시장 데이터를 불러오는 중
전체 종목
Duff & Phelps Utility and Infrastructure Fund Inc. 과거 주가
Duff & Phelps Utility and Infrastructure Fund Inc. · DPG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Duff & Phelps Utility and Infrastructure Fund Inc. · DPG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,249 | ₩17,544 | ₩17,249 | ₩17,450 | +1.17% | 11.1만 |
| 2026.10.08 | ₩17,369 | ₩17,436 | ₩17,275 | ₩17,316 | -0.31% | 4만 |
| 2026.10.07 | ₩17,490 | ₩17,490 | ₩17,396 | ₩17,450 | -0.23% | 6.1만 |
| 2026.10.06 | ₩17,329 | ₩17,557 | ₩17,208 | ₩17,503 | +1.01% | 8.5만 |
| 2026.10.05 | ₩17,208 | ₩17,235 | ₩17,074 | ₩17,222 | +0.08% | 10만 |
| 2026.10.02 | ₩17,195 | ₩17,316 | ₩17,034 | ₩17,208 | +0.08% | 9.8만 |
| 2026.10.01 | ₩17,128 | ₩17,168 | ₩16,954 | ₩17,007 | -0.70% | 13.7만 |
| 2026.09.30 | ₩17,222 | ₩17,410 | ₩17,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,195 |
| -0.16% |
| 15만 |
| 2026.09.29 | ₩17,114 | ₩17,436 | ₩17,114 | ₩17,316 | +1.18% | 8.7만 |
|---|
| 2026.09.28 | ₩17,235 | ₩17,262 | ₩17,101 | ₩17,155 | -0.47% | 10.9만 |
|---|
| 2026.09.25 | ₩17,383 | ₩17,410 | ₩17,168 | ₩17,329 | -0.31% | 10.2만 |
|---|
| 2026.09.24 | ₩17,383 | ₩17,490 | ₩17,262 | ₩17,356 | -0.15% | 8.5만 |
|---|
| 2026.09.23 | ₩17,839 | ₩18,080 | ₩17,410 | ₩17,436 | -2.26% | 25.9만 |
|---|
| 2026.09.22 | ₩17,959 | ₩18,053 | ₩17,852 | ₩17,933 | -0.15% | 7만 |
|---|
| 2026.09.21 | ₩18,094 | ₩18,362 | ₩18,000 | ₩18,027 | -0.37% | 9.3만 |
|---|
| 2026.09.18 | ₩18,161 | ₩18,161 | ₩17,959 | ₩18,080 | -0.44% | 4.2만 |
|---|
| 2026.09.17 | ₩18,187 | ₩18,348 | ₩18,134 | ₩18,174 | -0.07% | 7.3만 |
|---|
| 2026.09.16 | ₩18,067 | ₩18,295 | ₩18,040 | ₩18,161 | +0.52% | 11만 |
|---|
| 2026.09.15 | ₩18,295 | ₩18,375 | ₩17,973 | ₩17,973 | -1.76% | 6.3만 |
|---|
| 2026.09.14 | ₩18,590 | ₩18,670 | ₩18,295 | ₩18,308 | -1.52% | 5.4만 |
|---|
| 2026.09.11 | ₩18,778 | ₩19,113 | ₩18,617 | ₩18,657 | -0.64% | 6.7만 |
|---|
| 2026.09.10 | ₩18,912 | ₩18,952 | ₩18,644 | ₩18,644 | -1.42% | 7.3만 |
|---|
| 2026.09.09 | ₩19,113 | ₩19,113 | ₩18,804 | ₩18,831 | -1.47% | 7.6만 |
|---|
