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 | ₩20,194 | ₩20,528 | ₩20,101 | ₩20,354 | +0.79% | 4.2천 |
| 2026.10.08 | ₩20,301 | ₩20,474 | ₩20,047 | ₩20,074 | -1.12% | 2.1천 |
| 2026.10.07 | ₩20,354 | ₩20,661 | ₩20,354 | ₩20,648 | +1.44% | 9.1천 |
| 2026.10.06 | ₩20,354 | ₩20,568 | ₩20,354 | ₩20,408 | +0.26% | 5.4천 |
| 2026.10.05 | ₩20,368 | ₩20,368 | ₩20,368 | ₩20,368 | 0.00% | 300 |
| 2026.10.02 | ₩20,501 | ₩20,634 | ₩20,421 | ₩20,528 | +0.13% | 2.4천 |
| 2026.10.01 | ₩20,474 | ₩20,541 | ₩20,421 | ₩20,541 | +0.33% | 8.6천 |
| 2026.09.30 | ₩20,461 | ₩20,608 | ₩20,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,594 |
| +0.65% |
| 4.2천 |
| 2026.09.29 | ₩20,461 | ₩20,795 | ₩20,461 | ₩20,461 | 0.00% | 6.4천 |
|---|
| 2026.09.28 | ₩20,554 | ₩20,715 | ₩20,368 | ₩20,581 | +0.13% | 8.1천 |
|---|
| 2026.09.25 | ₩20,581 | ₩20,861 | ₩20,581 | ₩20,594 | +0.06% | 3.5천 |
|---|
| 2026.09.24 | ₩20,848 | ₩20,848 | ₩20,568 | ₩20,741 | -0.51% | 5.9천 |
|---|
| 2026.09.23 | ₩20,968 | ₩21,288 | ₩20,821 | ₩20,821 | -0.70% | 1.2만 |
|---|
| 2026.09.22 | ₩21,062 | ₩21,062 | ₩20,981 | ₩20,995 | -0.32% | 7.2천 |
|---|
| 2026.09.21 | ₩20,821 | ₩21,048 | ₩20,554 | ₩20,995 | +0.83% | 5.9천 |
|---|
| 2026.09.18 | ₩20,875 | ₩20,875 | ₩20,728 | ₩20,755 | -0.58% | 2.1천 |
|---|
| 2026.09.17 | ₩20,981 | ₩20,981 | ₩20,608 | ₩20,608 | -1.78% | 2.2천 |
|---|
| 2026.09.16 | ₩21,048 | ₩21,102 | ₩20,648 | ₩20,728 | -1.52% | 4천 |
|---|
| 2026.09.15 | ₩21,195 | ₩21,409 | ₩21,035 | ₩21,409 | +1.01% | 2.1천 |
|---|
| 2026.09.14 | ₩21,275 | ₩21,395 | ₩21,035 | ₩21,195 | -0.38% | 5.4천 |
|---|
| 2026.09.11 | ₩21,302 | ₩21,435 | ₩21,302 | ₩21,435 | +0.63% | 5천 |
|---|
| 2026.09.10 | ₩21,235 | ₩21,662 | ₩21,235 | ₩21,302 | +0.31% | 5.9천 |
|---|
| 2026.09.09 | ₩21,689 | ₩21,689 | ₩21,275 | ₩21,569 | -0.55% | 9.8천 |
|---|
| 2026.09.08 | ₩21,742 | ₩22,023 | ₩21,742 | ₩21,769 | +0.12% | 4.2천 |
|---|
| 2026.09.04 | ₩21,582 | ₩21,716 | ₩21,582 | ₩21,689 | +0.49% | 6.7천 |
|---|
| 2026.09.03 | ₩21,862 | ₩21,862 | ₩21,702 | ₩21,836 | -0.12% | 2천 |
|---|
| 2026.09.02 | ₩21,529 | ₩21,782 | ₩21,529 | ₩21,769 | +1.12% | 5.3천 |
|---|
| 2026.09.01 | ₩21,889 | ₩21,889 | ₩21,355 | ₩21,609 | -1.28% | 3.9천 |
|---|
| 2026.08.31 | ₩22,089 | ₩22,089 | ₩21,769 | ₩21,916 | -0.79% | 1.3만 |
|---|
| 2026.08.28 | ₩21,956 | ₩22,183 | ₩21,942 | ₩21,942 | -0.06% | 2.1만 |
|---|
| 2026.08.27 | ₩22,183 | ₩22,183 | ₩22,183 | ₩22,183 | 0.00% | 2.8천 |
|---|
| 2026.08.26 | ₩22,063 | ₩22,223 | ₩22,063 | ₩22,129 | +0.30% | 5.4천 |
