 2026.09.02 | ₩21,530 | ₩21,784 | ₩21,530 | ₩21,770 | +1.12% | 5.3천 |
|---|
| 2026.09.01 | ₩21,890 | ₩21,890 | ₩21,356 | ₩21,610 | -1.28% | 3.9천 |
|---|
| 2026.08.31 | ₩22,091 | ₩22,091 | ₩21,770 | ₩21,917 | -0.79% | 1.3만 |
|---|
| 2026.08.28 | ₩21,957 | ₩22,184 | ₩21,944 | ₩21,944 | -0.06% | 2.1만 |
|---|
| 2026.08.27 | ₩22,184 | ₩22,184 | ₩22,184 | ₩22,184 | 0.00% | 2.8천 |
|---|
| 2026.08.26 | ₩22,064 | ₩22,224 | ₩22,064 | ₩22,131 | +0.30% | 5.4천 |
|---|
| 2026.08.25 | ₩22,051 | ₩22,237 | ₩22,011 | ₩22,171 | +0.54% | 7천 |
|---|
| 2026.08.24 | ₩21,917 | ₩22,304 | ₩21,917 | ₩22,011 | +0.43% | 3.5천 |
|---|
| 2026.08.21 | ₩21,890 | ₩22,077 | ₩21,877 | ₩22,037 | +0.67% | 4.4천 |
|---|
| 2026.08.20 | ₩22,318 | ₩22,318 | ₩21,837 | ₩21,864 | -2.03% | 1.2만 |
|---|
| 2026.08.19 | ₩22,291 | ₩22,584 | ₩22,291 | ₩22,544 | +1.14% | 1.5천 |
|---|
| 2026.08.18 | ₩22,611 | ₩22,611 | ₩22,224 | ₩22,558 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩22,625 | ₩22,625 | ₩22,358 | ₩22,611 | -0.06% | 2.6천 |
|---|
| 2026.08.14 | ₩22,291 | ₩22,798 | ₩22,291 | ₩22,291 | 0.00% | 3.4천 |
|---|
| 2026.08.13 | ₩22,358 | ₩22,625 | ₩22,291 | ₩22,384 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩22,384 | ₩22,678 | ₩22,291 | ₩22,291 | -0.42% | 5.2천 |
|---|
| 2026.08.11 | ₩22,171 | ₩22,171 | ₩22,171 | ₩22,171 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩22,117 | ₩22,117 | ₩22,117 | ₩22,117 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩22,478 | ₩22,478 | ₩22,157 | ₩22,211 | -1.19% | 1만 |
|---|
| 2026.08.06 | ₩22,131 | ₩22,224 | ₩22,104 | ₩22,104 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩22,251 | ₩22,331 | ₩22,251 | ₩22,251 | 0.00% | 9.3천 |
|---|
| 2026.08.04 | ₩21,890 | ₩22,277 | ₩21,877 | ₩22,277 | +1.77% | 7.2천 |
|---|
| 2026.08.03 | ₩21,557 | ₩21,850 | ₩21,543 | ₩21,770 | +0.99% | 1.6만 |
|---|
| 2026.07.31 | ₩21,704 | ₩21,757 | ₩21,370 | ₩21,557 | -0.68% | 1만 |
|---|
| 2026.07.30 | ₩21,250 | ₩22,011 | ₩21,250 | ₩21,557 | +1.44% | 1.2천 |
|---|
| 2026.07.29 | ₩21,356 | ₩21,864 | ₩21,356 | ₩21,383 | +0.13% | 4천 |
|---|
| 2026.07.28 | ₩21,383 | ₩22,011 | ₩21,276 | ₩21,397 | +0.06% | 1.5천 |
|---|
| 2026.07.27 | ₩21,383 | ₩21,824 | ₩21,356 | ₩21,463 | +0.37% | 6.9천 |