| 2026.09.08 | ₩18,925 | ₩19,073 | ₩18,912 | ₩19,032 | +0.57% | 8.1만 |
|---|
| 2026.09.04 | ₩18,965 | ₩19,046 | ₩18,885 | ₩18,952 | -0.07% | 5.2만 |
|---|
| 2026.09.03 | ₩19,032 | ₩19,207 | ₩19,006 | ₩19,059 | +0.14% | 3.6만 |
|---|
| 2026.09.02 | ₩19,140 | ₩19,274 | ₩18,992 | ₩19,100 | -0.21% | 5만 |
|---|
| 2026.09.01 | ₩19,354 | ₩19,381 | ₩19,207 | ₩19,220 | -0.69% | 4.9만 |
|---|
| 2026.08.31 | ₩19,408 | ₩19,448 | ₩19,287 | ₩19,341 | -0.35% | 6만 |
|---|
| 2026.08.28 | ₩19,877 | ₩19,877 | ₩19,515 | ₩19,556 | -1.62% | 3.3만 |
|---|
| 2026.08.27 | ₩19,636 | ₩19,985 | ₩19,529 | ₩19,676 | +0.20% | 5.7만 |
|---|
| 2026.08.26 | ₩19,636 | ₩19,743 | ₩19,489 | ₩19,690 | +0.27% | 4.4만 |
|---|
| 2026.08.25 | ₩19,475 | ₩19,596 | ₩19,475 | ₩19,542 | +0.34% | 3.5만 |
|---|
| 2026.08.24 | ₩19,596 | ₩19,596 | ₩19,381 | ₩19,502 | -0.48% | 4.6만 |
|---|
| 2026.08.21 | ₩19,676 | ₩19,784 | ₩19,596 | ₩19,596 | -0.41% | 5.2만 |
|---|
| 2026.08.20 | ₩19,837 | ₩19,958 | ₩19,636 | ₩19,730 | -0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩19,797 | ₩19,971 | ₩19,797 | ₩19,958 | +0.81% | 2.4만 |
|---|
| 2026.08.18 | ₩19,945 | ₩19,985 | ₩19,784 | ₩19,797 | -0.74% | 3.9만 |
|---|
| 2026.08.17 | ₩19,918 | ₩19,971 | ₩19,770 | ₩19,837 | -0.40% | 3.5만 |
|---|
| 2026.08.14 | ₩19,770 | ₩19,877 | ₩19,676 | ₩19,784 | +0.07% | 2.3만 |
|---|
| 2026.08.13 | ₩19,649 | ₩19,918 | ₩19,636 | ₩19,797 | +0.75% | 5.7만 |
|---|
| 2026.08.12 | ₩19,556 | ₩19,690 | ₩19,435 | ₩19,623 | +0.34% | 5.4만 |
|---|
| 2026.08.11 | ₩19,274 | ₩19,582 | ₩19,260 | ₩19,489 | +1.11% | 5.4만 |
|---|
| 2026.08.10 | ₩19,502 | ₩19,515 | ₩19,274 | ₩19,274 | -1.17% | 6.7만 |
|---|
| 2026.08.07 | ₩19,435 | ₩19,569 | ₩19,408 | ₩19,542 | +0.55% | 5.4만 |
|---|
| 2026.08.06 | ₩19,448 | ₩19,489 | ₩19,381 | ₩19,421 | -0.14% | 6.3만 |
|---|
| 2026.08.05 | ₩19,435 | ₩19,542 | ₩19,381 | ₩19,475 | +0.21% | 4.6만 |
|---|
| 2026.08.04 | ₩19,462 | ₩19,515 | ₩19,395 | ₩19,421 | -0.21% | 5.1만 |
|---|
| 2026.08.03 | ₩19,448 | ₩19,582 | ₩19,408 | ₩19,489 | +0.21% | 7.2만 |
|---|