|---|
| 2026.08.25 | ₩22,049 | ₩22,236 | ₩22,009 | ₩22,169 | +0.54% | 7천 |
|---|
| 2026.08.24 | ₩21,916 | ₩22,303 | ₩21,916 | ₩22,009 | +0.43% | 3.5천 |
|---|
| 2026.08.21 | ₩21,889 | ₩22,076 | ₩21,876 | ₩22,036 | +0.67% | 4.4천 |
|---|
| 2026.08.20 | ₩22,316 | ₩22,316 | ₩21,836 | ₩21,862 | -2.03% | 1.2만 |
|---|
| 2026.08.19 | ₩22,289 | ₩22,583 | ₩22,289 | ₩22,543 | +1.14% | 1.5천 |
|---|
| 2026.08.18 | ₩22,610 | ₩22,610 | ₩22,223 | ₩22,556 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩22,623 | ₩22,623 | ₩22,356 | ₩22,610 | -0.06% | 2.6천 |
|---|
| 2026.08.14 | ₩22,289 | ₩22,797 | ₩22,289 | ₩22,289 | 0.00% | 3.4천 |
|---|
| 2026.08.13 | ₩22,356 | ₩22,623 | ₩22,289 | ₩22,383 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩22,383 | ₩22,677 | ₩22,289 | ₩22,289 | -0.42% | 5.2천 |
|---|
| 2026.08.11 | ₩22,169 | ₩22,169 | ₩22,169 | ₩22,169 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩22,116 | ₩22,116 | ₩22,116 | ₩22,116 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩22,476 | ₩22,476 | ₩22,156 | ₩22,209 | -1.19% | 1만 |
|---|
| 2026.08.06 | ₩22,129 | ₩22,223 | ₩22,103 | ₩22,103 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩22,249 | ₩22,330 | ₩22,249 | ₩22,249 | 0.00% | 9.3천 |
|---|
| 2026.08.04 | ₩21,889 | ₩22,276 | ₩21,876 | ₩22,276 | +1.77% | 7.2천 |
|---|
| 2026.08.03 | ₩21,555 | ₩21,849 | ₩21,542 | ₩21,769 | +0.99% | 1.6만 |
|---|
| 2026.07.31 | ₩21,702 | ₩21,756 | ₩21,369 | ₩21,555 | -0.68% | 1만 |
|---|
| 2026.07.30 | ₩21,248 | ₩22,009 | ₩21,248 | ₩21,555 | +1.44% | 1.2천 |
|---|
| 2026.07.29 | ₩21,355 | ₩21,862 | ₩21,355 | ₩21,382 | +0.13% | 4천 |
|---|
| 2026.07.28 | ₩21,382 | ₩22,009 | ₩21,275 | ₩21,395 | +0.06% | 1.5천 |
|---|
| 2026.07.27 | ₩21,382 | ₩21,822 | ₩21,355 | ₩21,462 | +0.37% | 6.9천 |
|---|
| 2026.07.24 | ₩21,409 | ₩21,676 | ₩21,182 | ₩21,182 | -1.06% | 1.3만 |
|---|
| 2026.07.23 | ₩21,035 | ₩21,222 | ₩21,035 | ₩21,222 | +0.89% | 3.3천 |
|---|
| 2026.07.22 | ₩21,342 | ₩21,622 | ₩21,342 | ₩21,475 | +0.63% | 1.6만 |
|---|
| 2026.07.21 | ₩21,248 | ₩21,382 | ₩21,168 | ₩21,382 | +0.63% | 4.1천 |
|---|
| 2026.07.20 | ₩21,248 | ₩21,529 | ₩21,248 | ₩21,248 | 0.00% | 1.6천 |
|---|
| 2026.07.17 | ₩21,155 | ₩21,595 | ₩21,062 | ₩21,302 | +0.69% | 1.5천 |
|---|
| 2026.07.16 | ₩21,542 | ₩21,622 | ₩21,342 | ₩21,342 | -0.93% | 2.3만 |
|---|
| 2026.07.15 | ₩21,315 | ₩21,716 | ₩21,315 | ₩21,716 | +1.88% | 2천 |
|---|
| 2026.07.14 | ₩21,475 | ₩21,582 | ₩21,155 | ₩21,369 | -0.50% | 9.9천 |
