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 | ₩20,192 | ₩20,526 | ₩20,099 | ₩20,352 | +0.79% | 4.2천 |
| 2026.10.08 | ₩20,299 | ₩20,472 | ₩20,045 | ₩20,072 | -1.12% | 2.1천 |
| 2026.10.07 | ₩20,352 | ₩20,659 | ₩20,352 | ₩20,646 | +1.44% | 9.1천 |
| 2026.10.06 | ₩20,352 | ₩20,566 | ₩20,352 | ₩20,406 | +0.26% | 5.4천 |
| 2026.10.05 | ₩20,366 | ₩20,366 | ₩20,366 | ₩20,366 | 0.00% | 300 |
| 2026.10.02 | ₩20,499 | ₩20,633 | ₩20,419 | ₩20,526 | +0.13% | 2.4천 |
| 2026.10.01 | ₩20,472 | ₩20,539 | ₩20,419 | ₩20,539 | +0.33% | 8.6천 |
| 2026.09.30 | ₩20,459 | ₩20,606 | ₩20,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,593 |
| +0.65% |
| 4.2천 |
| 2026.09.29 | ₩20,459 | ₩20,793 | ₩20,459 | ₩20,459 | 0.00% | 6.4천 |
|---|
| 2026.09.28 | ₩20,553 | ₩20,713 | ₩20,366 | ₩20,579 | +0.13% | 8.1천 |
|---|
| 2026.09.25 | ₩20,579 | ₩20,859 | ₩20,579 | ₩20,593 | +0.06% | 3.5천 |
|---|
| 2026.09.24 | ₩20,846 | ₩20,846 | ₩20,566 | ₩20,739 | -0.51% | 5.9천 |
|---|
| 2026.09.23 | ₩20,966 | ₩21,287 | ₩20,819 | ₩20,819 | -0.70% | 1.2만 |
|---|
| 2026.09.22 | ₩21,060 | ₩21,060 | ₩20,980 | ₩20,993 | -0.32% | 7.2천 |
|---|
| 2026.09.21 | ₩20,819 | ₩21,046 | ₩20,553 | ₩20,993 | +0.83% | 5.9천 |
|---|
| 2026.09.18 | ₩20,873 | ₩20,873 | ₩20,726 | ₩20,753 | -0.58% | 2.1천 |
|---|
| 2026.09.17 | ₩20,980 | ₩20,980 | ₩20,606 | ₩20,606 | -1.78% | 2.2천 |
|---|
| 2026.09.16 | ₩21,046 | ₩21,100 | ₩20,646 | ₩20,726 | -1.52% | 4천 |
|---|
| 2026.09.15 | ₩21,193 | ₩21,407 | ₩21,033 | ₩21,407 | +1.01% | 2.1천 |
|---|
| 2026.09.14 | ₩21,273 | ₩21,393 | ₩21,033 | ₩21,193 | -0.38% | 5.4천 |
|---|
| 2026.09.11 | ₩21,300 | ₩21,433 | ₩21,300 | ₩21,433 | +0.63% | 5천 |
|---|
| 2026.09.10 | ₩21,233 | ₩21,660 | ₩21,233 | ₩21,300 | +0.31% | 5.9천 |
|---|
| 2026.09.09 | ₩21,687 | ₩21,687 | ₩21,273 | ₩21,567 | -0.55% | 9.8천 |
|---|
| 2026.09.08 | ₩21,740 | ₩22,021 | ₩21,740 | ₩21,767 | +0.12% | 4.2천 |
|---|
| 2026.09.04 | ₩21,580 | ₩21,714 | ₩21,580 | ₩21,687 | +0.49% | 6.7천 |
|---|
| 2026.09.03 | ₩21,860 | ₩21,860 | ₩21,700 | ₩21,834 | -0.12% | 2천 |
|---|
| 2026.09.02 | ₩21,527 | ₩21,780 | ₩21,527 | ₩21,767 | +1.12% | 5.3천 |
|---|
| 2026.09.01 | ₩21,887 | ₩21,887 | ₩21,353 | ₩21,607 | -1.28% | 3.9천 |
|---|
| 2026.08.31 | ₩22,087 | ₩22,087 | ₩21,767 | ₩21,914 | -0.79% | 1.3만 |
|---|
| 2026.08.28 | ₩21,954 | ₩22,181 | ₩21,940 | ₩21,940 | -0.06% | 2.1만 |
|---|
| 2026.08.27 | ₩22,181 | ₩22,181 | ₩22,181 | ₩22,181 | 0.00% | 2.8천 |
|---|
