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 | ₩20,200 | ₩20,534 | ₩20,106 | ₩20,360 | +0.79% | 4.2천 |
| 2026.10.08 | ₩20,307 | ₩20,480 | ₩20,053 | ₩20,080 | -1.12% | 2.1천 |
| 2026.10.07 | ₩20,360 | ₩20,667 | ₩20,360 | ₩20,654 | +1.44% | 9.1천 |
| 2026.10.06 | ₩20,360 | ₩20,574 | ₩20,360 | ₩20,413 | +0.26% | 5.4천 |
| 2026.10.05 | ₩20,373 | ₩20,373 | ₩20,373 | ₩20,373 | 0.00% | 300 |
| 2026.10.02 | ₩20,507 | ₩20,640 | ₩20,427 | ₩20,534 | +0.13% | 2.4천 |
| 2026.10.01 | ₩20,480 | ₩20,547 | ₩20,427 | ₩20,547 | +0.33% | 8.6천 |
| 2026.09.30 | ₩20,467 | ₩20,614 | ₩20,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,600 |
| +0.65% |
| 4.2천 |
| 2026.09.29 | ₩20,467 | ₩20,801 | ₩20,467 | ₩20,467 | 0.00% | 6.4천 |
|---|
| 2026.09.28 | ₩20,560 | ₩20,720 | ₩20,373 | ₩20,587 | +0.13% | 8.1천 |
|---|
| 2026.09.25 | ₩20,587 | ₩20,867 | ₩20,587 | ₩20,600 | +0.06% | 3.5천 |
|---|
| 2026.09.24 | ₩20,854 | ₩20,854 | ₩20,574 | ₩20,747 | -0.51% | 5.9천 |
|---|
| 2026.09.23 | ₩20,974 | ₩21,295 | ₩20,827 | ₩20,827 | -0.70% | 1.2만 |
|---|
| 2026.09.22 | ₩21,068 | ₩21,068 | ₩20,987 | ₩21,001 | -0.32% | 7.2천 |
|---|
| 2026.09.21 | ₩20,827 | ₩21,054 | ₩20,560 | ₩21,001 | +0.83% | 5.9천 |
|---|
| 2026.09.18 | ₩20,881 | ₩20,881 | ₩20,734 | ₩20,760 | -0.58% | 2.1천 |
|---|
| 2026.09.17 | ₩20,987 | ₩20,987 | ₩20,614 | ₩20,614 | -1.78% | 2.2천 |
|---|
| 2026.09.16 | ₩21,054 | ₩21,108 | ₩20,654 | ₩20,734 | -1.52% | 4천 |
|---|
| 2026.09.15 | ₩21,201 | ₩21,415 | ₩21,041 | ₩21,415 | +1.01% | 2.1천 |
|---|
| 2026.09.14 | ₩21,281 | ₩21,401 | ₩21,041 | ₩21,201 | -0.38% | 5.4천 |
|---|
| 2026.09.11 | ₩21,308 | ₩21,441 | ₩21,308 | ₩21,441 | +0.63% | 5천 |
|---|
| 2026.09.10 | ₩21,241 | ₩21,668 | ₩21,241 | ₩21,308 | +0.31% | 5.9천 |
|---|
| 2026.09.09 | ₩21,695 | ₩21,695 | ₩21,281 | ₩21,575 | -0.55% | 9.8천 |
|---|
| 2026.09.08 | ₩21,748 | ₩22,029 | ₩21,748 | ₩21,775 | +0.12% | 4.2천 |
|---|
| 2026.09.04 | ₩21,588 | ₩21,722 | ₩21,588 | ₩21,695 | +0.49% | 6.7천 |
|---|
| 2026.09.03 | ₩21,869 | ₩21,869 | ₩21,708 | ₩21,842 | -0.12% | 2천 |
|---|
| 2026.09.02 | ₩21,535 | ₩21,789 | ₩21,535 | ₩21,775 | +1.12% | 5.3천 |
|---|
| 2026.09.01 | ₩21,895 | ₩21,895 | ₩21,361 | ₩21,615 | -1.28% | 3.9천 |
|---|
| 2026.08.31 | ₩22,096 | ₩22,096 | ₩21,775 | ₩21,922 | -0.79% | 1.3만 |
|---|
| 2026.08.28 | ₩21,962 | ₩22,189 | ₩21,949 | ₩21,949 | -0.06% | 2.1만 |
|---|
| 2026.08.27 | ₩22,189 | ₩22,189 | ₩22,189 | ₩22,189 | 0.00% | 2.8천 |
|---|
| 2026.08.26 | ₩22,069 | ₩22,229 | ₩22,069 | ₩22,136 | +0.30% | 5.4천 |