|---|
| 2026.07.13 | ₩21,088 | ₩21,342 | ₩21,088 | ₩21,302 | +1.01% | 4.2천 |
|---|
| 2026.07.10 | ₩21,569 | ₩21,569 | ₩21,409 | ₩21,489 | -0.37% | 3.3천 |
|---|
| 2026.07.09 | ₩21,355 | ₩21,582 | ₩21,355 | ₩21,542 | +0.87% | 5.1천 |
|---|
| 2026.07.08 | ₩21,595 | ₩21,809 | ₩21,475 | ₩21,489 | -0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩21,969 | ₩22,129 | ₩21,689 | ₩21,862 | -0.49% | 1.2만 |
|---|
| 2026.07.06 | ₩21,956 | ₩21,969 | ₩21,889 | ₩21,969 | +0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩21,702 | ₩21,849 | ₩21,555 | ₩21,822 | +0.55% | 6.8천 |
|---|
| 2026.07.01 | ₩21,796 | ₩21,889 | ₩21,756 | ₩21,809 | +0.06% | 8.6천 |
|---|
| 2026.06.30 | ₩21,649 | ₩21,822 | ₩21,502 | ₩21,729 | +0.37% | 2만 |
|---|
| 2026.06.29 | ₩21,422 | ₩21,676 | ₩21,422 | ₩21,676 | +1.18% | 7.3천 |
|---|
| 2026.06.26 | ₩21,582 | ₩21,676 | ₩21,422 | ₩21,489 | -0.43% | 1만 |
|---|
| 2026.06.25 | ₩21,582 | ₩21,676 | ₩21,515 | ₩21,515 | -0.31% | 3.8천 |
|---|
| 2026.06.24 | ₩21,315 | ₩21,649 | ₩21,168 | ₩21,342 | +0.13% | 7.7천 |
|---|
| 2026.06.23 | ₩21,329 | ₩21,435 | ₩21,195 | ₩21,369 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩21,515 | ₩21,569 | ₩21,395 | ₩21,409 | -0.50% | 7.4천 |
|---|
| 2026.06.18 | ₩21,288 | ₩21,288 | ₩21,115 | ₩21,248 | -0.19% | 4.1천 |
|---|
| 2026.06.17 | ₩21,235 | ₩21,288 | ₩21,208 | ₩21,208 | -0.13% | 6.1천 |
|---|
| 2026.06.16 | ₩21,168 | ₩21,288 | ₩21,168 | ₩21,288 | +0.57% | 1.8천 |
|---|
| 2026.06.15 | ₩21,382 | ₩21,475 | ₩21,329 | ₩21,329 | -0.25% | 4.3천 |
|---|
| 2026.06.12 | ₩21,262 | ₩21,475 | ₩21,262 | ₩21,422 | +0.75% | 2.5만 |
|---|
| 2026.06.11 | ₩20,728 | ₩21,168 | ₩20,728 | ₩21,168 | +2.12% | 3.6천 |
|---|
| 2026.06.10 | ₩20,915 | ₩21,088 | ₩20,768 | ₩20,781 | -0.64% | 8.3천 |
|---|
| 2026.06.09 | ₩20,821 | ₩20,888 | ₩20,821 | ₩20,861 | +0.19% | 9.5천 |
|---|
| 2026.06.08 | ₩20,715 | ₩20,955 | ₩20,715 | ₩20,795 | +0.39% | 3.3천 |
|---|
| 2026.06.05 | ₩20,821 | ₩20,981 | ₩20,715 | ₩20,715 | -0.51% | 7.4천 |
|---|
| 2026.06.04 | ₩21,022 | ₩21,022 | ₩21,008 | ₩21,022 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩21,008 | ₩21,062 | ₩21,008 | ₩21,062 | +0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩20,981 | ₩21,208 | ₩20,955 | ₩21,208 | +1.08% | 3.2천 |
|---|
| 2026.06.01 | ₩20,928 | ₩21,142 | ₩20,928 | ₩20,941 | +0.06% | 2.6천 |
|---|
| 2026.05.29 | ₩20,968 | ₩21,088 | ₩20,968 | ₩20,995 | +0.13% | 2.3천 |
|---|
| 2026.05.28 | ₩21,168 | ₩21,168 | ₩20,888 | ₩20,995 | -0.82% | 1.7만 |