| 2026.07.31 | ₩19,462 | ₩19,582 | ₩19,274 | ₩19,421 | -0.21% | 9.5만 |
|---|
| 2026.07.30 | ₩19,489 | ₩19,824 | ₩19,435 | ₩19,556 | +0.34% | 6만 |
|---|
| 2026.07.29 | ₩19,810 | ₩20,105 | ₩19,475 | ₩19,529 | -1.42% | 4.3만 |
|---|
| 2026.07.28 | ₩20,052 | ₩20,092 | ₩19,824 | ₩19,837 | -1.07% | 5.1만 |
|---|
| 2026.07.27 | ₩20,159 | ₩20,186 | ₩20,065 | ₩20,079 | -0.40% | 3만 |
|---|
| 2026.07.24 | ₩20,025 | ₩20,146 | ₩20,025 | ₩20,079 | +0.27% | 5.3만 |
|---|
| 2026.07.23 | ₩20,159 | ₩20,240 | ₩19,998 | ₩20,038 | -0.60% | 3.2만 |
|---|
| 2026.07.22 | ₩19,985 | ₩20,253 | ₩19,985 | ₩20,146 | +0.81% | 5.4만 |
|---|
| 2026.07.21 | ₩19,931 | ₩20,186 | ₩19,810 | ₩20,038 | +0.54% | 15.9만 |
|---|
| 2026.07.20 | ₩19,757 | ₩19,945 | ₩19,757 | ₩19,904 | +0.75% | 5.6만 |
|---|
| 2026.07.17 | ₩19,958 | ₩20,092 | ₩19,663 | ₩19,743 | -1.08% | 7.6만 |
|---|
| 2026.07.16 | ₩20,079 | ₩20,079 | ₩19,851 | ₩19,918 | -0.80% | 3.9만 |
|---|
| 2026.07.15 | ₩19,891 | ₩20,065 | ₩19,864 | ₩19,998 | +0.54% | 4.7만 |
|---|
| 2026.07.14 | ₩19,810 | ₩20,025 | ₩19,810 | ₩19,958 | +0.74% | 5.5만 |
|---|
| 2026.07.13 | ₩19,730 | ₩19,945 | ₩19,730 | ₩19,757 | +0.14% | 7.2만 |
|---|
| 2026.07.10 | ₩19,743 | ₩19,797 | ₩19,649 | ₩19,717 | -0.14% | 6만 |
|---|
| 2026.07.09 | ₩19,703 | ₩19,743 | ₩19,649 | ₩19,649 | -0.27% | 5.7만 |
|---|
| 2026.07.08 | ₩19,810 | ₩19,810 | ₩19,676 | ₩19,717 | -0.47% | 6.2만 |
|---|
| 2026.07.07 | ₩19,649 | ₩19,958 | ₩19,649 | ₩19,770 | +0.61% | 5.8만 |
|---|
| 2026.07.06 | ₩19,703 | ₩19,784 | ₩19,636 | ₩19,717 | +0.07% | 3.9만 |
|---|
| 2026.07.02 | ₩19,690 | ₩19,784 | ₩19,542 | ₩19,676 | -0.07% | 3만 |
|---|
| 2026.07.01 | ₩19,904 | ₩19,904 | ₩19,529 | ₩19,690 | -1.08% | 3.1만 |
|---|
| 2026.06.30 | ₩19,663 | ₩19,958 | ₩19,421 | ₩19,904 | +1.23% | 7.3만 |
|---|
| 2026.06.29 | ₩19,730 | ₩19,877 | ₩19,462 | ₩19,784 | +0.27% | 4.7만 |
|---|
| 2026.06.26 | ₩19,717 | ₩19,717 | ₩19,529 | ₩19,649 | -0.34% | 4.8만 |
|---|
| 2026.06.25 | ₩19,515 | ₩19,649 | ₩19,381 | ₩19,609 | +0.48% | 5.4만 |
|---|
| 2026.06.24 | ₩19,167 | ₩19,636 | ₩19,167 | ₩19,448 | +1.47% | 8.6만 |
|---|