|---|
| 2026.08.25 | ₩22,056 | ₩22,242 | ₩22,015 | ₩22,176 | +0.54% | 7천 |
|---|
| 2026.08.24 | ₩21,922 | ₩22,309 | ₩21,922 | ₩22,015 | +0.43% | 3.5천 |
|---|
| 2026.08.21 | ₩21,895 | ₩22,082 | ₩21,882 | ₩22,042 | +0.67% | 4.4천 |
|---|
| 2026.08.20 | ₩22,323 | ₩22,323 | ₩21,842 | ₩21,869 | -2.03% | 1.2만 |
|---|
| 2026.08.19 | ₩22,296 | ₩22,590 | ₩22,296 | ₩22,550 | +1.14% | 1.5천 |
|---|
| 2026.08.18 | ₩22,616 | ₩22,616 | ₩22,229 | ₩22,563 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩22,630 | ₩22,630 | ₩22,363 | ₩22,616 | -0.06% | 2.6천 |
|---|
| 2026.08.14 | ₩22,296 | ₩22,803 | ₩22,296 | ₩22,296 | 0.00% | 3.4천 |
|---|
| 2026.08.13 | ₩22,363 | ₩22,630 | ₩22,296 | ₩22,389 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩22,389 | ₩22,683 | ₩22,296 | ₩22,296 | -0.42% | 5.2천 |
|---|
| 2026.08.11 | ₩22,176 | ₩22,176 | ₩22,176 | ₩22,176 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩22,122 | ₩22,122 | ₩22,122 | ₩22,122 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩22,483 | ₩22,483 | ₩22,162 | ₩22,216 | -1.19% | 1만 |
|---|
| 2026.08.06 | ₩22,136 | ₩22,229 | ₩22,109 | ₩22,109 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩22,256 | ₩22,336 | ₩22,256 | ₩22,256 | 0.00% | 9.3천 |
|---|
| 2026.08.04 | ₩21,895 | ₩22,282 | ₩21,882 | ₩22,282 | +1.77% | 7.2천 |
|---|
| 2026.08.03 | ₩21,562 | ₩21,855 | ₩21,548 | ₩21,775 | +0.99% | 1.6만 |
|---|
| 2026.07.31 | ₩21,708 | ₩21,762 | ₩21,375 | ₩21,562 | -0.68% | 1만 |
|---|
| 2026.07.30 | ₩21,254 | ₩22,015 | ₩21,254 | ₩21,562 | +1.44% | 1.2천 |
|---|
| 2026.07.29 | ₩21,361 | ₩21,869 | ₩21,361 | ₩21,388 | +0.13% | 4천 |
|---|
| 2026.07.28 | ₩21,388 | ₩22,015 | ₩21,281 | ₩21,401 | +0.06% | 1.5천 |
|---|
| 2026.07.27 | ₩21,388 | ₩21,829 | ₩21,361 | ₩21,468 | +0.37% | 6.9천 |
|---|
| 2026.07.24 | ₩21,415 | ₩21,682 | ₩21,188 | ₩21,188 | -1.06% | 1.3만 |
|---|
| 2026.07.23 | ₩21,041 | ₩21,228 | ₩21,041 | ₩21,228 | +0.89% | 3.3천 |
|---|
| 2026.07.22 | ₩21,348 | ₩21,628 | ₩21,348 | ₩21,481 | +0.63% | 1.6만 |
|---|
| 2026.07.21 | ₩21,254 | ₩21,388 | ₩21,174 | ₩21,388 | +0.63% | 4.1천 |
|---|
| 2026.07.20 | ₩21,254 | ₩21,535 | ₩21,254 | ₩21,254 | 0.00% | 1.6천 |
|---|
| 2026.07.17 | ₩21,161 | ₩21,602 | ₩21,068 | ₩21,308 | +0.69% | 1.5천 |
|---|
| 2026.07.16 | ₩21,548 | ₩21,628 | ₩21,348 | ₩21,348 | -0.93% | 2.3만 |
|---|
| 2026.07.15 | ₩21,321 | ₩21,722 | ₩21,321 | ₩21,722 | +1.88% | 2천 |
|---|
| 2026.07.14 | ₩21,481 | ₩21,588 | ₩21,161 | ₩21,375 | -0.50% | 9.9천 |