|---|
| 2026.05.27 | ₩20,968 | ₩21,142 | ₩20,968 | ₩21,075 | +0.51% | 2.3천 |
|---|
| 2026.05.26 | ₩20,688 | ₩20,981 | ₩20,688 | ₩20,901 | +1.03% | 4.6천 |
|---|
| 2026.05.22 | ₩20,501 | ₩20,634 | ₩20,501 | ₩20,634 | +0.65% | 1.1천 |
|---|
| 2026.05.21 | ₩20,381 | ₩20,554 | ₩20,381 | ₩20,434 | +0.26% | 6.6천 |
|---|
| 2026.05.20 | ₩20,287 | ₩20,608 | ₩20,287 | ₩20,541 | +1.25% | 2.7천 |
|---|
| 2026.05.19 | ₩20,394 | ₩20,608 | ₩20,354 | ₩20,354 | -0.20% | 1.2만 |
|---|
| 2026.05.18 | ₩20,608 | ₩20,608 | ₩20,368 | ₩20,541 | -0.32% | 3.5천 |
|---|
| 2026.05.15 | ₩20,554 | ₩20,728 | ₩20,274 | ₩20,675 | +0.58% | 1.7만 |
|---|
| 2026.05.14 | ₩20,928 | ₩21,208 | ₩20,608 | ₩20,968 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩20,901 | ₩20,941 | ₩20,581 | ₩20,821 | -0.38% | 1만 |
|---|
| 2026.05.12 | ₩21,182 | ₩21,222 | ₩21,008 | ₩21,008 | -0.82% | 6.1천 |
|---|
| 2026.05.11 | ₩21,288 | ₩21,529 | ₩21,222 | ₩21,288 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩21,435 | ₩21,569 | ₩21,369 | ₩21,369 | -0.31% | 1만 |
|---|
| 2026.05.07 | ₩21,475 | ₩21,622 | ₩21,475 | ₩21,475 | 0.00% | 5.7천 |
|---|
| 2026.05.06 | ₩21,489 | ₩21,756 | ₩21,222 | ₩21,369 | -0.56% | 3만 |
|---|
| 2026.05.05 | ₩21,569 | ₩21,569 | ₩21,168 | ₩21,302 | -1.24% | 1.2만 |
|---|
| 2026.05.04 | ₩21,529 | ₩21,622 | ₩21,502 | ₩21,569 | +0.19% | 5천 |
|---|
| 2026.05.01 | ₩21,529 | ₩21,662 | ₩21,529 | ₩21,595 | +0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩21,329 | ₩21,462 | ₩21,262 | ₩21,462 | +0.63% | 5.1천 |
|---|
| 2026.04.29 | ₩21,369 | ₩21,435 | ₩21,222 | ₩21,248 | -0.56% | 1.5만 |
|---|
| 2026.04.28 | ₩21,435 | ₩21,729 | ₩21,329 | ₩21,435 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩21,449 | ₩21,689 | ₩21,449 | ₩21,582 | +0.62% | 7.1천 |
|---|
| 2026.04.24 | ₩21,702 | ₩21,729 | ₩21,515 | ₩21,515 | -0.86% | 800 |
|---|
| 2026.04.23 | ₩21,515 | ₩22,023 | ₩21,382 | ₩21,422 | -0.43% | 6.8천 |
|---|
| 2026.04.22 | ₩22,196 | ₩22,196 | ₩21,489 | ₩21,756 | -1.98% | 1.7만 |
|---|
| 2026.04.21 | ₩21,716 | ₩21,822 | ₩21,635 | ₩21,676 | -0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,689 | ₩21,969 | ₩21,622 | ₩21,716 | +0.12% | 8.8천 |
|---|
| 2026.04.17 | ₩22,143 | ₩22,143 | ₩21,355 | ₩21,689 | -2.05% | 3천 |
|---|
| 2026.04.16 | ₩21,635 | ₩21,635 | ₩21,355 | ₩21,382 | -1.17% | 4.4천 |
|---|
| 2026.04.15 | ₩21,862 | ₩21,862 | ₩21,649 | ₩21,649 | -0.98% | 2.2천 |
|---|
| 2026.04.14 | ₩21,435 | ₩21,742 | ₩21,355 | ₩21,689 | +1.18% | 4.3천 |
