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 | ₩20,197 | ₩20,531 | ₩20,104 | ₩20,358 | +0.79% | 4.2천 |
| 2026.10.08 | ₩20,304 | ₩20,478 | ₩20,051 | ₩20,077 | -1.12% | 2.1천 |
| 2026.10.07 | ₩20,358 | ₩20,665 | ₩20,358 | ₩20,651 | +1.44% | 9.1천 |
| 2026.10.06 | ₩20,358 | ₩20,571 | ₩20,358 | ₩20,411 | +0.26% | 5.4천 |
| 2026.10.05 | ₩20,371 | ₩20,371 | ₩20,371 | ₩20,371 | 0.00% | 300 |
| 2026.10.02 | ₩20,505 | ₩20,638 | ₩20,424 | ₩20,531 | +0.13% | 2.4천 |
| 2026.10.01 | ₩20,478 | ₩20,545 | ₩20,424 | ₩20,545 | +0.33% | 8.6천 |
| 2026.09.30 | ₩20,464 | ₩20,611 | ₩20,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,598 |
| +0.65% |
| 4.2천 |
| 2026.09.29 | ₩20,464 | ₩20,798 | ₩20,464 | ₩20,464 | 0.00% | 6.4천 |
|---|
| 2026.09.28 | ₩20,558 | ₩20,718 | ₩20,371 | ₩20,585 | +0.13% | 8.1천 |
|---|
| 2026.09.25 | ₩20,585 | ₩20,865 | ₩20,585 | ₩20,598 | +0.06% | 3.5천 |
|---|
| 2026.09.24 | ₩20,852 | ₩20,852 | ₩20,571 | ₩20,745 | -0.51% | 5.9천 |
|---|
| 2026.09.23 | ₩20,972 | ₩21,292 | ₩20,825 | ₩20,825 | -0.70% | 1.2만 |
|---|
| 2026.09.22 | ₩21,065 | ₩21,065 | ₩20,985 | ₩20,998 | -0.32% | 7.2천 |
|---|
| 2026.09.21 | ₩20,825 | ₩21,052 | ₩20,558 | ₩20,998 | +0.83% | 5.9천 |
|---|
| 2026.09.18 | ₩20,878 | ₩20,878 | ₩20,731 | ₩20,758 | -0.58% | 2.1천 |
|---|
| 2026.09.17 | ₩20,985 | ₩20,985 | ₩20,611 | ₩20,611 | -1.78% | 2.2천 |
|---|
| 2026.09.16 | ₩21,052 | ₩21,105 | ₩20,651 | ₩20,731 | -1.52% | 4천 |
|---|
| 2026.09.15 | ₩21,199 | ₩21,412 | ₩21,038 | ₩21,412 | +1.01% | 2.1천 |
|---|
| 2026.09.14 | ₩21,279 | ₩21,399 | ₩21,038 | ₩21,199 | -0.38% | 5.4천 |
|---|
| 2026.09.11 | ₩21,305 | ₩21,439 | ₩21,305 | ₩21,439 | +0.63% | 5천 |
|---|
| 2026.09.10 | ₩21,239 | ₩21,666 | ₩21,239 | ₩21,305 | +0.31% | 5.9천 |
|---|
| 2026.09.09 | ₩21,693 | ₩21,693 | ₩21,279 | ₩21,572 | -0.55% | 9.8천 |
|---|
| 2026.09.08 | ₩21,746 | ₩22,026 | ₩21,746 | ₩21,773 | +0.12% | 4.2천 |
|---|
| 2026.09.04 | ₩21,586 | ₩21,719 | ₩21,586 | ₩21,693 | +0.49% | 6.7천 |
|---|
| 2026.09.03 | ₩21,866 | ₩21,866 | ₩21,706 | ₩21,839 | -0.12% | 2천 |
|---|
| 2026.09.02 | ₩21,532 | ₩21,786 | ₩21,532 | ₩21,773 | +1.12% | 5.3천 |
|---|
| 2026.09.01 | ₩21,893 | ₩21,893 | ₩21,359 | ₩21,613 | -1.28% | 3.9천 |
|---|
| 2026.08.31 | ₩22,093 | ₩22,093 | ₩21,773 | ₩21,920 | -0.79% | 1.3만 |
|---|
| 2026.08.28 | ₩21,960 | ₩22,187 | ₩21,946 | ₩21,946 | -0.06% | 2.1만 |
|---|
| 2026.08.27 | ₩22,187 | ₩22,187 | ₩22,187 | ₩22,187 | 0.00% | 2.8천 |
|---|
| 2026.08.26 | ₩22,066 | ₩22,227 | ₩22,066 | ₩22,133 | +0.30% | 5.4천 |