|---|
| 2026.07.13 | ₩21,094 | ₩21,348 | ₩21,094 | ₩21,308 | +1.01% | 4.2천 |
|---|
| 2026.07.10 | ₩21,575 | ₩21,575 | ₩21,415 | ₩21,495 | -0.37% | 3.3천 |
|---|
| 2026.07.09 | ₩21,361 | ₩21,588 | ₩21,361 | ₩21,548 | +0.87% | 5.1천 |
|---|
| 2026.07.08 | ₩21,602 | ₩21,815 | ₩21,481 | ₩21,495 | -0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩21,975 | ₩22,136 | ₩21,695 | ₩21,869 | -0.49% | 1.2만 |
|---|
| 2026.07.06 | ₩21,962 | ₩21,975 | ₩21,895 | ₩21,975 | +0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩21,708 | ₩21,855 | ₩21,562 | ₩21,829 | +0.55% | 6.8천 |
|---|
| 2026.07.01 | ₩21,802 | ₩21,895 | ₩21,762 | ₩21,815 | +0.06% | 8.6천 |
|---|
| 2026.06.30 | ₩21,655 | ₩21,829 | ₩21,508 | ₩21,735 | +0.37% | 2만 |
|---|
| 2026.06.29 | ₩21,428 | ₩21,682 | ₩21,428 | ₩21,682 | +1.18% | 7.3천 |
|---|
| 2026.06.26 | ₩21,588 | ₩21,682 | ₩21,428 | ₩21,495 | -0.43% | 1만 |
|---|
| 2026.06.25 | ₩21,588 | ₩21,682 | ₩21,521 | ₩21,521 | -0.31% | 3.8천 |
|---|
| 2026.06.24 | ₩21,321 | ₩21,655 | ₩21,174 | ₩21,348 | +0.13% | 7.7천 |
|---|
| 2026.06.23 | ₩21,335 | ₩21,441 | ₩21,201 | ₩21,375 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩21,521 | ₩21,575 | ₩21,401 | ₩21,415 | -0.50% | 7.4천 |
|---|
| 2026.06.18 | ₩21,295 | ₩21,295 | ₩21,121 | ₩21,254 | -0.19% | 4.1천 |
|---|
| 2026.06.17 | ₩21,241 | ₩21,295 | ₩21,214 | ₩21,214 | -0.13% | 6.1천 |
|---|
| 2026.06.16 | ₩21,174 | ₩21,295 | ₩21,174 | ₩21,295 | +0.57% | 1.8천 |
|---|
| 2026.06.15 | ₩21,388 | ₩21,481 | ₩21,335 | ₩21,335 | -0.25% | 4.3천 |
|---|
| 2026.06.12 | ₩21,268 | ₩21,481 | ₩21,268 | ₩21,428 | +0.75% | 2.5만 |
|---|
| 2026.06.11 | ₩20,734 | ₩21,174 | ₩20,734 | ₩21,174 | +2.12% | 3.6천 |
|---|
| 2026.06.10 | ₩20,921 | ₩21,094 | ₩20,774 | ₩20,787 | -0.64% | 8.3천 |
|---|
| 2026.06.09 | ₩20,827 | ₩20,894 | ₩20,827 | ₩20,867 | +0.19% | 9.5천 |
|---|
| 2026.06.08 | ₩20,720 | ₩20,961 | ₩20,720 | ₩20,801 | +0.39% | 3.3천 |
|---|
| 2026.06.05 | ₩20,827 | ₩20,987 | ₩20,720 | ₩20,720 | -0.51% | 7.4천 |
|---|
| 2026.06.04 | ₩21,028 | ₩21,028 | ₩21,014 | ₩21,028 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩21,014 | ₩21,068 | ₩21,014 | ₩21,068 | +0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩20,987 | ₩21,214 | ₩20,961 | ₩21,214 | +1.08% | 3.2천 |
|---|
| 2026.06.01 | ₩20,934 | ₩21,148 | ₩20,934 | ₩20,947 | +0.06% | 2.6천 |
|---|
| 2026.05.29 | ₩20,974 | ₩21,094 | ₩20,974 | ₩21,001 | +0.13% | 2.3천 |
|---|
| 2026.05.28 | ₩21,174 | ₩21,174 | ₩20,894 | ₩21,001 | -0.82% | 1.7만 |