| 2026.06.23 | ₩18,925 | ₩19,408 | ₩18,858 | ₩19,126 | +1.06% | 6.7만 |
|---|
| 2026.06.22 | ₩18,845 | ₩19,126 | ₩18,845 | ₩18,898 | +0.28% | 6만 |
|---|
| 2026.06.18 | ₩19,046 | ₩19,046 | ₩18,858 | ₩18,912 | -0.70% | 6.7만 |
|---|
| 2026.06.17 | ₩19,140 | ₩19,287 | ₩18,965 | ₩19,032 | -0.56% | 7.7만 |
|---|
| 2026.06.16 | ₩19,100 | ₩19,328 | ₩19,100 | ₩19,180 | +0.42% | 7.6만 |
|---|
| 2026.06.15 | ₩19,314 | ₩19,354 | ₩19,180 | ₩19,274 | -0.21% | 5.2만 |
|---|
| 2026.06.12 | ₩19,126 | ₩19,408 | ₩19,113 | ₩19,260 | +0.70% | 6.9만 |
|---|
| 2026.06.11 | ₩19,100 | ₩19,542 | ₩18,965 | ₩19,153 | +0.28% | 5.8만 |
|---|
| 2026.06.10 | ₩19,006 | ₩19,274 | ₩18,939 | ₩19,113 | +0.56% | 5.2만 |
|---|
| 2026.06.09 | ₩19,006 | ₩19,167 | ₩18,858 | ₩18,992 | -0.07% | 9.1만 |
|---|
| 2026.06.08 | ₩19,059 | ₩19,314 | ₩18,885 | ₩18,939 | -0.63% | 7.8만 |
|---|
| 2026.06.05 | ₩18,965 | ₩19,100 | ₩18,885 | ₩19,046 | +0.42% | 7.5만 |
|---|
| 2026.06.04 | ₩18,965 | ₩18,992 | ₩18,872 | ₩18,979 | +0.07% | 7.2만 |
|---|
| 2026.06.03 | ₩18,912 | ₩19,086 | ₩18,898 | ₩18,898 | -0.07% | 4.8만 |
|---|
| 2026.06.02 | ₩18,912 | ₩19,153 | ₩18,912 | ₩18,979 | +0.35% | 11.6만 |
|---|
| 2026.06.01 | ₩19,086 | ₩19,180 | ₩18,939 | ₩18,952 | -0.70% | 7.3만 |
|---|
| 2026.05.29 | ₩19,287 | ₩19,435 | ₩19,153 | ₩19,193 | -0.49% | 6.1만 |
|---|
| 2026.05.28 | ₩19,636 | ₩19,636 | ₩19,381 | ₩19,395 | -1.23% | 9.6만 |
|---|
| 2026.05.27 | ₩19,703 | ₩19,703 | ₩19,515 | ₩19,636 | -0.34% | 6.1만 |
|---|
| 2026.05.26 | ₩19,824 | ₩19,837 | ₩19,515 | ₩19,757 | -0.34% | 6만 |
|---|
| 2026.05.22 | ₩19,489 | ₩19,717 | ₩19,475 | ₩19,676 | +0.96% | 6.3만 |
|---|
| 2026.05.21 | ₩19,408 | ₩19,542 | ₩19,408 | ₩19,489 | +0.41% | 4.9만 |
|---|
| 2026.05.20 | ₩19,354 | ₩19,529 | ₩19,354 | ₩19,515 | +0.83% | 5.8만 |
|---|
| 2026.05.19 | ₩19,019 | ₩19,395 | ₩19,019 | ₩19,287 | +1.41% | 7.4만 |
|---|
| 2026.05.18 | ₩19,073 | ₩19,126 | ₩18,939 | ₩19,046 | -0.14% | 11.8만 |
|---|
| 2026.05.15 | ₩19,207 | ₩19,408 | ₩19,113 | ₩19,167 | -0.21% | 6.4만 |
|---|
| 2026.05.14 | ₩19,301 | ₩19,489 | ₩19,301 | ₩19,435 | +0.69% | 8.1만 |