|---|
| 2026.07.24 | ₩21,410 | ₩21,677 | ₩21,183 | ₩21,183 | -1.06% | 1.3만 |
|---|
| 2026.07.23 | ₩21,036 | ₩21,223 | ₩21,036 | ₩21,223 | +0.89% | 3.3천 |
|---|
| 2026.07.22 | ₩21,343 | ₩21,623 | ₩21,343 | ₩21,477 | +0.63% | 1.6만 |
|---|
| 2026.07.21 | ₩21,250 | ₩21,383 | ₩21,170 | ₩21,383 | +0.63% | 4.1천 |
|---|
| 2026.07.20 | ₩21,250 | ₩21,530 | ₩21,250 | ₩21,250 | 0.00% | 1.6천 |
|---|
| 2026.07.17 | ₩21,156 | ₩21,597 | ₩21,063 | ₩21,303 | +0.69% | 1.5천 |
|---|
| 2026.07.16 | ₩21,543 | ₩21,623 | ₩21,343 | ₩21,343 | -0.93% | 2.3만 |
|---|
| 2026.07.15 | ₩21,316 | ₩21,717 | ₩21,316 | ₩21,717 | +1.88% | 2천 |
|---|
| 2026.07.14 | ₩21,477 | ₩21,583 | ₩21,156 | ₩21,370 | -0.50% | 9.9천 |
|---|
| 2026.07.13 | ₩21,090 | ₩21,343 | ₩21,090 | ₩21,303 | +1.01% | 4.2천 |
|---|
| 2026.07.10 | ₩21,570 | ₩21,570 | ₩21,410 | ₩21,490 | -0.37% | 3.3천 |
|---|
| 2026.07.09 | ₩21,356 | ₩21,583 | ₩21,356 | ₩21,543 | +0.87% | 5.1천 |
|---|
| 2026.07.08 | ₩21,597 | ₩21,810 | ₩21,477 | ₩21,490 | -0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩21,970 | ₩22,131 | ₩21,690 | ₩21,864 | -0.49% | 1.2만 |
|---|
| 2026.07.06 | ₩21,957 | ₩21,970 | ₩21,890 | ₩21,970 | +0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩21,704 | ₩21,850 | ₩21,557 | ₩21,824 | +0.55% | 6.8천 |
|---|
| 2026.07.01 | ₩21,797 | ₩21,890 | ₩21,757 | ₩21,810 | +0.06% | 8.6천 |
|---|
| 2026.06.30 | ₩21,650 | ₩21,824 | ₩21,503 | ₩21,730 | +0.37% | 2만 |
|---|
| 2026.06.29 | ₩21,423 | ₩21,677 | ₩21,423 | ₩21,677 | +1.18% | 7.3천 |
|---|
| 2026.06.26 | ₩21,583 | ₩21,677 | ₩21,423 | ₩21,490 | -0.43% | 1만 |
|---|
| 2026.06.25 | ₩21,583 | ₩21,677 | ₩21,517 | ₩21,517 | -0.31% | 3.8천 |
|---|
| 2026.06.24 | ₩21,316 | ₩21,650 | ₩21,170 | ₩21,343 | +0.13% | 7.7천 |
|---|
| 2026.06.23 | ₩21,330 | ₩21,437 | ₩21,196 | ₩21,370 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩21,517 | ₩21,570 | ₩21,397 | ₩21,410 | -0.50% | 7.4천 |
|---|
| 2026.06.18 | ₩21,290 | ₩21,290 | ₩21,116 | ₩21,250 | -0.19% | 4.1천 |
|---|
| 2026.06.17 | ₩21,236 | ₩21,290 | ₩21,210 | ₩21,210 | -0.13% | 6.1천 |
|---|
| 2026.06.16 | ₩21,170 | ₩21,290 | ₩21,170 | ₩21,290 | +0.57% | 1.8천 |
|---|
| 2026.06.15 | ₩21,383 | ₩21,477 | ₩21,330 | ₩21,330 | -0.25% | 4.3천 |