|---|
| 2026.05.27 | ₩20,974 | ₩21,148 | ₩20,974 | ₩21,081 | +0.51% | 2.3천 |
|---|
| 2026.05.26 | ₩20,694 | ₩20,987 | ₩20,694 | ₩20,907 | +1.03% | 4.6천 |
|---|
| 2026.05.22 | ₩20,507 | ₩20,640 | ₩20,507 | ₩20,640 | +0.65% | 1.1천 |
|---|
| 2026.05.21 | ₩20,387 | ₩20,560 | ₩20,387 | ₩20,440 | +0.26% | 6.6천 |
|---|
| 2026.05.20 | ₩20,293 | ₩20,614 | ₩20,293 | ₩20,547 | +1.25% | 2.7천 |
|---|
| 2026.05.19 | ₩20,400 | ₩20,614 | ₩20,360 | ₩20,360 | -0.20% | 1.2만 |
|---|
| 2026.05.18 | ₩20,614 | ₩20,614 | ₩20,373 | ₩20,547 | -0.32% | 3.5천 |
|---|
| 2026.05.15 | ₩20,560 | ₩20,734 | ₩20,280 | ₩20,680 | +0.58% | 1.7만 |
|---|
| 2026.05.14 | ₩20,934 | ₩21,214 | ₩20,614 | ₩20,974 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩20,907 | ₩20,947 | ₩20,587 | ₩20,827 | -0.38% | 1만 |
|---|
| 2026.05.12 | ₩21,188 | ₩21,228 | ₩21,014 | ₩21,014 | -0.82% | 6.1천 |
|---|
| 2026.05.11 | ₩21,295 | ₩21,535 | ₩21,228 | ₩21,295 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩21,441 | ₩21,575 | ₩21,375 | ₩21,375 | -0.31% | 1만 |
|---|
| 2026.05.07 | ₩21,481 | ₩21,628 | ₩21,481 | ₩21,481 | 0.00% | 5.7천 |
|---|
| 2026.05.06 | ₩21,495 | ₩21,762 | ₩21,228 | ₩21,375 | -0.56% | 3만 |
|---|
| 2026.05.05 | ₩21,575 | ₩21,575 | ₩21,174 | ₩21,308 | -1.24% | 1.2만 |
|---|
| 2026.05.04 | ₩21,535 | ₩21,628 | ₩21,508 | ₩21,575 | +0.19% | 5천 |
|---|
| 2026.05.01 | ₩21,535 | ₩21,668 | ₩21,535 | ₩21,602 | +0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩21,335 | ₩21,468 | ₩21,268 | ₩21,468 | +0.63% | 5.1천 |
|---|
| 2026.04.29 | ₩21,375 | ₩21,441 | ₩21,228 | ₩21,254 | -0.56% | 1.5만 |
|---|
| 2026.04.28 | ₩21,441 | ₩21,735 | ₩21,335 | ₩21,441 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩21,455 | ₩21,695 | ₩21,455 | ₩21,588 | +0.62% | 7.1천 |
|---|
| 2026.04.24 | ₩21,708 | ₩21,735 | ₩21,521 | ₩21,521 | -0.86% | 800 |
|---|
| 2026.04.23 | ₩21,521 | ₩22,029 | ₩21,388 | ₩21,428 | -0.43% | 6.8천 |
|---|
| 2026.04.22 | ₩22,202 | ₩22,202 | ₩21,495 | ₩21,762 | -1.98% | 1.7만 |
|---|
| 2026.04.21 | ₩21,722 | ₩21,829 | ₩21,642 | ₩21,682 | -0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,695 | ₩21,975 | ₩21,628 | ₩21,722 | +0.12% | 8.8천 |
|---|
| 2026.04.17 | ₩22,149 | ₩22,149 | ₩21,361 | ₩21,695 | -2.05% | 3천 |
|---|
| 2026.04.16 | ₩21,642 | ₩21,642 | ₩21,361 | ₩21,388 | -1.17% | 4.4천 |
|---|
| 2026.04.15 | ₩21,869 | ₩21,869 | ₩21,655 | ₩21,655 | -0.98% | 2.2천 |
|---|
| 2026.04.14 | ₩21,441 | ₩21,748 | ₩21,361 | ₩21,695 | +1.18% | 4.3천 |