| 2026.08.26 | ₩22,061 | ₩22,221 | ₩22,061 | ₩22,127 | +0.30% | 5.4천 |
|---|
| 2026.08.25 | ₩22,047 | ₩22,234 | ₩22,007 | ₩22,167 | +0.54% | 7천 |
|---|
| 2026.08.24 | ₩21,914 | ₩22,301 | ₩21,914 | ₩22,007 | +0.43% | 3.5천 |
|---|
| 2026.08.21 | ₩21,887 | ₩22,074 | ₩21,874 | ₩22,034 | +0.67% | 4.4천 |
|---|
| 2026.08.20 | ₩22,314 | ₩22,314 | ₩21,834 | ₩21,860 | -2.03% | 1.2만 |
|---|
| 2026.08.19 | ₩22,287 | ₩22,581 | ₩22,287 | ₩22,541 | +1.14% | 1.5천 |
|---|
| 2026.08.18 | ₩22,608 | ₩22,608 | ₩22,221 | ₩22,554 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩22,621 | ₩22,621 | ₩22,354 | ₩22,608 | -0.06% | 2.6천 |
|---|
| 2026.08.14 | ₩22,287 | ₩22,795 | ₩22,287 | ₩22,287 | 0.00% | 3.4천 |
|---|
| 2026.08.13 | ₩22,354 | ₩22,621 | ₩22,287 | ₩22,381 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩22,381 | ₩22,675 | ₩22,287 | ₩22,287 | -0.42% | 5.2천 |
|---|
| 2026.08.11 | ₩22,167 | ₩22,167 | ₩22,167 | ₩22,167 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩22,114 | ₩22,114 | ₩22,114 | ₩22,114 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩22,474 | ₩22,474 | ₩22,154 | ₩22,207 | -1.19% | 1만 |
|---|
| 2026.08.06 | ₩22,127 | ₩22,221 | ₩22,101 | ₩22,101 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩22,247 | ₩22,328 | ₩22,247 | ₩22,247 | 0.00% | 9.3천 |
|---|
| 2026.08.04 | ₩21,887 | ₩22,274 | ₩21,874 | ₩22,274 | +1.77% | 7.2천 |
|---|
| 2026.08.03 | ₩21,553 | ₩21,847 | ₩21,540 | ₩21,767 | +0.99% | 1.6만 |
|---|
| 2026.07.31 | ₩21,700 | ₩21,754 | ₩21,367 | ₩21,553 | -0.68% | 1만 |
|---|
| 2026.07.30 | ₩21,247 | ₩22,007 | ₩21,247 | ₩21,553 | +1.44% | 1.2천 |
|---|
| 2026.07.29 | ₩21,353 | ₩21,860 | ₩21,353 | ₩21,380 | +0.13% | 4천 |
|---|
| 2026.07.28 | ₩21,380 | ₩22,007 | ₩21,273 | ₩21,393 | +0.06% | 1.5천 |
|---|
| 2026.07.27 | ₩21,380 | ₩21,820 | ₩21,353 | ₩21,460 | +0.37% | 6.9천 |
|---|
| 2026.07.24 | ₩21,407 | ₩21,674 | ₩21,180 | ₩21,180 | -1.06% | 1.3만 |
|---|
| 2026.07.23 | ₩21,033 | ₩21,220 | ₩21,033 | ₩21,220 | +0.89% | 3.3천 |
|---|
| 2026.07.22 | ₩21,340 | ₩21,620 | ₩21,340 | ₩21,473 | +0.63% | 1.6만 |
|---|
| 2026.07.21 | ₩21,247 | ₩21,380 | ₩21,166 | ₩21,380 | +0.63% | 4.1천 |
|---|
| 2026.07.20 | ₩21,247 | ₩21,527 | ₩21,247 | ₩21,247 | 0.00% | 1.6천 |
|---|
| 2026.07.17 | ₩21,153 | ₩21,594 | ₩21,060 | ₩21,300 | +0.69% | 1.5천 |
|---|
| 2026.07.16 | ₩21,540 | ₩21,620 | ₩21,340 | ₩21,340 | -0.93% | 2.3만 |
|---|
| 2026.07.15 | ₩21,313 | ₩21,714 | ₩21,313 | ₩21,714 | +1.88% | 2천 |
|---|
| 2026.07.14 | ₩21,473 | ₩21,580 | ₩21,153 | ₩21,367 | -0.50% | 9.9천 |