|---|
| 2026.06.12 | ₩21,263 | ₩21,477 | ₩21,263 | ₩21,423 | +0.75% | 2.5만 |
|---|
| 2026.06.11 | ₩20,729 | ₩21,170 | ₩20,729 | ₩21,170 | +2.12% | 3.6천 |
|---|
| 2026.06.10 | ₩20,916 | ₩21,090 | ₩20,769 | ₩20,783 | -0.64% | 8.3천 |
|---|
| 2026.06.09 | ₩20,823 | ₩20,889 | ₩20,823 | ₩20,863 | +0.19% | 9.5천 |
|---|
| 2026.06.08 | ₩20,716 | ₩20,956 | ₩20,716 | ₩20,796 | +0.39% | 3.3천 |
|---|
| 2026.06.05 | ₩20,823 | ₩20,983 | ₩20,716 | ₩20,716 | -0.51% | 7.4천 |
|---|
| 2026.06.04 | ₩21,023 | ₩21,023 | ₩21,009 | ₩21,023 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩21,009 | ₩21,063 | ₩21,009 | ₩21,063 | +0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩20,983 | ₩21,210 | ₩20,956 | ₩21,210 | +1.08% | 3.2천 |
|---|
| 2026.06.01 | ₩20,929 | ₩21,143 | ₩20,929 | ₩20,943 | +0.06% | 2.6천 |
|---|
| 2026.05.29 | ₩20,969 | ₩21,090 | ₩20,969 | ₩20,996 | +0.13% | 2.3천 |
|---|
| 2026.05.28 | ₩21,170 | ₩21,170 | ₩20,889 | ₩20,996 | -0.82% | 1.7만 |
|---|
| 2026.05.27 | ₩20,969 | ₩21,143 | ₩20,969 | ₩21,076 | +0.51% | 2.3천 |
|---|
| 2026.05.26 | ₩20,689 | ₩20,983 | ₩20,689 | ₩20,903 | +1.03% | 4.6천 |
|---|
| 2026.05.22 | ₩20,502 | ₩20,636 | ₩20,502 | ₩20,636 | +0.65% | 1.1천 |
|---|
| 2026.05.21 | ₩20,382 | ₩20,556 | ₩20,382 | ₩20,435 | +0.26% | 6.6천 |
|---|
| 2026.05.20 | ₩20,289 | ₩20,609 | ₩20,289 | ₩20,542 | +1.25% | 2.7천 |
|---|
| 2026.05.19 | ₩20,395 | ₩20,609 | ₩20,355 | ₩20,355 | -0.20% | 1.2만 |
|---|
| 2026.05.18 | ₩20,609 | ₩20,609 | ₩20,369 | ₩20,542 | -0.32% | 3.5천 |
|---|
| 2026.05.15 | ₩20,556 | ₩20,729 | ₩20,275 | ₩20,676 | +0.58% | 1.7만 |
|---|
| 2026.05.14 | ₩20,929 | ₩21,210 | ₩20,609 | ₩20,969 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩20,903 | ₩20,943 | ₩20,582 | ₩20,823 | -0.38% | 1만 |
|---|
| 2026.05.12 | ₩21,183 | ₩21,223 | ₩21,009 | ₩21,009 | -0.82% | 6.1천 |
|---|
| 2026.05.11 | ₩21,290 | ₩21,530 | ₩21,223 | ₩21,290 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩21,437 | ₩21,570 | ₩21,370 | ₩21,370 | -0.31% | 1만 |
|---|
| 2026.05.07 | ₩21,477 | ₩21,623 | ₩21,477 | ₩21,477 | 0.00% | 5.7천 |
|---|
| 2026.05.06 | ₩21,490 | ₩21,757 | ₩21,223 | ₩21,370 | -0.56% | 3만 |
|---|
| 2026.05.05 | ₩21,570 | ₩21,570 | ₩21,170 | ₩21,303 | -1.24% | 1.2만 |