|---|
| 2026.04.13 | ₩21,188 | ₩21,388 | ₩21,041 | ₩21,388 | +0.95% | 3.4천 |
|---|
| 2026.04.10 | ₩21,254 | ₩21,628 | ₩21,254 | ₩21,295 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩20,867 | ₩21,241 | ₩20,867 | ₩21,188 | +1.54% | 1.5만 |
|---|
| 2026.04.08 | ₩20,814 | ₩20,987 | ₩20,453 | ₩20,787 | -0.13% | 3.6천 |
|---|
| 2026.04.07 | ₩20,066 | ₩20,493 | ₩20,026 | ₩20,347 | +1.40% | 7.3천 |
|---|
| 2026.04.06 | ₩20,213 | ₩20,267 | ₩20,106 | ₩20,173 | -0.20% | 3.5천 |
|---|
| 2026.04.02 | ₩19,919 | ₩20,480 | ₩19,919 | ₩20,280 | +1.81% | 8.3천 |
|---|
| 2026.04.01 | ₩19,906 | ₩20,387 | ₩19,906 | ₩20,146 | +1.21% | 1.4만 |
|---|
| 2026.03.31 | ₩20,040 | ₩20,106 | ₩19,519 | ₩20,053 | +0.07% | 3.3만 |
|---|
| 2026.03.30 | ₩19,893 | ₩19,893 | ₩19,719 | ₩19,759 | -0.67% | 3천 |
|---|
| 2026.03.27 | ₩20,213 | ₩20,213 | ₩19,813 | ₩19,813 | -1.98% | 1.5만 |
|---|
| 2026.03.26 | ₩20,440 | ₩20,440 | ₩20,200 | ₩20,213 | -1.11% | 8.3천 |
|---|
| 2026.03.25 | ₩20,267 | ₩20,787 | ₩20,267 | ₩20,760 | +2.44% | 6.8천 |
|---|
| 2026.03.24 | ₩19,919 | ₩20,106 | ₩19,853 | ₩19,973 | +0.27% | 7.1천 |
|---|
| 2026.03.23 | ₩19,946 | ₩20,120 | ₩19,759 | ₩20,093 | +0.74% | 9.3천 |
|---|
| 2026.03.20 | ₩19,866 | ₩19,866 | ₩19,559 | ₩19,599 | -1.34% | 1.2만 |
|---|
| 2026.03.19 | ₩20,026 | ₩20,146 | ₩19,773 | ₩19,893 | -0.67% | 1.5만 |
|---|
| 2026.03.18 | ₩20,133 | ₩20,507 | ₩20,040 | ₩20,080 | -0.27% | 5.2천 |
|---|
| 2026.03.17 | ₩20,453 | ₩20,547 | ₩20,200 | ₩20,293 | -0.78% | 3.1천 |
|---|
| 2026.03.16 | ₩20,854 | ₩20,854 | ₩20,667 | ₩20,667 | -0.90% | 8.8천 |
|---|
| 2026.03.13 | ₩20,627 | ₩20,694 | ₩20,547 | ₩20,574 | -0.26% | 1.1만 |
|---|
| 2026.03.12 | ₩20,694 | ₩21,094 | ₩20,493 | ₩20,534 | -0.77% | 1.1만 |
|---|
| 2026.03.11 | ₩20,827 | ₩20,921 | ₩20,827 | ₩20,894 | +0.32% | 5.7천 |
|---|
| 2026.03.10 | ₩20,560 | ₩20,974 | ₩20,560 | ₩20,947 | +1.88% | 1.1천 |
|---|
| 2026.03.09 | ₩20,680 | ₩20,881 | ₩20,453 | ₩20,680 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩21,228 | ₩21,228 | ₩20,827 | ₩20,854 | -1.76% | 1.7만 |
|---|
| 2026.03.05 | ₩21,401 | ₩21,441 | ₩21,401 | ₩21,441 | +0.19% | 1.2만 |
|---|
| 2026.03.04 | ₩22,056 | ₩22,056 | ₩21,562 | ₩21,602 | -2.06% | 1만 |
|---|
| 2026.03.03 | ₩21,989 | ₩21,989 | ₩21,201 | ₩21,628 | -1.64% | 1.8만 |
|---|
| 2026.03.02 | ₩21,935 | ₩22,056 | ₩21,935 | ₩22,056 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩22,002 | ₩22,296 | ₩21,935 | ₩22,162 | +0.73% | 5.7천 |
|---|