|---|
| 2026.04.13 | ₩21,182 | ₩21,382 | ₩21,035 | ₩21,382 | +0.95% | 3.4천 |
|---|
| 2026.04.10 | ₩21,248 | ₩21,622 | ₩21,248 | ₩21,288 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩20,861 | ₩21,235 | ₩20,861 | ₩21,182 | +1.54% | 1.5만 |
|---|
| 2026.04.08 | ₩20,808 | ₩20,981 | ₩20,448 | ₩20,781 | -0.13% | 3.6천 |
|---|
| 2026.04.07 | ₩20,061 | ₩20,488 | ₩20,021 | ₩20,341 | +1.40% | 7.3천 |
|---|
| 2026.04.06 | ₩20,207 | ₩20,261 | ₩20,101 | ₩20,167 | -0.20% | 3.5천 |
|---|
| 2026.04.02 | ₩19,914 | ₩20,474 | ₩19,914 | ₩20,274 | +1.81% | 8.3천 |
|---|
| 2026.04.01 | ₩19,900 | ₩20,381 | ₩19,900 | ₩20,141 | +1.21% | 1.4만 |
|---|
| 2026.03.31 | ₩20,034 | ₩20,101 | ₩19,513 | ₩20,047 | +0.07% | 3.3만 |
|---|
| 2026.03.30 | ₩19,887 | ₩19,887 | ₩19,714 | ₩19,754 | -0.67% | 3천 |
|---|
| 2026.03.27 | ₩20,207 | ₩20,207 | ₩19,807 | ₩19,807 | -1.98% | 1.5만 |
|---|
| 2026.03.26 | ₩20,434 | ₩20,434 | ₩20,194 | ₩20,207 | -1.11% | 8.3천 |
|---|
| 2026.03.25 | ₩20,261 | ₩20,781 | ₩20,261 | ₩20,755 | +2.44% | 6.8천 |
|---|
| 2026.03.24 | ₩19,914 | ₩20,101 | ₩19,847 | ₩19,967 | +0.27% | 7.1천 |
|---|
| 2026.03.23 | ₩19,940 | ₩20,114 | ₩19,754 | ₩20,087 | +0.74% | 9.3천 |
|---|
| 2026.03.20 | ₩19,860 | ₩19,860 | ₩19,553 | ₩19,593 | -1.34% | 1.2만 |
|---|
| 2026.03.19 | ₩20,021 | ₩20,141 | ₩19,767 | ₩19,887 | -0.67% | 1.5만 |
|---|
| 2026.03.18 | ₩20,127 | ₩20,501 | ₩20,034 | ₩20,074 | -0.27% | 5.2천 |
|---|
| 2026.03.17 | ₩20,448 | ₩20,541 | ₩20,194 | ₩20,287 | -0.78% | 3.1천 |
|---|
| 2026.03.16 | ₩20,848 | ₩20,848 | ₩20,661 | ₩20,661 | -0.90% | 8.8천 |
|---|
| 2026.03.13 | ₩20,621 | ₩20,688 | ₩20,541 | ₩20,568 | -0.26% | 1.1만 |
|---|
| 2026.03.12 | ₩20,688 | ₩21,088 | ₩20,488 | ₩20,528 | -0.77% | 1.1만 |
|---|
| 2026.03.11 | ₩20,821 | ₩20,915 | ₩20,821 | ₩20,888 | +0.32% | 5.7천 |
|---|
| 2026.03.10 | ₩20,554 | ₩20,968 | ₩20,554 | ₩20,941 | +1.88% | 1.1천 |
|---|
| 2026.03.09 | ₩20,675 | ₩20,875 | ₩20,448 | ₩20,675 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩21,222 | ₩21,222 | ₩20,821 | ₩20,848 | -1.76% | 1.7만 |
|---|
| 2026.03.05 | ₩21,395 | ₩21,435 | ₩21,395 | ₩21,435 | +0.19% | 1.2만 |
|---|
| 2026.03.04 | ₩22,049 | ₩22,049 | ₩21,555 | ₩21,595 | -2.06% | 1만 |
|---|
| 2026.03.03 | ₩21,983 | ₩21,983 | ₩21,195 | ₩21,622 | -1.64% | 1.8만 |
|---|
| 2026.03.02 | ₩21,929 | ₩22,049 | ₩21,929 | ₩22,049 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩21,996 | ₩22,289 | ₩21,929 | ₩22,156 | +0.73% | 5.7천 |
|---|