|---|
| 2026.05.13 | ₩19,475 | ₩19,515 | ₩19,207 | ₩19,328 | -0.76% | 29.4만 |
|---|
| 2026.05.12 | ₩19,703 | ₩19,730 | ₩19,515 | ₩19,582 | -0.61% | 5.6만 |
|---|
| 2026.05.11 | ₩19,703 | ₩19,810 | ₩19,421 | ₩19,690 | -0.07% | 7.7만 |
|---|
| 2026.05.08 | ₩19,475 | ₩19,717 | ₩19,448 | ₩19,623 | +0.76% | 25.9만 |
|---|
| 2026.05.07 | ₩19,649 | ₩19,649 | ₩19,421 | ₩19,462 | -0.96% | 4.5만 |
|---|
| 2026.05.06 | ₩19,958 | ₩19,958 | ₩19,663 | ₩19,703 | -1.28% | 9.7만 |
|---|
| 2026.05.05 | ₩19,958 | ₩20,052 | ₩19,851 | ₩19,971 | +0.07% | 6.4만 |
|---|
| 2026.05.04 | ₩20,025 | ₩20,065 | ₩19,824 | ₩19,958 | -0.33% | 9.3만 |
|---|
| 2026.05.01 | ₩20,146 | ₩20,240 | ₩20,065 | ₩20,132 | -0.07% | 4.2만 |
|---|
| 2026.04.30 | ₩19,609 | ₩20,173 | ₩19,609 | ₩20,025 | +2.12% | 6.7만 |
|---|
| 2026.04.29 | ₩19,864 | ₩19,904 | ₩19,609 | ₩19,649 | -1.08% | 5.9만 |
|---|
| 2026.04.28 | ₩19,810 | ₩19,998 | ₩19,770 | ₩19,810 | 0.00% | 5.1만 |
|---|
| 2026.04.27 | ₩19,824 | ₩19,918 | ₩19,757 | ₩19,810 | -0.07% | 3.6만 |
|---|
| 2026.04.24 | ₩19,770 | ₩19,810 | ₩19,596 | ₩19,743 | -0.14% | 4.5만 |
|---|
| 2026.04.23 | ₩19,515 | ₩19,770 | ₩19,502 | ₩19,703 | +0.96% | 8.9만 |
|---|
| 2026.04.22 | ₩19,542 | ₩19,582 | ₩19,274 | ₩19,395 | -0.75% | 10만 |
|---|
| 2026.04.21 | ₩19,448 | ₩19,649 | ₩19,287 | ₩19,301 | -0.76% | 12.9만 |
|---|
| 2026.04.20 | ₩19,529 | ₩19,757 | ₩19,448 | ₩19,448 | -0.41% | 9.5만 |
|---|
| 2026.04.17 | ₩19,743 | ₩19,743 | ₩19,421 | ₩19,636 | -0.54% | 9.6만 |
|---|
| 2026.04.16 | ₩19,636 | ₩19,743 | ₩19,556 | ₩19,636 | 0.00% | 6.6만 |
|---|
| 2026.04.15 | ₩19,784 | ₩19,784 | ₩19,663 | ₩19,663 | -0.61% | 6.7만 |
|---|
| 2026.04.14 | ₩19,797 | ₩19,810 | ₩19,623 | ₩19,784 | -0.07% | 4.6만 |
|---|
| 2026.04.13 | ₩20,146 | ₩20,146 | ₩19,717 | ₩19,851 | -1.46% | 7.7만 |
|---|
| 2026.04.10 | ₩20,199 | ₩20,240 | ₩20,065 | ₩20,105 | -0.46% | 6.2만 |
|---|
| 2026.04.09 | ₩19,797 | ₩20,320 | ₩19,797 | ₩20,119 | +1.63% | 11.4만 |
|---|
| 2026.04.08 | ₩19,918 | ₩19,931 | ₩19,703 | ₩19,904 | -0.07% | 4.6만 |
|---|