| 2026.02.26 | ₩22,096 | ₩22,229 | ₩22,096 | ₩22,162 | +0.30% | 5.9천 |
|---|
| 2026.02.25 | ₩22,015 | ₩22,162 | ₩22,015 | ₩22,162 | +0.67% | 1.5천 |
|---|
| 2026.02.24 | ₩22,202 | ₩22,202 | ₩22,096 | ₩22,096 | -0.48% | 1.6천 |
|---|
| 2026.02.23 | ₩22,229 | ₩22,229 | ₩22,029 | ₩22,029 | -0.90% | 1.3천 |
|---|
| 2026.02.20 | ₩21,989 | ₩22,189 | ₩21,989 | ₩22,029 | +0.18% | 2.3만 |
|---|
| 2026.02.19 | ₩21,975 | ₩22,242 | ₩21,975 | ₩22,096 | +0.55% | 1.7만 |
|---|
| 2026.02.18 | ₩21,441 | ₩22,269 | ₩21,441 | ₩22,122 | +3.18% | 3.1천 |
|---|
| 2026.02.17 | ₩21,869 | ₩22,429 | ₩21,401 | ₩22,042 | +0.79% | 3.9천 |
|---|
| 2026.02.13 | ₩21,668 | ₩21,989 | ₩21,668 | ₩21,909 | +1.11% | 1만 |
|---|
| 2026.02.12 | ₩21,869 | ₩21,869 | ₩21,495 | ₩21,535 | -1.53% | 4.3천 |
|---|
| 2026.02.11 | ₩21,895 | ₩21,895 | ₩21,441 | ₩21,695 | -0.91% | 1.3천 |
|---|
| 2026.02.10 | ₩21,602 | ₩21,869 | ₩21,602 | ₩21,869 | +1.24% | 7.5천 |
|---|
| 2026.02.09 | ₩21,361 | ₩21,628 | ₩21,361 | ₩21,508 | +0.69% | 7.5천 |
|---|
| 2026.02.06 | ₩21,495 | ₩21,495 | ₩21,241 | ₩21,441 | -0.25% | 2.1천 |
|---|
| 2026.02.05 | ₩20,987 | ₩21,134 | ₩20,961 | ₩21,134 | +0.70% | 3.5천 |
|---|
| 2026.02.04 | ₩21,054 | ₩21,081 | ₩21,014 | ₩21,081 | +0.13% | 1.1만 |
|---|
| 2026.02.03 | ₩21,094 | ₩21,121 | ₩21,028 | ₩21,028 | -0.32% | 2.3천 |
|---|
| 2026.02.02 | ₩20,934 | ₩21,081 | ₩20,720 | ₩21,014 | +0.38% | 1.1만 |
|---|
| 2026.01.30 | ₩20,654 | ₩20,961 | ₩20,654 | ₩20,814 | +0.78% | 8.5천 |
|---|
| 2026.01.29 | ₩21,094 | ₩21,134 | ₩20,734 | ₩20,734 | -1.71% | 2.9만 |
|---|
| 2026.01.28 | ₩21,108 | ₩21,148 | ₩21,054 | ₩21,054 | -0.25% | 4.3천 |
|---|
| 2026.01.27 | ₩21,308 | ₩21,348 | ₩20,987 | ₩21,148 | -0.75% | 1.1만 |
|---|
| 2026.01.26 | ₩21,682 | ₩21,682 | ₩21,094 | ₩21,415 | -1.23% | 3천 |
|---|
| 2026.01.23 | ₩21,201 | ₩21,829 | ₩21,068 | ₩21,094 | -0.50% | 1.3만 |
|---|
| 2026.01.22 | ₩20,947 | ₩21,295 | ₩20,667 | ₩21,295 | +1.66% | 1.2천 |
|---|
| 2026.01.21 | ₩20,720 | ₩20,867 | ₩20,720 | ₩20,801 | +0.39% | 1.5천 |
|---|
| 2026.01.20 | ₩20,720 | ₩20,961 | ₩20,467 | ₩20,574 | -0.71% | 8.2천 |
|---|
| 2026.01.16 | ₩20,654 | ₩20,747 | ₩20,654 | ₩20,747 | +0.45% | 1.1만 |
|---|
| 2026.01.15 | ₩20,614 | ₩20,694 | ₩20,547 | ₩20,574 | -0.19% | 4.6천 |
|---|
| 2026.01.14 | ₩20,640 | ₩20,640 | ₩20,493 | ₩20,534 | -0.52% | 5.7천 |
|---|
| 2026.01.13 | ₩20,467 | ₩20,627 | ₩20,413 | ₩20,413 | -0.26% | 3.6천 |
|---|
| 2026.01.12 | ₩20,213 | ₩20,560 | ₩20,186 | ₩20,507 | +1.45% | 6.9천 |
|---|