| 2026.02.26 | ₩22,089 | ₩22,223 | ₩22,089 | ₩22,156 | +0.30% | 5.9천 |
|---|
| 2026.02.25 | ₩22,009 | ₩22,156 | ₩22,009 | ₩22,156 | +0.67% | 1.5천 |
|---|
| 2026.02.24 | ₩22,196 | ₩22,196 | ₩22,089 | ₩22,089 | -0.48% | 1.6천 |
|---|
| 2026.02.23 | ₩22,223 | ₩22,223 | ₩22,023 | ₩22,023 | -0.90% | 1.3천 |
|---|
| 2026.02.20 | ₩21,983 | ₩22,183 | ₩21,983 | ₩22,023 | +0.18% | 2.3만 |
|---|
| 2026.02.19 | ₩21,969 | ₩22,236 | ₩21,969 | ₩22,089 | +0.55% | 1.7만 |
|---|
| 2026.02.18 | ₩21,435 | ₩22,263 | ₩21,435 | ₩22,116 | +3.18% | 3.1천 |
|---|
| 2026.02.17 | ₩21,862 | ₩22,423 | ₩21,395 | ₩22,036 | +0.79% | 3.9천 |
|---|
| 2026.02.13 | ₩21,662 | ₩21,983 | ₩21,662 | ₩21,902 | +1.11% | 1만 |
|---|
| 2026.02.12 | ₩21,862 | ₩21,862 | ₩21,489 | ₩21,529 | -1.53% | 4.3천 |
|---|
| 2026.02.11 | ₩21,889 | ₩21,889 | ₩21,435 | ₩21,689 | -0.91% | 1.3천 |
|---|
| 2026.02.10 | ₩21,595 | ₩21,862 | ₩21,595 | ₩21,862 | +1.24% | 7.5천 |
|---|
| 2026.02.09 | ₩21,355 | ₩21,622 | ₩21,355 | ₩21,502 | +0.69% | 7.5천 |
|---|
| 2026.02.06 | ₩21,489 | ₩21,489 | ₩21,235 | ₩21,435 | -0.25% | 2.1천 |
|---|
| 2026.02.05 | ₩20,981 | ₩21,128 | ₩20,955 | ₩21,128 | +0.70% | 3.5천 |
|---|
| 2026.02.04 | ₩21,048 | ₩21,075 | ₩21,008 | ₩21,075 | +0.13% | 1.1만 |
|---|
| 2026.02.03 | ₩21,088 | ₩21,115 | ₩21,022 | ₩21,022 | -0.32% | 2.3천 |
|---|
| 2026.02.02 | ₩20,928 | ₩21,075 | ₩20,715 | ₩21,008 | +0.38% | 1.1만 |
|---|
| 2026.01.30 | ₩20,648 | ₩20,955 | ₩20,648 | ₩20,808 | +0.78% | 8.5천 |
|---|
| 2026.01.29 | ₩21,088 | ₩21,128 | ₩20,728 | ₩20,728 | -1.71% | 2.9만 |
|---|
| 2026.01.28 | ₩21,102 | ₩21,142 | ₩21,048 | ₩21,048 | -0.25% | 4.3천 |
|---|
| 2026.01.27 | ₩21,302 | ₩21,342 | ₩20,981 | ₩21,142 | -0.75% | 1.1만 |
|---|
| 2026.01.26 | ₩21,676 | ₩21,676 | ₩21,088 | ₩21,409 | -1.23% | 3천 |
|---|
| 2026.01.23 | ₩21,195 | ₩21,822 | ₩21,062 | ₩21,088 | -0.50% | 1.3만 |
|---|
| 2026.01.22 | ₩20,941 | ₩21,288 | ₩20,661 | ₩21,288 | +1.66% | 1.2천 |
|---|
| 2026.01.21 | ₩20,715 | ₩20,861 | ₩20,715 | ₩20,795 | +0.39% | 1.5천 |
|---|
| 2026.01.20 | ₩20,715 | ₩20,955 | ₩20,461 | ₩20,568 | -0.71% | 8.2천 |
|---|
| 2026.01.16 | ₩20,648 | ₩20,741 | ₩20,648 | ₩20,741 | +0.45% | 1.1만 |
|---|
| 2026.01.15 | ₩20,608 | ₩20,688 | ₩20,541 | ₩20,568 | -0.19% | 4.6천 |
|---|
| 2026.01.14 | ₩20,634 | ₩20,634 | ₩20,488 | ₩20,528 | -0.52% | 5.7천 |
|---|
| 2026.01.13 | ₩20,461 | ₩20,621 | ₩20,408 | ₩20,408 | -0.26% | 3.6천 |
|---|
| 2026.01.12 | ₩20,207 | ₩20,554 | ₩20,181 | ₩20,501 | +1.45% | 6.9천 |
|---|