| 2026.04.07 | ₩19,730 | ₩19,864 | ₩19,690 | ₩19,690 | -0.20% | 10.8만 |
|---|
| 2026.04.06 | ₩19,703 | ₩19,851 | ₩19,596 | ₩19,743 | +0.20% | 4.9만 |
|---|
| 2026.04.02 | ₩19,462 | ₩19,904 | ₩19,435 | ₩19,730 | +1.38% | 8.1만 |
|---|
| 2026.04.01 | ₩19,301 | ₩19,649 | ₩19,180 | ₩19,609 | +1.60% | 9.8만 |
|---|
| 2026.03.31 | ₩19,220 | ₩19,381 | ₩19,073 | ₩19,368 | +0.77% | 8.4만 |
|---|
| 2026.03.30 | ₩19,180 | ₩19,314 | ₩19,126 | ₩19,220 | +0.21% | 12.9만 |
|---|
| 2026.03.27 | ₩19,100 | ₩19,368 | ₩18,965 | ₩19,207 | +0.56% | 7.7만 |
|---|
| 2026.03.26 | ₩19,220 | ₩19,502 | ₩19,140 | ₩19,153 | -0.35% | 6.2만 |
|---|
| 2026.03.25 | ₩19,395 | ₩19,663 | ₩19,073 | ₩19,421 | +0.14% | 5.6만 |
|---|
| 2026.03.24 | ₩18,898 | ₩19,328 | ₩18,858 | ₩19,167 | +1.42% | 5.2만 |
|---|
| 2026.03.23 | ₩18,912 | ₩19,153 | ₩18,804 | ₩18,925 | +0.07% | 8.5만 |
|---|
| 2026.03.20 | ₩19,314 | ₩19,314 | ₩18,778 | ₩18,778 | -2.78% | 10.2만 |
|---|
| 2026.03.19 | ₩19,301 | ₩19,502 | ₩19,193 | ₩19,314 | +0.07% | 5.6만 |
|---|
| 2026.03.18 | ₩19,636 | ₩19,676 | ₩19,529 | ₩19,529 | -0.55% | 8.3만 |
|---|
| 2026.03.17 | ₩19,462 | ₩19,824 | ₩19,462 | ₩19,623 | +0.83% | 10.2만 |
|---|
| 2026.03.16 | ₩19,341 | ₩19,515 | ₩19,341 | ₩19,502 | +0.83% | 8.9만 |
|---|
| 2026.03.13 | ₩19,113 | ₩19,354 | ₩19,113 | ₩19,207 | +0.49% | 9.2만 |
|---|
| 2026.03.12 | ₩18,885 | ₩19,207 | ₩18,885 | ₩19,059 | +0.92% | 10.8만 |
|---|
| 2026.03.11 | ₩19,019 | ₩19,287 | ₩19,019 | ₩19,073 | +0.28% | 7.2만 |
|---|
| 2026.03.10 | ₩18,979 | ₩19,234 | ₩18,979 | ₩19,006 | +0.14% | 9.9만 |
|---|
| 2026.03.09 | ₩19,032 | ₩19,100 | ₩18,912 | ₩19,046 | +0.07% | 15.4만 |
|---|
| 2026.03.06 | ₩19,247 | ₩19,381 | ₩19,140 | ₩19,287 | +0.21% | 9.1만 |
|---|
| 2026.03.05 | ₩19,636 | ₩19,663 | ₩19,408 | ₩19,448 | -0.96% | 8.3만 |
|---|
| 2026.03.04 | ₩19,663 | ₩19,757 | ₩19,623 | ₩19,676 | +0.07% | 9만 |
|---|
| 2026.03.03 | ₩19,810 | ₩19,810 | ₩19,354 | ₩19,757 | -0.27% | 9.5만 |
|---|
| 2026.03.02 | ₩19,810 | ₩20,065 | ₩19,770 | ₩19,945 | +0.68% | 10.7만 |
|---|
| 2026.02.27 | ₩19,810 | ₩19,891 | ₩19,730 | ₩19,784 | -0.14% | 11.3만 |