|---|
| 2026.08.25 | ₩22,053 | ₩22,240 | ₩22,013 | ₩22,173 | +0.54% | 7천 |
|---|
| 2026.08.24 | ₩21,920 | ₩22,307 | ₩21,920 | ₩22,013 | +0.43% | 3.5천 |
|---|
| 2026.08.21 | ₩21,893 | ₩22,080 | ₩21,880 | ₩22,040 | +0.67% | 4.4천 |
|---|
| 2026.08.20 | ₩22,320 | ₩22,320 | ₩21,839 | ₩21,866 | -2.03% | 1.2만 |
|---|
| 2026.08.19 | ₩22,293 | ₩22,587 | ₩22,293 | ₩22,547 | +1.14% | 1.5천 |
|---|
| 2026.08.18 | ₩22,614 | ₩22,614 | ₩22,227 | ₩22,560 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩22,627 | ₩22,627 | ₩22,360 | ₩22,614 | -0.06% | 2.6천 |
|---|
| 2026.08.14 | ₩22,293 | ₩22,801 | ₩22,293 | ₩22,293 | 0.00% | 3.4천 |
|---|
| 2026.08.13 | ₩22,360 | ₩22,627 | ₩22,293 | ₩22,387 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩22,387 | ₩22,680 | ₩22,293 | ₩22,293 | -0.42% | 5.2천 |
|---|
| 2026.08.11 | ₩22,173 | ₩22,173 | ₩22,173 | ₩22,173 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩22,120 | ₩22,120 | ₩22,120 | ₩22,120 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩22,480 | ₩22,480 | ₩22,160 | ₩22,213 | -1.19% | 1만 |
|---|
| 2026.08.06 | ₩22,133 | ₩22,227 | ₩22,106 | ₩22,106 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩22,253 | ₩22,333 | ₩22,253 | ₩22,253 | 0.00% | 9.3천 |
|---|
| 2026.08.04 | ₩21,893 | ₩22,280 | ₩21,880 | ₩22,280 | +1.77% | 7.2천 |
|---|
| 2026.08.03 | ₩21,559 | ₩21,853 | ₩21,546 | ₩21,773 | +0.99% | 1.6만 |
|---|
| 2026.07.31 | ₩21,706 | ₩21,759 | ₩21,372 | ₩21,559 | -0.68% | 1만 |
|---|
| 2026.07.30 | ₩21,252 | ₩22,013 | ₩21,252 | ₩21,559 | +1.44% | 1.2천 |
|---|
| 2026.07.29 | ₩21,359 | ₩21,866 | ₩21,359 | ₩21,386 | +0.13% | 4천 |
|---|
| 2026.07.28 | ₩21,386 | ₩22,013 | ₩21,279 | ₩21,399 | +0.06% | 1.5천 |
|---|
| 2026.07.27 | ₩21,386 | ₩21,826 | ₩21,359 | ₩21,466 | +0.37% | 6.9천 |
|---|
| 2026.07.24 | ₩21,412 | ₩21,679 | ₩21,185 | ₩21,185 | -1.06% | 1.3만 |
|---|
| 2026.07.23 | ₩21,038 | ₩21,225 | ₩21,038 | ₩21,225 | +0.89% | 3.3천 |
|---|
| 2026.07.22 | ₩21,346 | ₩21,626 | ₩21,346 | ₩21,479 | +0.63% | 1.6만 |
|---|
| 2026.07.21 | ₩21,252 | ₩21,386 | ₩21,172 | ₩21,386 | +0.63% | 4.1천 |
|---|
| 2026.07.20 | ₩21,252 | ₩21,532 | ₩21,252 | ₩21,252 | 0.00% | 1.6천 |
|---|
| 2026.07.17 | ₩21,159 | ₩21,599 | ₩21,065 | ₩21,305 | +0.69% | 1.5천 |
|---|
| 2026.07.16 | ₩21,546 | ₩21,626 | ₩21,346 | ₩21,346 | -0.93% | 2.3만 |
|---|
| 2026.07.15 | ₩21,319 | ₩21,719 | ₩21,319 | ₩21,719 | +1.88% | 2천 |
|---|
| 2026.07.14 | ₩21,479 | ₩21,586 | ₩21,159 | ₩21,372 | -0.50% | 9.9천 |