|---|
| 2026.07.13 | ₩21,086 | ₩21,340 | ₩21,086 | ₩21,300 | +1.01% | 4.2천 |
|---|
| 2026.07.10 | ₩21,567 | ₩21,567 | ₩21,407 | ₩21,487 | -0.37% | 3.3천 |
|---|
| 2026.07.09 | ₩21,353 | ₩21,580 | ₩21,353 | ₩21,540 | +0.87% | 5.1천 |
|---|
| 2026.07.08 | ₩21,594 | ₩21,807 | ₩21,473 | ₩21,487 | -0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩21,967 | ₩22,127 | ₩21,687 | ₩21,860 | -0.49% | 1.2만 |
|---|
| 2026.07.06 | ₩21,954 | ₩21,967 | ₩21,887 | ₩21,967 | +0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩21,700 | ₩21,847 | ₩21,553 | ₩21,820 | +0.55% | 6.8천 |
|---|
| 2026.07.01 | ₩21,794 | ₩21,887 | ₩21,754 | ₩21,807 | +0.06% | 8.6천 |
|---|
| 2026.06.30 | ₩21,647 | ₩21,820 | ₩21,500 | ₩21,727 | +0.37% | 2만 |
|---|
| 2026.06.29 | ₩21,420 | ₩21,674 | ₩21,420 | ₩21,674 | +1.18% | 7.3천 |
|---|
| 2026.06.26 | ₩21,580 | ₩21,674 | ₩21,420 | ₩21,487 | -0.43% | 1만 |
|---|
| 2026.06.25 | ₩21,580 | ₩21,674 | ₩21,513 | ₩21,513 | -0.31% | 3.8천 |
|---|
| 2026.06.24 | ₩21,313 | ₩21,647 | ₩21,166 | ₩21,340 | +0.13% | 7.7천 |
|---|
| 2026.06.23 | ₩21,327 | ₩21,433 | ₩21,193 | ₩21,367 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩21,513 | ₩21,567 | ₩21,393 | ₩21,407 | -0.50% | 7.4천 |
|---|
| 2026.06.18 | ₩21,287 | ₩21,287 | ₩21,113 | ₩21,247 | -0.19% | 4.1천 |
|---|
| 2026.06.17 | ₩21,233 | ₩21,287 | ₩21,206 | ₩21,206 | -0.13% | 6.1천 |
|---|
| 2026.06.16 | ₩21,166 | ₩21,287 | ₩21,166 | ₩21,287 | +0.57% | 1.8천 |
|---|
| 2026.06.15 | ₩21,380 | ₩21,473 | ₩21,327 | ₩21,327 | -0.25% | 4.3천 |
|---|
| 2026.06.12 | ₩21,260 | ₩21,473 | ₩21,260 | ₩21,420 | +0.75% | 2.5만 |
|---|
| 2026.06.11 | ₩20,726 | ₩21,166 | ₩20,726 | ₩21,166 | +2.12% | 3.6천 |
|---|
| 2026.06.10 | ₩20,913 | ₩21,086 | ₩20,766 | ₩20,779 | -0.64% | 8.3천 |
|---|
| 2026.06.09 | ₩20,819 | ₩20,886 | ₩20,819 | ₩20,859 | +0.19% | 9.5천 |
|---|
| 2026.06.08 | ₩20,713 | ₩20,953 | ₩20,713 | ₩20,793 | +0.39% | 3.3천 |
|---|
| 2026.06.05 | ₩20,819 | ₩20,980 | ₩20,713 | ₩20,713 | -0.51% | 7.4천 |
|---|
| 2026.06.04 | ₩21,020 | ₩21,020 | ₩21,006 | ₩21,020 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩21,006 | ₩21,060 | ₩21,006 | ₩21,060 | +0.25% | 1.1천 |
|---|
| 2026.06.02 | ₩20,980 | ₩21,206 | ₩20,953 | ₩21,206 | +1.08% | 3.2천 |
|---|
| 2026.06.01 | ₩20,926 | ₩21,140 | ₩20,926 | ₩20,940 | +0.06% | 2.6천 |
|---|
| 2026.05.29 | ₩20,966 | ₩21,086 | ₩20,966 | ₩20,993 | +0.13% | 2.3천 |
|---|
| 2026.05.28 | ₩21,166 | ₩21,166 | ₩20,886 | ₩20,993 | -0.82% | 1.7만 |