| 2026.01.09 | ₩20,314 | ₩20,434 | ₩20,127 | ₩20,421 | +0.53% | 1.6만 |
|---|
| 2026.01.08 | ₩19,940 | ₩20,194 | ₩19,940 | ₩20,194 | +1.27% | 6.3천 |
|---|
| 2026.01.07 | ₩20,167 | ₩20,167 | ₩19,967 | ₩19,967 | -0.99% | 1.4만 |
|---|
| 2026.01.06 | ₩20,127 | ₩20,341 | ₩20,127 | ₩20,221 | +0.46% | 8.8천 |
|---|
| 2026.01.05 | ₩19,967 | ₩20,154 | ₩19,967 | ₩20,047 | +0.40% | 1.1만 |
|---|
| 2026.01.02 | ₩20,114 | ₩20,114 | ₩19,887 | ₩19,967 | -0.73% | 3.2천 |
|---|
| 2025.12.31 | ₩19,994 | ₩20,287 | ₩19,994 | ₩20,021 | +0.13% | 5.6만 |
|---|
| 2025.12.30 | ₩20,127 | ₩20,448 | ₩20,034 | ₩20,034 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩20,021 | ₩20,167 | ₩19,954 | ₩20,034 | +0.07% | 2.3만 |
|---|
| 2025.12.26 | ₩19,940 | ₩20,061 | ₩19,687 | ₩20,061 | +0.60% | 1.8만 |
|---|
| 2025.12.24 | ₩19,860 | ₩19,940 | ₩19,860 | ₩19,887 | +0.13% | 3.1천 |
|---|
| 2025.12.23 | ₩19,740 | ₩19,954 | ₩19,740 | ₩19,940 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩19,727 | ₩19,754 | ₩19,593 | ₩19,754 | +0.14% | 7.6천 |
|---|
| 2025.12.19 | ₩19,447 | ₩19,794 | ₩19,447 | ₩19,714 | +1.37% | 2.1만 |
|---|
| 2025.12.18 | ₩19,460 | ₩19,593 | ₩19,246 | ₩19,300 | -0.82% | 9.7천 |
|---|
| 2025.12.17 | ₩19,286 | ₩19,366 | ₩19,286 | ₩19,286 | 0.00% | 7.7천 |
|---|
| 2025.12.16 | ₩19,086 | ₩19,313 | ₩19,086 | ₩19,313 | +1.19% | 3.6천 |
|---|
| 2025.12.15 | ₩19,100 | ₩19,193 | ₩19,086 | ₩19,140 | +0.21% | 6.4천 |
|---|
| 2025.12.12 | ₩19,273 | ₩19,340 | ₩19,019 | ₩19,019 | -1.32% | 1.4만 |
|---|
| 2025.12.11 | ₩19,340 | ₩19,580 | ₩19,340 | ₩19,540 | +1.04% | 6천 |
|---|
| 2025.12.10 | ₩19,153 | ₩19,260 | ₩19,033 | ₩19,260 | +0.56% | 1만 |
|---|
| 2025.12.09 | ₩19,086 | ₩19,193 | ₩19,073 | ₩19,153 | +0.35% | 2.9만 |
|---|
| 2025.12.08 | ₩19,086 | ₩19,180 | ₩18,939 | ₩18,953 | -0.70% | 1.7만 |
|---|
| 2025.12.05 | ₩19,140 | ₩19,140 | ₩18,966 | ₩18,966 | -0.91% | 2.7천 |
|---|
| 2025.12.04 | ₩19,019 | ₩19,140 | ₩18,939 | ₩19,086 | +0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩18,859 | ₩18,979 | ₩18,833 | ₩18,979 | +0.64% | 8천 |
|---|
| 2025.12.02 | ₩18,979 | ₩18,979 | ₩18,753 | ₩18,873 | -0.56% | 1.1만 |
|---|
| 2025.12.01 | ₩18,953 | ₩19,153 | ₩18,819 | ₩18,993 | +0.21% | 9.7천 |
|---|
| 2025.11.28 | ₩19,006 | ₩19,019 | ₩19,006 | ₩19,019 | +0.07% | 1천 |
|---|
| 2025.11.26 | ₩18,873 | ₩18,939 | ₩18,873 | ₩18,913 | +0.21% | 2.3천 |
|---|
| 2025.11.25 | ₩18,486 | ₩18,873 | ₩18,486 | ₩18,766 | +1.52% | 6.4천 |
|---|