|---|
| 2026.07.13 | ₩21,092 | ₩21,346 | ₩21,092 | ₩21,305 | +1.01% | 4.2천 |
|---|
| 2026.07.10 | ₩21,572 | ₩21,572 | ₩21,412 | ₩21,492 | -0.37% | 3.3천 |
|---|
| 2026.07.09 | ₩21,359 | ₩21,586 | ₩21,359 | ₩21,546 | +0.87% | 5.1천 |
|---|
| 2026.07.08 | ₩21,599 | ₩21,813 | ₩21,479 | ₩21,492 | -0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩21,973 | ₩22,133 | ₩21,693 | ₩21,866 | -0.49% | 1.2만 |
|---|
| 2026.07.06 | ₩21,960 | ₩21,973 | ₩21,893 | ₩21,973 | +0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩21,706 | ₩21,853 | ₩21,559 | ₩21,826 | +0.55% | 6.8천 |
|---|
| 2026.07.01 | ₩21,799 | ₩21,893 | ₩21,759 | ₩21,813 | +0.06% | 8.6천 |
|---|
| 2026.06.30 | ₩21,653 | ₩21,826 | ₩21,506 | ₩21,733 | +0.37% | 2만 |
|---|
| 2026.06.29 | ₩21,426 | ₩21,679 | ₩21,426 | ₩21,679 | +1.18% | 7.3천 |
|---|
| 2026.06.26 | ₩21,586 | ₩21,679 | ₩21,426 | ₩21,492 | -0.43% | 1만 |
|---|
| 2026.06.25 | ₩21,586 | ₩21,679 | ₩21,519 | ₩21,519 | -0.31% | 3.8천 |
|---|
| 2026.06.24 | ₩21,319 | ₩21,653 | ₩21,172 | ₩21,346 | +0.13% | 7.7천 |
|---|
| 2026.06.23 | ₩21,332 | ₩21,439 | ₩21,199 | ₩21,372 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩21,519 | ₩21,572 | ₩21,399 | ₩21,412 | -0.50% | 7.4천 |
|---|
| 2026.06.18 | ₩21,292 | ₩21,292 | ₩21,119 | ₩21,252 | -0.19% | 4.1천 |
|---|
| 2026.06.17 | ₩21,239 | ₩21,292 | ₩21,212 | ₩21,212 | -0.13% | 6.1천 |
|---|
| 2026.06.16 | ₩21,172 | ₩21,292 | ₩21,172 | ₩21,292 | +0.57% | 1.8천 |
|---|
| 2026.06.15 | ₩21,386 | ₩21,479 | ₩21,332 | ₩21,332 | -0.25% | 4.3천 |
|---|
| 2026.06.12 | ₩21,265 | ₩21,479 | ₩21,265 | ₩21,426 | +0.75% | 2.5만 |
|---|
| 2026.06.11 | ₩20,731 | ₩21,172 | ₩20,731 | ₩21,172 | +2.12% | 3.6천 |
|---|
| 2026.06.10 | ₩20,918 | ₩21,092 | ₩20,772 | ₩20,785 | -0.64% | 8.3천 |
|---|
| 2026.06.09 | ₩20,825 | ₩20,892 | ₩20,825 | ₩20,865 | +0.19% | 9.5천 |
|---|
| 2026.06.08 | ₩20,718 | ₩20,958 | ₩20,718 | ₩20,798 | +0.39% | 3.3천 |
|---|
| 2026.06.05 | ₩20,825 | ₩20,985 | ₩20,718 | ₩20,718 | -0.51% | 7.4천 |
|---|
| 2026.06.04 | ₩21,025 | ₩21,025 | ₩21,012 | ₩21,025 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩21,012 | ₩21,065 | ₩21,012 | ₩21,065 | +0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩20,985 | ₩21,212 | ₩20,958 | ₩21,212 | +1.08% | 3.2천 |
|---|
| 2026.06.01 | ₩20,932 | ₩21,145 | ₩20,932 | ₩20,945 | +0.06% | 2.6천 |
|---|
| 2026.05.29 | ₩20,972 | ₩21,092 | ₩20,972 | ₩20,998 | +0.13% | 2.3천 |
|---|
| 2026.05.28 | ₩21,172 | ₩21,172 | ₩20,892 | ₩20,998 | -0.82% | 1.7만 |