|---|
| 2026.05.27 | ₩20,966 | ₩21,140 | ₩20,966 | ₩21,073 | +0.51% | 2.3천 |
|---|
| 2026.05.26 | ₩20,686 | ₩20,980 | ₩20,686 | ₩20,900 | +1.03% | 4.6천 |
|---|
| 2026.05.22 | ₩20,499 | ₩20,633 | ₩20,499 | ₩20,633 | +0.65% | 1.1천 |
|---|
| 2026.05.21 | ₩20,379 | ₩20,553 | ₩20,379 | ₩20,432 | +0.26% | 6.6천 |
|---|
| 2026.05.20 | ₩20,286 | ₩20,606 | ₩20,286 | ₩20,539 | +1.25% | 2.7천 |
|---|
| 2026.05.19 | ₩20,392 | ₩20,606 | ₩20,352 | ₩20,352 | -0.20% | 1.2만 |
|---|
| 2026.05.18 | ₩20,606 | ₩20,606 | ₩20,366 | ₩20,539 | -0.32% | 3.5천 |
|---|
| 2026.05.15 | ₩20,553 | ₩20,726 | ₩20,272 | ₩20,673 | +0.58% | 1.7만 |
|---|
| 2026.05.14 | ₩20,926 | ₩21,206 | ₩20,606 | ₩20,966 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩20,900 | ₩20,940 | ₩20,579 | ₩20,819 | -0.38% | 1만 |
|---|
| 2026.05.12 | ₩21,180 | ₩21,220 | ₩21,006 | ₩21,006 | -0.82% | 6.1천 |
|---|
| 2026.05.11 | ₩21,287 | ₩21,527 | ₩21,220 | ₩21,287 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩21,433 | ₩21,567 | ₩21,367 | ₩21,367 | -0.31% | 1만 |
|---|
| 2026.05.07 | ₩21,473 | ₩21,620 | ₩21,473 | ₩21,473 | 0.00% | 5.7천 |
|---|
| 2026.05.06 | ₩21,487 | ₩21,754 | ₩21,220 | ₩21,367 | -0.56% | 3만 |
|---|
| 2026.05.05 | ₩21,567 | ₩21,567 | ₩21,166 | ₩21,300 | -1.24% | 1.2만 |
|---|
| 2026.05.04 | ₩21,527 | ₩21,620 | ₩21,500 | ₩21,567 | +0.19% | 5천 |
|---|
| 2026.05.01 | ₩21,527 | ₩21,660 | ₩21,527 | ₩21,594 | +0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩21,327 | ₩21,460 | ₩21,260 | ₩21,460 | +0.63% | 5.1천 |
|---|
| 2026.04.29 | ₩21,367 | ₩21,433 | ₩21,220 | ₩21,247 | -0.56% | 1.5만 |
|---|
| 2026.04.28 | ₩21,433 | ₩21,727 | ₩21,327 | ₩21,433 | 0.00% | 2.3천 |
|---|
| 2026.04.27 | ₩21,447 | ₩21,687 | ₩21,447 | ₩21,580 | +0.62% | 7.1천 |
|---|
| 2026.04.24 | ₩21,700 | ₩21,727 | ₩21,513 | ₩21,513 | -0.86% | 800 |
|---|
| 2026.04.23 | ₩21,513 | ₩22,021 | ₩21,380 | ₩21,420 | -0.43% | 6.8천 |
|---|
| 2026.04.22 | ₩22,194 | ₩22,194 | ₩21,487 | ₩21,754 | -1.98% | 1.7만 |
|---|
| 2026.04.21 | ₩21,714 | ₩21,820 | ₩21,634 | ₩21,674 | -0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,687 | ₩21,967 | ₩21,620 | ₩21,714 | +0.12% | 8.8천 |
|---|
| 2026.04.17 | ₩22,141 | ₩22,141 | ₩21,353 | ₩21,687 | -2.05% | 3천 |
|---|
| 2026.04.16 | ₩21,634 | ₩21,634 | ₩21,353 | ₩21,380 | -1.17% | 4.4천 |
|---|
| 2026.04.15 | ₩21,860 | ₩21,860 | ₩21,647 | ₩21,647 | -0.98% | 2.2천 |
|---|
| 2026.04.14 | ₩21,433 | ₩21,740 | ₩21,353 | ₩21,687 | +1.18% | 4.3천 |