| 2026.01.09 | ₩20,320 | ₩20,440 | ₩20,133 | ₩20,427 | +0.53% | 1.6만 |
|---|
| 2026.01.08 | ₩19,946 | ₩20,200 | ₩19,946 | ₩20,200 | +1.27% | 6.3천 |
|---|
| 2026.01.07 | ₩20,173 | ₩20,173 | ₩19,973 | ₩19,973 | -0.99% | 1.4만 |
|---|
| 2026.01.06 | ₩20,133 | ₩20,347 | ₩20,133 | ₩20,226 | +0.46% | 8.8천 |
|---|
| 2026.01.05 | ₩19,973 | ₩20,160 | ₩19,973 | ₩20,053 | +0.40% | 1.1만 |
|---|
| 2026.01.02 | ₩20,120 | ₩20,120 | ₩19,893 | ₩19,973 | -0.73% | 3.2천 |
|---|
| 2025.12.31 | ₩19,999 | ₩20,293 | ₩19,999 | ₩20,026 | +0.13% | 5.6만 |
|---|
| 2025.12.30 | ₩20,133 | ₩20,453 | ₩20,040 | ₩20,040 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩20,026 | ₩20,173 | ₩19,959 | ₩20,040 | +0.07% | 2.3만 |
|---|
| 2025.12.26 | ₩19,946 | ₩20,066 | ₩19,692 | ₩20,066 | +0.60% | 1.8만 |
|---|
| 2025.12.24 | ₩19,866 | ₩19,946 | ₩19,866 | ₩19,893 | +0.13% | 3.1천 |
|---|
| 2025.12.23 | ₩19,746 | ₩19,959 | ₩19,746 | ₩19,946 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩19,732 | ₩19,759 | ₩19,599 | ₩19,759 | +0.14% | 7.6천 |
|---|
| 2025.12.19 | ₩19,452 | ₩19,799 | ₩19,452 | ₩19,719 | +1.37% | 2.1만 |
|---|
| 2025.12.18 | ₩19,465 | ₩19,599 | ₩19,252 | ₩19,305 | -0.82% | 9.7천 |
|---|
| 2025.12.17 | ₩19,292 | ₩19,372 | ₩19,292 | ₩19,292 | 0.00% | 7.7천 |
|---|
| 2025.12.16 | ₩19,092 | ₩19,319 | ₩19,092 | ₩19,319 | +1.19% | 3.6천 |
|---|
| 2025.12.15 | ₩19,105 | ₩19,198 | ₩19,092 | ₩19,145 | +0.21% | 6.4천 |
|---|
| 2025.12.12 | ₩19,279 | ₩19,345 | ₩19,025 | ₩19,025 | -1.32% | 1.4만 |
|---|
| 2025.12.11 | ₩19,345 | ₩19,586 | ₩19,345 | ₩19,546 | +1.04% | 6천 |
|---|
| 2025.12.10 | ₩19,158 | ₩19,265 | ₩19,038 | ₩19,265 | +0.56% | 1만 |
|---|
| 2025.12.09 | ₩19,092 | ₩19,198 | ₩19,078 | ₩19,158 | +0.35% | 2.9만 |
|---|
| 2025.12.08 | ₩19,092 | ₩19,185 | ₩18,945 | ₩18,958 | -0.70% | 1.7만 |
|---|
| 2025.12.05 | ₩19,145 | ₩19,145 | ₩18,971 | ₩18,971 | -0.91% | 2.7천 |
|---|
| 2025.12.04 | ₩19,025 | ₩19,145 | ₩18,945 | ₩19,092 | +0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩18,865 | ₩18,985 | ₩18,838 | ₩18,985 | +0.64% | 8천 |
|---|
| 2025.12.02 | ₩18,985 | ₩18,985 | ₩18,758 | ₩18,878 | -0.56% | 1.1만 |
|---|
| 2025.12.01 | ₩18,958 | ₩19,158 | ₩18,825 | ₩18,998 | +0.21% | 9.7천 |
|---|
| 2025.11.28 | ₩19,012 | ₩19,025 | ₩19,012 | ₩19,025 | +0.07% | 1천 |
|---|
| 2025.11.26 | ₩18,878 | ₩18,945 | ₩18,878 | ₩18,918 | +0.21% | 2.3천 |
|---|
| 2025.11.25 | ₩18,491 | ₩18,878 | ₩18,491 | ₩18,771 | +1.52% | 6.4천 |
|---|