|---|
| 2026.05.27 | ₩20,972 | ₩21,145 | ₩20,972 | ₩21,079 | +0.51% | 2.3천 |
|---|
| 2026.05.26 | ₩20,691 | ₩20,985 | ₩20,691 | ₩20,905 | +1.03% | 4.6천 |
|---|
| 2026.05.22 | ₩20,505 | ₩20,638 | ₩20,505 | ₩20,638 | +0.65% | 1.1천 |
|---|
| 2026.05.21 | ₩20,384 | ₩20,558 | ₩20,384 | ₩20,438 | +0.26% | 6.6천 |
|---|
| 2026.05.20 | ₩20,291 | ₩20,611 | ₩20,291 | ₩20,545 | +1.25% | 2.7천 |
|---|
| 2026.05.19 | ₩20,398 | ₩20,611 | ₩20,358 | ₩20,358 | -0.20% | 1.2만 |
|---|
| 2026.05.18 | ₩20,611 | ₩20,611 | ₩20,371 | ₩20,545 | -0.32% | 3.5천 |
|---|
| 2026.05.15 | ₩20,558 | ₩20,731 | ₩20,278 | ₩20,678 | +0.58% | 1.7만 |
|---|
| 2026.05.14 | ₩20,932 | ₩21,212 | ₩20,611 | ₩20,972 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩20,905 | ₩20,945 | ₩20,585 | ₩20,825 | -0.38% | 1만 |
|---|
| 2026.05.12 | ₩21,185 | ₩21,225 | ₩21,012 | ₩21,012 | -0.82% | 6.1천 |
|---|
| 2026.05.11 | ₩21,292 | ₩21,532 | ₩21,225 | ₩21,292 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩21,439 | ₩21,572 | ₩21,372 | ₩21,372 | -0.31% | 1만 |
|---|
| 2026.05.07 | ₩21,479 | ₩21,626 | ₩21,479 | ₩21,479 | 0.00% | 5.7천 |
|---|
| 2026.05.06 | ₩21,492 | ₩21,759 | ₩21,225 | ₩21,372 | -0.56% | 3만 |
|---|
| 2026.05.05 | ₩21,572 | ₩21,572 | ₩21,172 | ₩21,305 | -1.24% | 1.2만 |
|---|
| 2026.05.04 | ₩21,532 | ₩21,626 | ₩21,506 | ₩21,572 | +0.19% | 5천 |
|---|
| 2026.05.01 | ₩21,532 | ₩21,666 | ₩21,532 | ₩21,599 | +0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩21,332 | ₩21,466 | ₩21,265 | ₩21,466 | +0.63% | 5.1천 |
|---|
| 2026.04.29 | ₩21,372 | ₩21,439 | ₩21,225 | ₩21,252 | -0.56% | 1.5만 |
|---|
| 2026.04.28 | ₩21,439 | ₩21,733 | ₩21,332 | ₩21,439 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩21,452 | ₩21,693 | ₩21,452 | ₩21,586 | +0.62% | 7.1천 |
|---|
| 2026.04.24 | ₩21,706 | ₩21,733 | ₩21,519 | ₩21,519 | -0.86% | 800 |
|---|
| 2026.04.23 | ₩21,519 | ₩22,026 | ₩21,386 | ₩21,426 | -0.43% | 6.8천 |
|---|
| 2026.04.22 | ₩22,200 | ₩22,200 | ₩21,492 | ₩21,759 | -1.98% | 1.7만 |
|---|
| 2026.04.21 | ₩21,719 | ₩21,826 | ₩21,639 | ₩21,679 | -0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,693 | ₩21,973 | ₩21,626 | ₩21,719 | +0.12% | 8.8천 |
|---|
| 2026.04.17 | ₩22,146 | ₩22,146 | ₩21,359 | ₩21,693 | -2.05% | 3천 |
|---|
| 2026.04.16 | ₩21,639 | ₩21,639 | ₩21,359 | ₩21,386 | -1.17% | 4.4천 |
|---|
| 2026.04.15 | ₩21,866 | ₩21,866 | ₩21,653 | ₩21,653 | -0.98% | 2.2천 |
|---|
| 2026.04.14 | ₩21,439 | ₩21,746 | ₩21,359 | ₩21,693 | +1.18% | 4.3천 |