|---|
| 2026.04.13 | ₩21,180 | ₩21,380 | ₩21,033 | ₩21,380 | +0.95% | 3.4천 |
|---|
| 2026.04.10 | ₩21,247 | ₩21,620 | ₩21,247 | ₩21,287 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩20,859 | ₩21,233 | ₩20,859 | ₩21,180 | +1.54% | 1.5만 |
|---|
| 2026.04.08 | ₩20,806 | ₩20,980 | ₩20,446 | ₩20,779 | -0.13% | 3.6천 |
|---|
| 2026.04.07 | ₩20,059 | ₩20,486 | ₩20,019 | ₩20,339 | +1.40% | 7.3천 |
|---|
| 2026.04.06 | ₩20,206 | ₩20,259 | ₩20,099 | ₩20,166 | -0.20% | 3.5천 |
|---|
| 2026.04.02 | ₩19,912 | ₩20,472 | ₩19,912 | ₩20,272 | +1.81% | 8.3천 |
|---|
| 2026.04.01 | ₩19,899 | ₩20,379 | ₩19,899 | ₩20,139 | +1.21% | 1.4만 |
|---|
| 2026.03.31 | ₩20,032 | ₩20,099 | ₩19,512 | ₩20,045 | +0.07% | 3.3만 |
|---|
| 2026.03.30 | ₩19,885 | ₩19,885 | ₩19,712 | ₩19,752 | -0.67% | 3천 |
|---|
| 2026.03.27 | ₩20,206 | ₩20,206 | ₩19,805 | ₩19,805 | -1.98% | 1.5만 |
|---|
| 2026.03.26 | ₩20,432 | ₩20,432 | ₩20,192 | ₩20,206 | -1.11% | 8.3천 |
|---|
| 2026.03.25 | ₩20,259 | ₩20,779 | ₩20,259 | ₩20,753 | +2.44% | 6.8천 |
|---|
| 2026.03.24 | ₩19,912 | ₩20,099 | ₩19,845 | ₩19,965 | +0.27% | 7.1천 |
|---|
| 2026.03.23 | ₩19,939 | ₩20,112 | ₩19,752 | ₩20,085 | +0.74% | 9.3천 |
|---|
| 2026.03.20 | ₩19,859 | ₩19,859 | ₩19,552 | ₩19,592 | -1.34% | 1.2만 |
|---|
| 2026.03.19 | ₩20,019 | ₩20,139 | ₩19,765 | ₩19,885 | -0.67% | 1.5만 |
|---|
| 2026.03.18 | ₩20,125 | ₩20,499 | ₩20,032 | ₩20,072 | -0.27% | 5.2천 |
|---|
| 2026.03.17 | ₩20,446 | ₩20,539 | ₩20,192 | ₩20,286 | -0.78% | 3.1천 |
|---|
| 2026.03.16 | ₩20,846 | ₩20,846 | ₩20,659 | ₩20,659 | -0.90% | 8.8천 |
|---|
| 2026.03.13 | ₩20,619 | ₩20,686 | ₩20,539 | ₩20,566 | -0.26% | 1.1만 |
|---|
| 2026.03.12 | ₩20,686 | ₩21,086 | ₩20,486 | ₩20,526 | -0.77% | 1.1만 |
|---|
| 2026.03.11 | ₩20,819 | ₩20,913 | ₩20,819 | ₩20,886 | +0.32% | 5.7천 |
|---|
| 2026.03.10 | ₩20,553 | ₩20,966 | ₩20,553 | ₩20,940 | +1.88% | 1.1천 |
|---|
| 2026.03.09 | ₩20,673 | ₩20,873 | ₩20,446 | ₩20,673 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩21,220 | ₩21,220 | ₩20,819 | ₩20,846 | -1.76% | 1.7만 |
|---|
| 2026.03.05 | ₩21,393 | ₩21,433 | ₩21,393 | ₩21,433 | +0.19% | 1.2만 |
|---|
| 2026.03.04 | ₩22,047 | ₩22,047 | ₩21,553 | ₩21,594 | -2.06% | 1만 |
|---|
| 2026.03.03 | ₩21,981 | ₩21,981 | ₩21,193 | ₩21,620 | -1.64% | 1.8만 |
|---|
| 2026.03.02 | ₩21,927 | ₩22,047 | ₩21,927 | ₩22,047 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩21,994 | ₩22,287 | ₩21,927 | ₩22,154 | +0.73% | 5.7천 |
|---|