| 2025.11.24 | ₩18,112 | ₩18,619 | ₩18,112 | ₩18,526 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩18,085 | ₩18,325 | ₩18,085 | ₩18,285 | +1.11% | 8.4천 |
|---|
| 2025.11.20 | ₩18,365 | ₩18,472 | ₩17,818 | ₩18,005 | -1.96% | 1만 |
|---|
| 2025.11.19 | ₩18,379 | ₩18,499 | ₩18,339 | ₩18,352 | -0.15% | 5천 |
|---|
| 2025.11.18 | ₩18,352 | ₩18,472 | ₩18,232 | ₩18,365 | +0.07% | 6.3천 |
|---|
| 2025.11.17 | ₩18,766 | ₩18,766 | ₩18,365 | ₩18,459 | -1.64% | 3.8만 |
|---|
| 2025.11.14 | ₩18,526 | ₩18,979 | ₩18,526 | ₩18,806 | +1.51% | 5.9천 |
|---|
| 2025.11.13 | ₩18,833 | ₩19,033 | ₩18,806 | ₩18,806 | -0.14% | 4.1천 |
|---|
| 2025.11.12 | ₩18,846 | ₩19,006 | ₩18,846 | ₩18,899 | +0.28% | 3.2천 |
|---|
| 2025.11.11 | ₩18,712 | ₩18,899 | ₩18,712 | ₩18,819 | +0.57% | 9.6천 |
|---|
| 2025.11.10 | ₩18,672 | ₩18,712 | ₩18,672 | ₩18,712 | +0.21% | 4천 |
|---|
| 2025.11.07 | ₩18,446 | ₩18,486 | ₩18,446 | ₩18,459 | +0.07% | 1천 |
|---|
| 2025.11.06 | ₩18,566 | ₩18,672 | ₩18,446 | ₩18,619 | +0.29% | 9.8천 |
|---|
| 2025.11.05 | ₩18,592 | ₩18,659 | ₩18,446 | ₩18,619 | +0.14% | 9.9천 |
|---|
| 2025.11.04 | ₩18,499 | ₩18,659 | ₩18,432 | ₩18,499 | 0.00% | 5.9천 |
|---|
| 2025.11.03 | ₩18,873 | ₩18,873 | ₩18,739 | ₩18,739 | -0.71% | 2.6천 |
|---|
| 2025.10.31 | ₩18,712 | ₩18,833 | ₩18,712 | ₩18,833 | +0.64% | 6.9천 |
|---|
| 2025.10.30 | ₩18,672 | ₩18,833 | ₩18,592 | ₩18,753 | +0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩19,046 | ₩19,046 | ₩18,739 | ₩18,766 | -1.47% | 1.4만 |
|---|
| 2025.10.28 | ₩19,140 | ₩19,140 | ₩18,886 | ₩18,966 | -0.91% | 4.1천 |
|---|
| 2025.10.27 | ₩19,100 | ₩19,100 | ₩18,793 | ₩18,953 | -0.77% | 1.4만 |
|---|
| 2025.10.24 | ₩18,993 | ₩19,086 | ₩18,993 | ₩19,033 | +0.21% | 1.3만 |
|---|
| 2025.10.23 | ₩18,739 | ₩18,913 | ₩18,739 | ₩18,913 | +0.93% | 2.7천 |
|---|
| 2025.10.22 | ₩18,886 | ₩18,886 | ₩18,699 | ₩18,726 | -0.85% | 4.5천 |
|---|
| 2025.10.21 | ₩18,699 | ₩18,873 | ₩18,699 | ₩18,712 | +0.07% | 3.7천 |
|---|
| 2025.10.20 | ₩18,672 | ₩18,899 | ₩18,672 | ₩18,766 | +0.50% | 1.3만 |
|---|
| 2025.10.17 | ₩18,552 | ₩18,672 | ₩18,512 | ₩18,579 | +0.14% | 8.3천 |
|---|
| 2025.10.16 | ₩19,033 | ₩19,033 | ₩18,352 | ₩18,459 | -3.02% | 3.5만 |
|---|
| 2025.10.15 | ₩18,753 | ₩19,046 | ₩18,712 | ₩18,766 | +0.07% | 1.5만 |
|---|
| 2025.10.14 | ₩18,592 | ₩18,859 | ₩18,566 | ₩18,739 | +0.79% | 6.2천 |
|---|
| 2025.10.13 | ₩18,859 | ₩18,859 | ₩18,579 | ₩18,753 | -0.57% | 9.6천 |
|---|
| 2025.10.10 | ₩19,273 | ₩19,353 | ₩17,992 | ₩18,392 | -4.57% | 3.7만 |
|---|