|---|
| 2026.04.13 | ₩21,185 | ₩21,386 | ₩21,038 | ₩21,386 | +0.95% | 3.4천 |
|---|
| 2026.04.10 | ₩21,252 | ₩21,626 | ₩21,252 | ₩21,292 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩20,865 | ₩21,239 | ₩20,865 | ₩21,185 | +1.54% | 1.5만 |
|---|
| 2026.04.08 | ₩20,812 | ₩20,985 | ₩20,451 | ₩20,785 | -0.13% | 3.6천 |
|---|
| 2026.04.07 | ₩20,064 | ₩20,491 | ₩20,024 | ₩20,344 | +1.40% | 7.3천 |
|---|
| 2026.04.06 | ₩20,211 | ₩20,264 | ₩20,104 | ₩20,171 | -0.20% | 3.5천 |
|---|
| 2026.04.02 | ₩19,917 | ₩20,478 | ₩19,917 | ₩20,278 | +1.81% | 8.3천 |
|---|
| 2026.04.01 | ₩19,904 | ₩20,384 | ₩19,904 | ₩20,144 | +1.21% | 1.4만 |
|---|
| 2026.03.31 | ₩20,037 | ₩20,104 | ₩19,517 | ₩20,051 | +0.07% | 3.3만 |
|---|
| 2026.03.30 | ₩19,890 | ₩19,890 | ₩19,717 | ₩19,757 | -0.67% | 3천 |
|---|
| 2026.03.27 | ₩20,211 | ₩20,211 | ₩19,810 | ₩19,810 | -1.98% | 1.5만 |
|---|
| 2026.03.26 | ₩20,438 | ₩20,438 | ₩20,197 | ₩20,211 | -1.11% | 8.3천 |
|---|
| 2026.03.25 | ₩20,264 | ₩20,785 | ₩20,264 | ₩20,758 | +2.44% | 6.8천 |
|---|
| 2026.03.24 | ₩19,917 | ₩20,104 | ₩19,850 | ₩19,971 | +0.27% | 7.1천 |
|---|
| 2026.03.23 | ₩19,944 | ₩20,117 | ₩19,757 | ₩20,091 | +0.74% | 9.3천 |
|---|
| 2026.03.20 | ₩19,864 | ₩19,864 | ₩19,557 | ₩19,597 | -1.34% | 1.2만 |
|---|
| 2026.03.19 | ₩20,024 | ₩20,144 | ₩19,770 | ₩19,890 | -0.67% | 1.5만 |
|---|
| 2026.03.18 | ₩20,131 | ₩20,505 | ₩20,037 | ₩20,077 | -0.27% | 5.2천 |
|---|
| 2026.03.17 | ₩20,451 | ₩20,545 | ₩20,197 | ₩20,291 | -0.78% | 3.1천 |
|---|
| 2026.03.16 | ₩20,852 | ₩20,852 | ₩20,665 | ₩20,665 | -0.90% | 8.8천 |
|---|
| 2026.03.13 | ₩20,625 | ₩20,691 | ₩20,545 | ₩20,571 | -0.26% | 1.1만 |
|---|
| 2026.03.12 | ₩20,691 | ₩21,092 | ₩20,491 | ₩20,531 | -0.77% | 1.1만 |
|---|
| 2026.03.11 | ₩20,825 | ₩20,918 | ₩20,825 | ₩20,892 | +0.32% | 5.7천 |
|---|
| 2026.03.10 | ₩20,558 | ₩20,972 | ₩20,558 | ₩20,945 | +1.88% | 1.1천 |
|---|
| 2026.03.09 | ₩20,678 | ₩20,878 | ₩20,451 | ₩20,678 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩21,225 | ₩21,225 | ₩20,825 | ₩20,852 | -1.76% | 1.7만 |
|---|
| 2026.03.05 | ₩21,399 | ₩21,439 | ₩21,399 | ₩21,439 | +0.19% | 1.2만 |
|---|
| 2026.03.04 | ₩22,053 | ₩22,053 | ₩21,559 | ₩21,599 | -2.06% | 1만 |
|---|
| 2026.03.03 | ₩21,986 | ₩21,986 | ₩21,199 | ₩21,626 | -1.64% | 1.8만 |
|---|
| 2026.03.02 | ₩21,933 | ₩22,053 | ₩21,933 | ₩22,053 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩22,000 | ₩22,293 | ₩21,933 | ₩22,160 | +0.73% | 5.7천 |
|---|