| 2026.02.26 | ₩22,087 | ₩22,221 | ₩22,087 | ₩22,154 | +0.30% | 5.9천 |
|---|
| 2026.02.25 | ₩22,007 | ₩22,154 | ₩22,007 | ₩22,154 | +0.67% | 1.5천 |
|---|
| 2026.02.24 | ₩22,194 | ₩22,194 | ₩22,087 | ₩22,087 | -0.48% | 1.6천 |
|---|
| 2026.02.23 | ₩22,221 | ₩22,221 | ₩22,021 | ₩22,021 | -0.90% | 1.3천 |
|---|
| 2026.02.20 | ₩21,981 | ₩22,181 | ₩21,981 | ₩22,021 | +0.18% | 2.3만 |
|---|
| 2026.02.19 | ₩21,967 | ₩22,234 | ₩21,967 | ₩22,087 | +0.55% | 1.7만 |
|---|
| 2026.02.18 | ₩21,433 | ₩22,261 | ₩21,433 | ₩22,114 | +3.18% | 3.1천 |
|---|
| 2026.02.17 | ₩21,860 | ₩22,421 | ₩21,393 | ₩22,034 | +0.79% | 3.9천 |
|---|
| 2026.02.13 | ₩21,660 | ₩21,981 | ₩21,660 | ₩21,900 | +1.11% | 1만 |
|---|
| 2026.02.12 | ₩21,860 | ₩21,860 | ₩21,487 | ₩21,527 | -1.53% | 4.3천 |
|---|
| 2026.02.11 | ₩21,887 | ₩21,887 | ₩21,433 | ₩21,687 | -0.91% | 1.3천 |
|---|
| 2026.02.10 | ₩21,594 | ₩21,860 | ₩21,594 | ₩21,860 | +1.24% | 7.5천 |
|---|
| 2026.02.09 | ₩21,353 | ₩21,620 | ₩21,353 | ₩21,500 | +0.69% | 7.5천 |
|---|
| 2026.02.06 | ₩21,487 | ₩21,487 | ₩21,233 | ₩21,433 | -0.25% | 2.1천 |
|---|
| 2026.02.05 | ₩20,980 | ₩21,126 | ₩20,953 | ₩21,126 | +0.70% | 3.5천 |
|---|
| 2026.02.04 | ₩21,046 | ₩21,073 | ₩21,006 | ₩21,073 | +0.13% | 1.1만 |
|---|
| 2026.02.03 | ₩21,086 | ₩21,113 | ₩21,020 | ₩21,020 | -0.32% | 2.3천 |
|---|
| 2026.02.02 | ₩20,926 | ₩21,073 | ₩20,713 | ₩21,006 | +0.38% | 1.1만 |
|---|
| 2026.01.30 | ₩20,646 | ₩20,953 | ₩20,646 | ₩20,806 | +0.78% | 8.5천 |
|---|
| 2026.01.29 | ₩21,086 | ₩21,126 | ₩20,726 | ₩20,726 | -1.71% | 2.9만 |
|---|
| 2026.01.28 | ₩21,100 | ₩21,140 | ₩21,046 | ₩21,046 | -0.25% | 4.3천 |
|---|
| 2026.01.27 | ₩21,300 | ₩21,340 | ₩20,980 | ₩21,140 | -0.75% | 1.1만 |
|---|
| 2026.01.26 | ₩21,674 | ₩21,674 | ₩21,086 | ₩21,407 | -1.23% | 3천 |
|---|
| 2026.01.23 | ₩21,193 | ₩21,820 | ₩21,060 | ₩21,086 | -0.50% | 1.3만 |
|---|
| 2026.01.22 | ₩20,940 | ₩21,287 | ₩20,659 | ₩21,287 | +1.66% | 1.2천 |
|---|
| 2026.01.21 | ₩20,713 | ₩20,859 | ₩20,713 | ₩20,793 | +0.39% | 1.5천 |
|---|
| 2026.01.20 | ₩20,713 | ₩20,953 | ₩20,459 | ₩20,566 | -0.71% | 8.2천 |
|---|
| 2026.01.16 | ₩20,646 | ₩20,739 | ₩20,646 | ₩20,739 | +0.45% | 1.1만 |
|---|
| 2026.01.15 | ₩20,606 | ₩20,686 | ₩20,539 | ₩20,566 | -0.19% | 4.6천 |
|---|
| 2026.01.14 | ₩20,633 | ₩20,633 | ₩20,486 | ₩20,526 | -0.52% | 5.7천 |
|---|
| 2026.01.13 | ₩20,459 | ₩20,619 | ₩20,406 | ₩20,406 | -0.26% | 3.6천 |
|---|
| 2026.01.12 | ₩20,206 | ₩20,553 | ₩20,179 | ₩20,499 | +1.45% | 6.9천 |
|---|