|---|
| 2026.05.04 | ₩21,530 | ₩21,623 | ₩21,503 | ₩21,570 | +0.19% | 5천 |
|---|
| 2026.05.01 | ₩21,530 | ₩21,663 | ₩21,530 | ₩21,597 | +0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩21,330 | ₩21,463 | ₩21,263 | ₩21,463 | +0.63% | 5.1천 |
|---|
| 2026.04.29 | ₩21,370 | ₩21,437 | ₩21,223 | ₩21,250 | -0.56% | 1.5만 |
|---|
| 2026.04.28 | ₩21,437 | ₩21,730 | ₩21,330 | ₩21,437 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩21,450 | ₩21,690 | ₩21,450 | ₩21,583 | +0.62% | 7.1천 |
|---|
| 2026.04.24 | ₩21,704 | ₩21,730 | ₩21,517 | ₩21,517 | -0.86% | 800 |
|---|
| 2026.04.23 | ₩21,517 | ₩22,024 | ₩21,383 | ₩21,423 | -0.43% | 6.8천 |
|---|
| 2026.04.22 | ₩22,197 | ₩22,197 | ₩21,490 | ₩21,757 | -1.98% | 1.7만 |
|---|
| 2026.04.21 | ₩21,717 | ₩21,824 | ₩21,637 | ₩21,677 | -0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,690 | ₩21,970 | ₩21,623 | ₩21,717 | +0.12% | 8.8천 |
|---|
| 2026.04.17 | ₩22,144 | ₩22,144 | ₩21,356 | ₩21,690 | -2.05% | 3천 |
|---|
| 2026.04.16 | ₩21,637 | ₩21,637 | ₩21,356 | ₩21,383 | -1.17% | 4.4천 |
|---|
| 2026.04.15 | ₩21,864 | ₩21,864 | ₩21,650 | ₩21,650 | -0.98% | 2.2천 |
|---|
| 2026.04.14 | ₩21,437 | ₩21,744 | ₩21,356 | ₩21,690 | +1.18% | 4.3천 |
|---|
| 2026.04.13 | ₩21,183 | ₩21,383 | ₩21,036 | ₩21,383 | +0.95% | 3.4천 |
|---|
| 2026.04.10 | ₩21,250 | ₩21,623 | ₩21,250 | ₩21,290 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩20,863 | ₩21,236 | ₩20,863 | ₩21,183 | +1.54% | 1.5만 |
|---|
| 2026.04.08 | ₩20,809 | ₩20,983 | ₩20,449 | ₩20,783 | -0.13% | 3.6천 |
|---|
| 2026.04.07 | ₩20,062 | ₩20,489 | ₩20,022 | ₩20,342 | +1.40% | 7.3천 |
|---|
| 2026.04.06 | ₩20,209 | ₩20,262 | ₩20,102 | ₩20,169 | -0.20% | 3.5천 |
|---|
| 2026.04.02 | ₩19,915 | ₩20,476 | ₩19,915 | ₩20,275 | +1.81% | 8.3천 |
|---|
| 2026.04.01 | ₩19,902 | ₩20,382 | ₩19,902 | ₩20,142 | +1.21% | 1.4만 |
|---|
| 2026.03.31 | ₩20,035 | ₩20,102 | ₩19,514 | ₩20,048 | +0.07% | 3.3만 |
|---|
| 2026.03.30 | ₩19,888 | ₩19,888 | ₩19,715 | ₩19,755 | -0.67% | 3천 |
|---|
| 2026.03.27 | ₩20,209 | ₩20,209 | ₩19,808 | ₩19,808 | -1.98% | 1.5만 |
|---|
| 2026.03.26 | ₩20,435 | ₩20,435 | ₩20,195 | ₩20,209 | -1.11% | 8.3천 |
|---|
| 2026.03.25 | ₩20,262 | ₩20,783 | ₩20,262 | ₩20,756 | +2.44% | 6.8천 |