| 2026.02.26 | ₩22,093 | ₩22,227 | ₩22,093 | ₩22,160 | +0.30% | 5.9천 |
|---|
| 2026.02.25 | ₩22,013 | ₩22,160 | ₩22,013 | ₩22,160 | +0.67% | 1.5천 |
|---|
| 2026.02.24 | ₩22,200 | ₩22,200 | ₩22,093 | ₩22,093 | -0.48% | 1.6천 |
|---|
| 2026.02.23 | ₩22,227 | ₩22,227 | ₩22,026 | ₩22,026 | -0.90% | 1.3천 |
|---|
| 2026.02.20 | ₩21,986 | ₩22,187 | ₩21,986 | ₩22,026 | +0.18% | 2.3만 |
|---|
| 2026.02.19 | ₩21,973 | ₩22,240 | ₩21,973 | ₩22,093 | +0.55% | 1.7만 |
|---|
| 2026.02.18 | ₩21,439 | ₩22,267 | ₩21,439 | ₩22,120 | +3.18% | 3.1천 |
|---|
| 2026.02.17 | ₩21,866 | ₩22,427 | ₩21,399 | ₩22,040 | +0.79% | 3.9천 |
|---|
| 2026.02.13 | ₩21,666 | ₩21,986 | ₩21,666 | ₩21,906 | +1.11% | 1만 |
|---|
| 2026.02.12 | ₩21,866 | ₩21,866 | ₩21,492 | ₩21,532 | -1.53% | 4.3천 |
|---|
| 2026.02.11 | ₩21,893 | ₩21,893 | ₩21,439 | ₩21,693 | -0.91% | 1.3천 |
|---|
| 2026.02.10 | ₩21,599 | ₩21,866 | ₩21,599 | ₩21,866 | +1.24% | 7.5천 |
|---|
| 2026.02.09 | ₩21,359 | ₩21,626 | ₩21,359 | ₩21,506 | +0.69% | 7.5천 |
|---|
| 2026.02.06 | ₩21,492 | ₩21,492 | ₩21,239 | ₩21,439 | -0.25% | 2.1천 |
|---|
| 2026.02.05 | ₩20,985 | ₩21,132 | ₩20,958 | ₩21,132 | +0.70% | 3.5천 |
|---|
| 2026.02.04 | ₩21,052 | ₩21,079 | ₩21,012 | ₩21,079 | +0.13% | 1.1만 |
|---|
| 2026.02.03 | ₩21,092 | ₩21,119 | ₩21,025 | ₩21,025 | -0.32% | 2.3천 |
|---|
| 2026.02.02 | ₩20,932 | ₩21,079 | ₩20,718 | ₩21,012 | +0.38% | 1.1만 |
|---|
| 2026.01.30 | ₩20,651 | ₩20,958 | ₩20,651 | ₩20,812 | +0.78% | 8.5천 |
|---|
| 2026.01.29 | ₩21,092 | ₩21,132 | ₩20,731 | ₩20,731 | -1.71% | 2.9만 |
|---|
| 2026.01.28 | ₩21,105 | ₩21,145 | ₩21,052 | ₩21,052 | -0.25% | 4.3천 |
|---|
| 2026.01.27 | ₩21,305 | ₩21,346 | ₩20,985 | ₩21,145 | -0.75% | 1.1만 |
|---|
| 2026.01.26 | ₩21,679 | ₩21,679 | ₩21,092 | ₩21,412 | -1.23% | 3천 |
|---|
| 2026.01.23 | ₩21,199 | ₩21,826 | ₩21,065 | ₩21,092 | -0.50% | 1.3만 |
|---|
| 2026.01.22 | ₩20,945 | ₩21,292 | ₩20,665 | ₩21,292 | +1.66% | 1.2천 |
|---|
| 2026.01.21 | ₩20,718 | ₩20,865 | ₩20,718 | ₩20,798 | +0.39% | 1.5천 |
|---|
| 2026.01.20 | ₩20,718 | ₩20,958 | ₩20,464 | ₩20,571 | -0.71% | 8.2천 |
|---|
| 2026.01.16 | ₩20,651 | ₩20,745 | ₩20,651 | ₩20,745 | +0.45% | 1.1만 |
|---|
| 2026.01.15 | ₩20,611 | ₩20,691 | ₩20,545 | ₩20,571 | -0.19% | 4.6천 |
|---|
| 2026.01.14 | ₩20,638 | ₩20,638 | ₩20,491 | ₩20,531 | -0.52% | 5.7천 |
|---|
| 2026.01.13 | ₩20,464 | ₩20,625 | ₩20,411 | ₩20,411 | -0.26% | 3.6천 |
|---|
| 2026.01.12 | ₩20,211 | ₩20,558 | ₩20,184 | ₩20,505 | +1.45% | 6.9천 |
|---|