| 2026.01.09 | ₩20,312 | ₩20,432 | ₩20,125 | ₩20,419 | +0.53% | 1.6만 |
|---|
| 2026.01.08 | ₩19,939 | ₩20,192 | ₩19,939 | ₩20,192 | +1.27% | 6.3천 |
|---|
| 2026.01.07 | ₩20,166 | ₩20,166 | ₩19,965 | ₩19,965 | -0.99% | 1.4만 |
|---|
| 2026.01.06 | ₩20,125 | ₩20,339 | ₩20,125 | ₩20,219 | +0.46% | 8.8천 |
|---|
| 2026.01.05 | ₩19,965 | ₩20,152 | ₩19,965 | ₩20,045 | +0.40% | 1.1만 |
|---|
| 2026.01.02 | ₩20,112 | ₩20,112 | ₩19,885 | ₩19,965 | -0.73% | 3.2천 |
|---|
| 2025.12.31 | ₩19,992 | ₩20,286 | ₩19,992 | ₩20,019 | +0.13% | 5.6만 |
|---|
| 2025.12.30 | ₩20,125 | ₩20,446 | ₩20,032 | ₩20,032 | -0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩20,019 | ₩20,166 | ₩19,952 | ₩20,032 | +0.07% | 2.3만 |
|---|
| 2025.12.26 | ₩19,939 | ₩20,059 | ₩19,685 | ₩20,059 | +0.60% | 1.8만 |
|---|
| 2025.12.24 | ₩19,859 | ₩19,939 | ₩19,859 | ₩19,885 | +0.13% | 3.1천 |
|---|
| 2025.12.23 | ₩19,738 | ₩19,952 | ₩19,738 | ₩19,939 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩19,725 | ₩19,752 | ₩19,592 | ₩19,752 | +0.14% | 7.6천 |
|---|
| 2025.12.19 | ₩19,445 | ₩19,792 | ₩19,445 | ₩19,712 | +1.37% | 2.1만 |
|---|
| 2025.12.18 | ₩19,458 | ₩19,592 | ₩19,245 | ₩19,298 | -0.82% | 9.7천 |
|---|
| 2025.12.17 | ₩19,285 | ₩19,365 | ₩19,285 | ₩19,285 | 0.00% | 7.7천 |
|---|
| 2025.12.16 | ₩19,084 | ₩19,311 | ₩19,084 | ₩19,311 | +1.19% | 3.6천 |
|---|
| 2025.12.15 | ₩19,098 | ₩19,191 | ₩19,084 | ₩19,138 | +0.21% | 6.4천 |
|---|
| 2025.12.12 | ₩19,271 | ₩19,338 | ₩19,018 | ₩19,018 | -1.32% | 1.4만 |
|---|
| 2025.12.11 | ₩19,338 | ₩19,578 | ₩19,338 | ₩19,538 | +1.04% | 6천 |
|---|
| 2025.12.10 | ₩19,151 | ₩19,258 | ₩19,031 | ₩19,258 | +0.56% | 1만 |
|---|
| 2025.12.09 | ₩19,084 | ₩19,191 | ₩19,071 | ₩19,151 | +0.35% | 2.9만 |
|---|
| 2025.12.08 | ₩19,084 | ₩19,178 | ₩18,938 | ₩18,951 | -0.70% | 1.7만 |
|---|
| 2025.12.05 | ₩19,138 | ₩19,138 | ₩18,964 | ₩18,964 | -0.91% | 2.7천 |
|---|
| 2025.12.04 | ₩19,018 | ₩19,138 | ₩18,938 | ₩19,084 | +0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩18,858 | ₩18,978 | ₩18,831 | ₩18,978 | +0.64% | 8천 |
|---|
| 2025.12.02 | ₩18,978 | ₩18,978 | ₩18,751 | ₩18,871 | -0.56% | 1.1만 |
|---|
| 2025.12.01 | ₩18,951 | ₩19,151 | ₩18,818 | ₩18,991 | +0.21% | 9.7천 |
|---|
| 2025.11.28 | ₩19,004 | ₩19,018 | ₩19,004 | ₩19,018 | +0.07% | 1천 |
|---|
| 2025.11.26 | ₩18,871 | ₩18,938 | ₩18,871 | ₩18,911 | +0.21% | 2.3천 |
|---|
| 2025.11.25 | ₩18,484 | ₩18,871 | ₩18,484 | ₩18,764 | +1.52% | 6.4천 |
|---|