|---|
| 2026.03.24 | ₩19,915 | ₩20,102 | ₩19,848 | ₩19,968 | +0.27% | 7.1천 |
|---|
| 2026.03.23 | ₩19,942 | ₩20,115 | ₩19,755 | ₩20,088 | +0.74% | 9.3천 |
|---|
| 2026.03.20 | ₩19,862 | ₩19,862 | ₩19,555 | ₩19,595 | -1.34% | 1.2만 |
|---|
| 2026.03.19 | ₩20,022 | ₩20,142 | ₩19,768 | ₩19,888 | -0.67% | 1.5만 |
|---|
| 2026.03.18 | ₩20,128 | ₩20,502 | ₩20,035 | ₩20,075 | -0.27% | 5.2천 |
|---|
| 2026.03.17 | ₩20,449 | ₩20,542 | ₩20,195 | ₩20,289 | -0.78% | 3.1천 |
|---|
| 2026.03.16 | ₩20,849 | ₩20,849 | ₩20,662 | ₩20,662 | -0.90% | 8.8천 |
|---|
| 2026.03.13 | ₩20,622 | ₩20,689 | ₩20,542 | ₩20,569 | -0.26% | 1.1만 |
|---|
| 2026.03.12 | ₩20,689 | ₩21,090 | ₩20,489 | ₩20,529 | -0.77% | 1.1만 |
|---|
| 2026.03.11 | ₩20,823 | ₩20,916 | ₩20,823 | ₩20,889 | +0.32% | 5.7천 |
|---|
| 2026.03.10 | ₩20,556 | ₩20,969 | ₩20,556 | ₩20,943 | +1.88% | 1.1천 |
|---|
| 2026.03.09 | ₩20,676 | ₩20,876 | ₩20,449 | ₩20,676 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩21,223 | ₩21,223 | ₩20,823 | ₩20,849 | -1.76% | 1.7만 |
|---|
| 2026.03.05 | ₩21,397 | ₩21,437 | ₩21,397 | ₩21,437 | +0.19% | 1.2만 |
|---|
| 2026.03.04 | ₩22,051 | ₩22,051 | ₩21,557 | ₩21,597 | -2.06% | 1만 |
|---|
| 2026.03.03 | ₩21,984 | ₩21,984 | ₩21,196 | ₩21,623 | -1.64% | 1.8만 |
|---|
| 2026.03.02 | ₩21,930 | ₩22,051 | ₩21,930 | ₩22,051 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩21,997 | ₩22,291 | ₩21,930 | ₩22,157 | +0.73% | 5.7천 |
|---|
| 2026.02.26 | ₩22,091 | ₩22,224 | ₩22,091 | ₩22,157 | +0.30% | 5.9천 |
|---|
| 2026.02.25 | ₩22,011 | ₩22,157 | ₩22,011 | ₩22,157 | +0.67% | 1.5천 |
|---|
| 2026.02.24 | ₩22,197 | ₩22,197 | ₩22,091 | ₩22,091 | -0.48% | 1.6천 |
|---|
| 2026.02.23 | ₩22,224 | ₩22,224 | ₩22,024 | ₩22,024 | -0.90% | 1.3천 |
|---|
| 2026.02.20 | ₩21,984 | ₩22,184 | ₩21,984 | ₩22,024 | +0.18% | 2.3만 |
|---|
| 2026.02.19 | ₩21,970 | ₩22,237 | ₩21,970 | ₩22,091 | +0.55% | 1.7만 |
|---|
| 2026.02.18 | ₩21,437 | ₩22,264 | ₩21,437 | ₩22,117 | +3.18% | 3.1천 |
|---|
| 2026.02.17 | ₩21,864 | ₩22,424 | ₩21,397 | ₩22,037 | +0.79% | 3.9천 |
|---|
| 2026.02.13 | ₩21,663 | ₩21,984 | ₩21,663 | ₩21,904 | +1.11% | 1만 |
|---|
| 2026.02.12 | ₩21,864 | ₩21,864 | ₩21,490 | ₩21,530 | -1.53% | 4.3천 |
|---|