| 2026.01.09 | ₩20,318 | ₩20,438 | ₩20,131 | ₩20,424 | +0.53% | 1.6만 |
|---|
| 2026.01.08 | ₩19,944 | ₩20,197 | ₩19,944 | ₩20,197 | +1.27% | 6.3천 |
|---|
| 2026.01.07 | ₩20,171 | ₩20,171 | ₩19,971 | ₩19,971 | -0.99% | 1.4만 |
|---|
| 2026.01.06 | ₩20,131 | ₩20,344 | ₩20,131 | ₩20,224 | +0.46% | 8.8천 |
|---|
| 2026.01.05 | ₩19,971 | ₩20,157 | ₩19,971 | ₩20,051 | +0.40% | 1.1만 |
|---|
| 2026.01.02 | ₩20,117 | ₩20,117 | ₩19,890 | ₩19,971 | -0.73% | 3.2천 |
|---|
| 2025.12.31 | ₩19,997 | ₩20,291 | ₩19,997 | ₩20,024 | +0.13% | 5.6만 |
|---|
| 2025.12.30 | ₩20,131 | ₩20,451 | ₩20,037 | ₩20,037 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩20,024 | ₩20,171 | ₩19,957 | ₩20,037 | +0.07% | 2.3만 |
|---|
| 2025.12.26 | ₩19,944 | ₩20,064 | ₩19,690 | ₩20,064 | +0.60% | 1.8만 |
|---|
| 2025.12.24 | ₩19,864 | ₩19,944 | ₩19,864 | ₩19,890 | +0.13% | 3.1천 |
|---|
| 2025.12.23 | ₩19,744 | ₩19,957 | ₩19,744 | ₩19,944 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩19,730 | ₩19,757 | ₩19,597 | ₩19,757 | +0.14% | 7.6천 |
|---|
| 2025.12.19 | ₩19,450 | ₩19,797 | ₩19,450 | ₩19,717 | +1.37% | 2.1만 |
|---|
| 2025.12.18 | ₩19,463 | ₩19,597 | ₩19,250 | ₩19,303 | -0.82% | 9.7천 |
|---|
| 2025.12.17 | ₩19,290 | ₩19,370 | ₩19,290 | ₩19,290 | 0.00% | 7.7천 |
|---|
| 2025.12.16 | ₩19,089 | ₩19,316 | ₩19,089 | ₩19,316 | +1.19% | 3.6천 |
|---|
| 2025.12.15 | ₩19,103 | ₩19,196 | ₩19,089 | ₩19,143 | +0.21% | 6.4천 |
|---|
| 2025.12.12 | ₩19,276 | ₩19,343 | ₩19,023 | ₩19,023 | -1.32% | 1.4만 |
|---|
| 2025.12.11 | ₩19,343 | ₩19,583 | ₩19,343 | ₩19,543 | +1.04% | 6천 |
|---|
| 2025.12.10 | ₩19,156 | ₩19,263 | ₩19,036 | ₩19,263 | +0.56% | 1만 |
|---|
| 2025.12.09 | ₩19,089 | ₩19,196 | ₩19,076 | ₩19,156 | +0.35% | 2.9만 |
|---|
| 2025.12.08 | ₩19,089 | ₩19,183 | ₩18,943 | ₩18,956 | -0.70% | 1.7만 |
|---|
| 2025.12.05 | ₩19,143 | ₩19,143 | ₩18,969 | ₩18,969 | -0.91% | 2.7천 |
|---|
| 2025.12.04 | ₩19,023 | ₩19,143 | ₩18,943 | ₩19,089 | +0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩18,863 | ₩18,983 | ₩18,836 | ₩18,983 | +0.64% | 8천 |
|---|
| 2025.12.02 | ₩18,983 | ₩18,983 | ₩18,756 | ₩18,876 | -0.56% | 1.1만 |
|---|
| 2025.12.01 | ₩18,956 | ₩19,156 | ₩18,823 | ₩18,996 | +0.21% | 9.7천 |
|---|
| 2025.11.28 | ₩19,009 | ₩19,023 | ₩19,009 | ₩19,023 | +0.07% | 1천 |
|---|
| 2025.11.26 | ₩18,876 | ₩18,943 | ₩18,876 | ₩18,916 | +0.21% | 2.3천 |
|---|
| 2025.11.25 | ₩18,489 | ₩18,876 | ₩18,489 | ₩18,769 | +1.52% | 6.4천 |
|---|