| 2025.11.24 | ₩18,110 | ₩18,617 | ₩18,110 | ₩18,524 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩18,084 | ₩18,324 | ₩18,084 | ₩18,284 | +1.11% | 8.4천 |
|---|
| 2025.11.20 | ₩18,364 | ₩18,471 | ₩17,817 | ₩18,003 | -1.96% | 1만 |
|---|
| 2025.11.19 | ₩18,377 | ₩18,497 | ₩18,337 | ₩18,350 | -0.15% | 5천 |
|---|
| 2025.11.18 | ₩18,350 | ₩18,471 | ₩18,230 | ₩18,364 | +0.07% | 6.3천 |
|---|
| 2025.11.17 | ₩18,764 | ₩18,764 | ₩18,364 | ₩18,457 | -1.64% | 3.8만 |
|---|
| 2025.11.14 | ₩18,524 | ₩18,978 | ₩18,524 | ₩18,804 | +1.51% | 5.9천 |
|---|
| 2025.11.13 | ₩18,831 | ₩19,031 | ₩18,804 | ₩18,804 | -0.14% | 4.1천 |
|---|
| 2025.11.12 | ₩18,844 | ₩19,004 | ₩18,844 | ₩18,898 | +0.28% | 3.2천 |
|---|
| 2025.11.11 | ₩18,711 | ₩18,898 | ₩18,711 | ₩18,818 | +0.57% | 9.6천 |
|---|
| 2025.11.10 | ₩18,671 | ₩18,711 | ₩18,671 | ₩18,711 | +0.21% | 4천 |
|---|
| 2025.11.07 | ₩18,444 | ₩18,484 | ₩18,444 | ₩18,457 | +0.07% | 1천 |
|---|
| 2025.11.06 | ₩18,564 | ₩18,671 | ₩18,444 | ₩18,617 | +0.29% | 9.8천 |
|---|
| 2025.11.05 | ₩18,591 | ₩18,657 | ₩18,444 | ₩18,617 | +0.14% | 9.9천 |
|---|
| 2025.11.04 | ₩18,497 | ₩18,657 | ₩18,431 | ₩18,497 | 0.00% | 5.9천 |
|---|
| 2025.11.03 | ₩18,871 | ₩18,871 | ₩18,738 | ₩18,738 | -0.71% | 2.6천 |
|---|
| 2025.10.31 | ₩18,711 | ₩18,831 | ₩18,711 | ₩18,831 | +0.64% | 6.9천 |
|---|
| 2025.10.30 | ₩18,671 | ₩18,831 | ₩18,591 | ₩18,751 | +0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩19,044 | ₩19,044 | ₩18,738 | ₩18,764 | -1.47% | 1.4만 |
|---|
| 2025.10.28 | ₩19,138 | ₩19,138 | ₩18,884 | ₩18,964 | -0.91% | 4.1천 |
|---|
| 2025.10.27 | ₩19,098 | ₩19,098 | ₩18,791 | ₩18,951 | -0.77% | 1.4만 |
|---|
| 2025.10.24 | ₩18,991 | ₩19,084 | ₩18,991 | ₩19,031 | +0.21% | 1.3만 |
|---|
| 2025.10.23 | ₩18,738 | ₩18,911 | ₩18,738 | ₩18,911 | +0.93% | 2.7천 |
|---|
| 2025.10.22 | ₩18,884 | ₩18,884 | ₩18,697 | ₩18,724 | -0.85% | 4.5천 |
|---|
| 2025.10.21 | ₩18,697 | ₩18,871 | ₩18,697 | ₩18,711 | +0.07% | 3.7천 |
|---|
| 2025.10.20 | ₩18,671 | ₩18,898 | ₩18,671 | ₩18,764 | +0.50% | 1.3만 |
|---|
| 2025.10.17 | ₩18,551 | ₩18,671 | ₩18,511 | ₩18,577 | +0.14% | 8.3천 |
|---|
| 2025.10.16 | ₩19,031 | ₩19,031 | ₩18,350 | ₩18,457 | -3.02% | 3.5만 |
|---|
| 2025.10.15 | ₩18,751 | ₩19,044 | ₩18,711 | ₩18,764 | +0.07% | 1.5만 |
|---|
| 2025.10.14 | ₩18,591 | ₩18,858 | ₩18,564 | ₩18,738 | +0.79% | 6.2천 |
|---|
| 2025.10.13 | ₩18,858 | ₩18,858 | ₩18,577 | ₩18,751 | -0.57% | 9.6천 |
|---|
| 2025.10.10 | ₩19,271 | ₩19,351 | ₩17,990 | ₩18,391 | -4.57% | 3.7만 |
|---|