| 2026.02.11 | ₩21,890 | ₩21,890 | ₩21,437 | ₩21,690 | -0.91% | 1.3천 |
|---|
| 2026.02.10 | ₩21,597 | ₩21,864 | ₩21,597 | ₩21,864 | +1.24% | 7.5천 |
|---|
| 2026.02.09 | ₩21,356 | ₩21,623 | ₩21,356 | ₩21,503 | +0.69% | 7.5천 |
|---|
| 2026.02.06 | ₩21,490 | ₩21,490 | ₩21,236 | ₩21,437 | -0.25% | 2.1천 |
|---|
| 2026.02.05 | ₩20,983 | ₩21,130 | ₩20,956 | ₩21,130 | +0.70% | 3.5천 |
|---|
| 2026.02.04 | ₩21,049 | ₩21,076 | ₩21,009 | ₩21,076 | +0.13% | 1.1만 |
|---|
| 2026.02.03 | ₩21,090 | ₩21,116 | ₩21,023 | ₩21,023 | -0.32% | 2.3천 |
|---|
| 2026.02.02 | ₩20,929 | ₩21,076 | ₩20,716 | ₩21,009 | +0.38% | 1.1만 |
|---|
| 2026.01.30 | ₩20,649 | ₩20,956 | ₩20,649 | ₩20,809 | +0.78% | 8.5천 |
|---|
| 2026.01.29 | ₩21,090 | ₩21,130 | ₩20,729 | ₩20,729 | -1.71% | 2.9만 |
|---|
| 2026.01.28 | ₩21,103 | ₩21,143 | ₩21,049 | ₩21,049 | -0.25% | 4.3천 |
|---|
| 2026.01.27 | ₩21,303 | ₩21,343 | ₩20,983 | ₩21,143 | -0.75% | 1.1만 |
|---|
| 2026.01.26 | ₩21,677 | ₩21,677 | ₩21,090 | ₩21,410 | -1.23% | 3천 |
|---|
| 2026.01.23 | ₩21,196 | ₩21,824 | ₩21,063 | ₩21,090 | -0.50% | 1.3만 |
|---|
| 2026.01.22 | ₩20,943 | ₩21,290 | ₩20,662 | ₩21,290 | +1.66% | 1.2천 |
|---|
| 2026.01.21 | ₩20,716 | ₩20,863 | ₩20,716 | ₩20,796 | +0.39% | 1.5천 |
|---|
| 2026.01.20 | ₩20,716 | ₩20,956 | ₩20,462 | ₩20,569 | -0.71% | 8.2천 |
|---|
| 2026.01.16 | ₩20,649 | ₩20,742 | ₩20,649 | ₩20,742 | +0.45% | 1.1만 |
|---|
| 2026.01.15 | ₩20,609 | ₩20,689 | ₩20,542 | ₩20,569 | -0.19% | 4.6천 |
|---|
| 2026.01.14 | ₩20,636 | ₩20,636 | ₩20,489 | ₩20,529 | -0.52% | 5.7천 |
|---|
| 2026.01.13 | ₩20,462 | ₩20,622 | ₩20,409 | ₩20,409 | -0.26% | 3.6천 |
|---|
| 2026.01.12 | ₩20,209 | ₩20,556 | ₩20,182 | ₩20,502 | +1.45% | 6.9천 |
|---|
| 2026.01.09 | ₩20,315 | ₩20,435 | ₩20,128 | ₩20,422 | +0.53% | 1.6만 |
|---|
| 2026.01.08 | ₩19,942 | ₩20,195 | ₩19,942 | ₩20,195 | +1.27% | 6.3천 |
|---|
| 2026.01.07 | ₩20,169 | ₩20,169 | ₩19,968 | ₩19,968 | -0.99% | 1.4만 |
|---|
| 2026.01.06 | ₩20,128 | ₩20,342 | ₩20,128 | ₩20,222 | +0.46% | 8.8천 |
|---|
| 2026.01.05 | ₩19,968 | ₩20,155 | ₩19,968 | ₩20,048 | +0.40% | 1.1만 |
|---|
| 2026.01.02 | ₩20,115 | ₩20,115 | ₩19,888 | ₩19,968 | -0.73% | 3.2천 |
|---|
| 2025.12.31 | ₩19,995 | ₩20,289 | ₩19,995 | ₩20,022 | +0.13% | 5.6만 |