| 2025.11.24 | ₩18,115 | ₩18,622 | ₩18,115 | ₩18,529 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩18,088 | ₩18,329 | ₩18,088 | ₩18,289 | +1.11% | 8.4천 |
|---|
| 2025.11.20 | ₩18,369 | ₩18,475 | ₩17,821 | ₩18,008 | -1.96% | 1만 |
|---|
| 2025.11.19 | ₩18,382 | ₩18,502 | ₩18,342 | ₩18,355 | -0.15% | 5천 |
|---|
| 2025.11.18 | ₩18,355 | ₩18,475 | ₩18,235 | ₩18,369 | +0.07% | 6.3천 |
|---|
| 2025.11.17 | ₩18,769 | ₩18,769 | ₩18,369 | ₩18,462 | -1.64% | 3.8만 |
|---|
| 2025.11.14 | ₩18,529 | ₩18,983 | ₩18,529 | ₩18,809 | +1.51% | 5.9천 |
|---|
| 2025.11.13 | ₩18,836 | ₩19,036 | ₩18,809 | ₩18,809 | -0.14% | 4.1천 |
|---|
| 2025.11.12 | ₩18,849 | ₩19,009 | ₩18,849 | ₩18,903 | +0.28% | 3.2천 |
|---|
| 2025.11.11 | ₩18,716 | ₩18,903 | ₩18,716 | ₩18,823 | +0.57% | 9.6천 |
|---|
| 2025.11.10 | ₩18,676 | ₩18,716 | ₩18,676 | ₩18,716 | +0.21% | 4천 |
|---|
| 2025.11.07 | ₩18,449 | ₩18,489 | ₩18,449 | ₩18,462 | +0.07% | 1천 |
|---|
| 2025.11.06 | ₩18,569 | ₩18,676 | ₩18,449 | ₩18,622 | +0.29% | 9.8천 |
|---|
| 2025.11.05 | ₩18,596 | ₩18,662 | ₩18,449 | ₩18,622 | +0.14% | 9.9천 |
|---|
| 2025.11.04 | ₩18,502 | ₩18,662 | ₩18,435 | ₩18,502 | 0.00% | 5.9천 |
|---|
| 2025.11.03 | ₩18,876 | ₩18,876 | ₩18,742 | ₩18,742 | -0.71% | 2.6천 |
|---|
| 2025.10.31 | ₩18,716 | ₩18,836 | ₩18,716 | ₩18,836 | +0.64% | 6.9천 |
|---|
| 2025.10.30 | ₩18,676 | ₩18,836 | ₩18,596 | ₩18,756 | +0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩19,049 | ₩19,049 | ₩18,742 | ₩18,769 | -1.47% | 1.4만 |
|---|
| 2025.10.28 | ₩19,143 | ₩19,143 | ₩18,889 | ₩18,969 | -0.91% | 4.1천 |
|---|
| 2025.10.27 | ₩19,103 | ₩19,103 | ₩18,796 | ₩18,956 | -0.77% | 1.4만 |
|---|
| 2025.10.24 | ₩18,996 | ₩19,089 | ₩18,996 | ₩19,036 | +0.21% | 1.3만 |
|---|
| 2025.10.23 | ₩18,742 | ₩18,916 | ₩18,742 | ₩18,916 | +0.93% | 2.7천 |
|---|
| 2025.10.22 | ₩18,889 | ₩18,889 | ₩18,702 | ₩18,729 | -0.85% | 4.5천 |
|---|
| 2025.10.21 | ₩18,702 | ₩18,876 | ₩18,702 | ₩18,716 | +0.07% | 3.7천 |
|---|
| 2025.10.20 | ₩18,676 | ₩18,903 | ₩18,676 | ₩18,769 | +0.50% | 1.3만 |
|---|
| 2025.10.17 | ₩18,556 | ₩18,676 | ₩18,515 | ₩18,582 | +0.14% | 8.3천 |
|---|
| 2025.10.16 | ₩19,036 | ₩19,036 | ₩18,355 | ₩18,462 | -3.02% | 3.5만 |
|---|
| 2025.10.15 | ₩18,756 | ₩19,049 | ₩18,716 | ₩18,769 | +0.07% | 1.5만 |
|---|
| 2025.10.14 | ₩18,596 | ₩18,863 | ₩18,569 | ₩18,742 | +0.79% | 6.2천 |
|---|
| 2025.10.13 | ₩18,863 | ₩18,863 | ₩18,582 | ₩18,756 | -0.57% | 9.6천 |
|---|
| 2025.10.10 | ₩19,276 | ₩19,356 | ₩17,995 | ₩18,395 | -4.57% | 3.7만 |
|---|