| 2025.11.24 | ₩18,117 | ₩18,624 | ₩18,117 | ₩18,531 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩18,090 | ₩18,331 | ₩18,090 | ₩18,291 | +1.11% | 8.4천 |
|---|
| 2025.11.20 | ₩18,371 | ₩18,478 | ₩17,823 | ₩18,010 | -1.96% | 1만 |
|---|
| 2025.11.19 | ₩18,384 | ₩18,504 | ₩18,344 | ₩18,357 | -0.15% | 5천 |
|---|
| 2025.11.18 | ₩18,357 | ₩18,478 | ₩18,237 | ₩18,371 | +0.07% | 6.3천 |
|---|
| 2025.11.17 | ₩18,771 | ₩18,771 | ₩18,371 | ₩18,464 | -1.64% | 3.8만 |
|---|
| 2025.11.14 | ₩18,531 | ₩18,985 | ₩18,531 | ₩18,811 | +1.51% | 5.9천 |
|---|
| 2025.11.13 | ₩18,838 | ₩19,038 | ₩18,811 | ₩18,811 | -0.14% | 4.1천 |
|---|
| 2025.11.12 | ₩18,851 | ₩19,012 | ₩18,851 | ₩18,905 | +0.28% | 3.2천 |
|---|
| 2025.11.11 | ₩18,718 | ₩18,905 | ₩18,718 | ₩18,825 | +0.57% | 9.6천 |
|---|
| 2025.11.10 | ₩18,678 | ₩18,718 | ₩18,678 | ₩18,718 | +0.21% | 4천 |
|---|
| 2025.11.07 | ₩18,451 | ₩18,491 | ₩18,451 | ₩18,464 | +0.07% | 1천 |
|---|
| 2025.11.06 | ₩18,571 | ₩18,678 | ₩18,451 | ₩18,624 | +0.29% | 9.8천 |
|---|
| 2025.11.05 | ₩18,598 | ₩18,664 | ₩18,451 | ₩18,624 | +0.14% | 9.9천 |
|---|
| 2025.11.04 | ₩18,504 | ₩18,664 | ₩18,437 | ₩18,504 | 0.00% | 5.9천 |
|---|
| 2025.11.03 | ₩18,878 | ₩18,878 | ₩18,745 | ₩18,745 | -0.71% | 2.6천 |
|---|
| 2025.10.31 | ₩18,718 | ₩18,838 | ₩18,718 | ₩18,838 | +0.64% | 6.9천 |
|---|
| 2025.10.30 | ₩18,678 | ₩18,838 | ₩18,598 | ₩18,758 | +0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩19,052 | ₩19,052 | ₩18,745 | ₩18,771 | -1.47% | 1.4만 |
|---|
| 2025.10.28 | ₩19,145 | ₩19,145 | ₩18,891 | ₩18,971 | -0.91% | 4.1천 |
|---|
| 2025.10.27 | ₩19,105 | ₩19,105 | ₩18,798 | ₩18,958 | -0.77% | 1.4만 |
|---|
| 2025.10.24 | ₩18,998 | ₩19,092 | ₩18,998 | ₩19,038 | +0.21% | 1.3만 |
|---|
| 2025.10.23 | ₩18,745 | ₩18,918 | ₩18,745 | ₩18,918 | +0.93% | 2.7천 |
|---|
| 2025.10.22 | ₩18,891 | ₩18,891 | ₩18,704 | ₩18,731 | -0.85% | 4.5천 |
|---|
| 2025.10.21 | ₩18,704 | ₩18,878 | ₩18,704 | ₩18,718 | +0.07% | 3.7천 |
|---|
| 2025.10.20 | ₩18,678 | ₩18,905 | ₩18,678 | ₩18,771 | +0.50% | 1.3만 |
|---|
| 2025.10.17 | ₩18,558 | ₩18,678 | ₩18,518 | ₩18,584 | +0.14% | 8.3천 |
|---|
| 2025.10.16 | ₩19,038 | ₩19,038 | ₩18,357 | ₩18,464 | -3.02% | 3.5만 |
|---|
| 2025.10.15 | ₩18,758 | ₩19,052 | ₩18,718 | ₩18,771 | +0.07% | 1.5만 |
|---|
| 2025.10.14 | ₩18,598 | ₩18,865 | ₩18,571 | ₩18,745 | +0.79% | 6.2천 |
|---|
| 2025.10.13 | ₩18,865 | ₩18,865 | ₩18,584 | ₩18,758 | -0.57% | 9.6천 |
|---|
| 2025.10.10 | ₩19,279 | ₩19,359 | ₩17,997 | ₩18,397 | -4.57% | 3.7만 |
|---|