|---|
| 2025.12.30 | ₩20,128 | ₩20,449 | ₩20,035 | ₩20,035 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩20,022 | ₩20,169 | ₩19,955 | ₩20,035 | +0.07% | 2.3만 |
|---|
| 2025.12.26 | ₩19,942 | ₩20,062 | ₩19,688 | ₩20,062 | +0.60% | 1.8만 |
|---|
| 2025.12.24 | ₩19,862 | ₩19,942 | ₩19,862 | ₩19,888 | +0.13% | 3.1천 |
|---|
| 2025.12.23 | ₩19,741 | ₩19,955 | ₩19,741 | ₩19,942 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩19,728 | ₩19,755 | ₩19,595 | ₩19,755 | +0.14% | 7.6천 |
|---|
| 2025.12.19 | ₩19,448 | ₩19,795 | ₩19,448 | ₩19,715 | +1.37% | 2.1만 |
|---|
| 2025.12.18 | ₩19,461 | ₩19,595 | ₩19,248 | ₩19,301 | -0.82% | 9.7천 |
|---|
| 2025.12.17 | ₩19,288 | ₩19,368 | ₩19,288 | ₩19,288 | 0.00% | 7.7천 |
|---|
| 2025.12.16 | ₩19,087 | ₩19,314 | ₩19,087 | ₩19,314 | +1.19% | 3.6천 |
|---|
| 2025.12.15 | ₩19,101 | ₩19,194 | ₩19,087 | ₩19,141 | +0.21% | 6.4천 |
|---|
| 2025.12.12 | ₩19,274 | ₩19,341 | ₩19,021 | ₩19,021 | -1.32% | 1.4만 |
|---|
| 2025.12.11 | ₩19,341 | ₩19,581 | ₩19,341 | ₩19,541 | +1.04% | 6천 |
|---|
| 2025.12.10 | ₩19,154 | ₩19,261 | ₩19,034 | ₩19,261 | +0.56% | 1만 |
|---|
| 2025.12.09 | ₩19,087 | ₩19,194 | ₩19,074 | ₩19,154 | +0.35% | 2.9만 |
|---|
| 2025.12.08 | ₩19,087 | ₩19,181 | ₩18,941 | ₩18,954 | -0.70% | 1.7만 |
|---|
| 2025.12.05 | ₩19,141 | ₩19,141 | ₩18,967 | ₩18,967 | -0.91% | 2.7천 |
|---|
| 2025.12.04 | ₩19,021 | ₩19,141 | ₩18,941 | ₩19,087 | +0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩18,860 | ₩18,981 | ₩18,834 | ₩18,981 | +0.64% | 8천 |
|---|
| 2025.12.02 | ₩18,981 | ₩18,981 | ₩18,754 | ₩18,874 | -0.56% | 1.1만 |
|---|
| 2025.12.01 | ₩18,954 | ₩19,154 | ₩18,820 | ₩18,994 | +0.21% | 9.7천 |
|---|
| 2025.11.28 | ₩19,007 | ₩19,021 | ₩19,007 | ₩19,021 | +0.07% | 1천 |
|---|
| 2025.11.26 | ₩18,874 | ₩18,941 | ₩18,874 | ₩18,914 | +0.21% | 2.3천 |
|---|
| 2025.11.25 | ₩18,487 | ₩18,874 | ₩18,487 | ₩18,767 | +1.52% | 6.4천 |
|---|
| 2025.11.24 | ₩18,113 | ₩18,620 | ₩18,113 | ₩18,527 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩18,086 | ₩18,327 | ₩18,086 | ₩18,286 | +1.11% | 8.4천 |
|---|
| 2025.11.20 | ₩18,367 | ₩18,473 | ₩17,819 | ₩18,006 | -1.96% | 1만 |
|---|
| 2025.11.19 | ₩18,380 | ₩18,500 | ₩18,340 | ₩18,353 | -0.15% | 5천 |
|---|
| 2025.11.18 | ₩18,353 | ₩18,473 | ₩18,233 | ₩18,367 | +0.07% | 6.3천 |
|---|
| 2025.11.17 | ₩18,767 | ₩18,767 | ₩18,367 | ₩18,460 | -1.64% | 3.8만 |
|---|
| 2025.11.14 | ₩18,527 | ₩18,981 | ₩18,527 | ₩18,807 | +1.51% | 5.9천 |
|---|
| 2025.11.13 | ₩18,834 | ₩19,034 | ₩18,807 | ₩18,807 | -0.14% | 4.1천 |
|---|
| 2025.11.12 | ₩18,847 | ₩19,007 | ₩18,847 | ₩18,900 | +0.28% | 3.2천 |
|---|
| 2025.11.11 | ₩18,714 | ₩18,900 | ₩18,714 | ₩18,820 | +0.57% | 9.6천 |
|---|
| 2025.11.10 | ₩18,674 | ₩18,714 | ₩18,674 | ₩18,714 | +0.21% | 4천 |
|---|
| 2025.11.07 | ₩18,447 | ₩18,487 | ₩18,447 | ₩18,460 | +0.07% | 1천 |
|---|
| 2025.11.06 | ₩18,567 | ₩18,674 | ₩18,447 | ₩18,620 | +0.29% | 9.8천 |
|---|
| 2025.11.05 | ₩18,593 | ₩18,660 | ₩18,447 | ₩18,620 | +0.14% | 9.9천 |
|---|
| 2025.11.04 | ₩18,500 | ₩18,660 | ₩18,433 | ₩18,500 | 0.00% | 5.9천 |
|---|
| 2025.11.03 | ₩18,874 | ₩18,874 | ₩18,740 | ₩18,740 | -0.71% | 2.6천 |
|---|
| 2025.10.31 | ₩18,714 | ₩18,834 | ₩18,714 | ₩18,834 | +0.64% | 6.9천 |
|---|
| 2025.10.30 | ₩18,674 | ₩18,834 | ₩18,593 | ₩18,754 | +0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩19,047 | ₩19,047 | ₩18,740 | ₩18,767 | -1.47% | 1.4만 |
|---|
| 2025.10.28 | ₩19,141 | ₩19,141 | ₩18,887 | ₩18,967 | -0.91% | 4.1천 |
|---|
| 2025.10.27 | ₩19,101 | ₩19,101 | ₩18,794 | ₩18,954 | -0.77% | 1.4만 |
|---|
| 2025.10.24 | ₩18,994 | ₩19,087 | ₩18,994 | ₩19,034 | +0.21% | 1.3만 |
|---|
| 2025.10.23 | ₩18,740 | ₩18,914 | ₩18,740 | ₩18,914 | +0.93% | 2.7천 |
|---|
| 2025.10.22 | ₩18,887 | ₩18,887 | ₩18,700 | ₩18,727 | -0.85% | 4.5천 |
|---|
| 2025.10.21 | ₩18,700 | ₩18,874 | ₩18,700 | ₩18,714 | +0.07% | 3.7천 |
|---|
| 2025.10.20 | ₩18,674 | ₩18,900 | ₩18,674 | ₩18,767 | +0.50% | 1.3만 |
|---|
| 2025.10.17 | ₩18,553 | ₩18,674 | ₩18,513 | ₩18,580 | +0.14% | 8.3천 |
|---|
| 2025.10.16 | ₩19,034 | ₩19,034 | ₩18,353 | ₩18,460 | -3.02% | 3.5만 |
|---|
| 2025.10.15 | ₩18,754 | ₩19,047 | ₩18,714 | ₩18,767 | +0.07% | 1.5만 |
|---|
| 2025.10.14 | ₩18,593 | ₩18,860 | ₩18,567 | ₩18,740 | +0.79% | 6.2천 |
|---|
| 2025.10.13 | ₩18,860 | ₩18,860 | ₩18,580 | ₩18,754 | -0.57% | 9.6천 |
|---|
| 2025.10.10 | ₩19,274 | ₩19,354 | ₩17,993 | ₩18,393 | -4.57% | 3.7만 |
|---|