|---|
| 2026.02.26 | ₩19,663 | ₩19,985 | ₩19,663 | ₩19,824 | +0.82% | 12.9만 |
|---|
| 2026.02.25 | ₩19,609 | ₩19,864 | ₩19,462 | ₩19,717 | +0.55% | 9.8만 |
|---|
| 2026.02.24 | ₩19,529 | ₩19,676 | ₩19,435 | ₩19,649 | +0.62% | 9.3만 |
|---|
| 2026.02.23 | ₩19,301 | ₩19,649 | ₩19,247 | ₩19,448 | +0.76% | 10.9만 |
|---|
| 2026.02.20 | ₩19,287 | ₩19,368 | ₩19,193 | ₩19,301 | +0.07% | 13.5만 |
|---|
| 2026.02.19 | ₩19,032 | ₩19,448 | ₩19,032 | ₩19,234 | +1.06% | 13.4만 |
|---|
| 2026.02.18 | ₩19,421 | ₩19,421 | ₩19,073 | ₩19,100 | -1.66% | 12.8만 |
|---|
| 2026.02.17 | ₩19,582 | ₩19,582 | ₩19,368 | ₩19,368 | -1.10% | 15.9만 |
|---|
| 2026.02.13 | ₩19,274 | ₩19,690 | ₩19,274 | ₩19,529 | +1.32% | 19.2만 |
|---|
| 2026.02.12 | ₩19,180 | ₩19,408 | ₩19,180 | ₩19,274 | +0.49% | 10.3만 |
|---|
| 2026.02.11 | ₩18,912 | ₩19,113 | ₩18,898 | ₩19,100 | +0.99% | 9.8만 |
|---|
| 2026.02.10 | ₩18,804 | ₩18,992 | ₩18,724 | ₩18,831 | +0.14% | 14만 |
|---|
| 2026.02.09 | ₩18,496 | ₩18,724 | ₩18,402 | ₩18,697 | +1.09% | 6.6만 |
|---|
| 2026.02.06 | ₩18,348 | ₩18,603 | ₩18,348 | ₩18,496 | +0.80% | 7.7만 |
|---|
| 2026.02.05 | ₩18,308 | ₩18,442 | ₩18,255 | ₩18,348 | +0.22% | 6.7만 |
|---|
| 2026.02.04 | ₩18,201 | ₩18,322 | ₩18,080 | ₩18,268 | +0.37% | 10.3만 |
|---|
| 2026.02.03 | ₩17,919 | ₩18,214 | ₩17,919 | ₩18,161 | +1.35% | 15.9만 |
|---|
| 2026.02.02 | ₩18,000 | ₩18,134 | ₩17,852 | ₩17,919 | -0.45% | 11.1만 |
|---|
| 2026.01.30 | ₩18,107 | ₩18,120 | ₩17,879 | ₩18,000 | -0.59% | 5.7만 |
|---|
| 2026.01.29 | ₩18,080 | ₩18,228 | ₩18,013 | ₩18,174 | +0.52% | 8.9만 |
|---|
| 2026.01.28 | ₩18,107 | ₩18,201 | ₩18,027 | ₩18,067 | -0.22% | 8.7만 |
|---|
| 2026.01.27 | ₩17,785 | ₩18,080 | ₩17,785 | ₩18,013 | +1.28% | 7.4만 |
|---|
| 2026.01.26 | ₩17,664 | ₩17,906 | ₩17,664 | ₩17,785 | +0.68% | 9만 |
|---|
| 2026.01.23 | ₩17,597 | ₩17,651 | ₩17,571 | ₩17,584 | -0.08% | 6.4만 |
|---|
| 2026.01.22 | ₩17,691 | ₩17,691 | ₩17,571 | ₩17,624 | -0.38% | 12.2만 |
|---|
| 2026.01.21 | ₩17,597 | ₩17,678 | ₩17,584 | ₩17,678 | +0.46% | 5.8만 |
|---|
| 2026.01.20 | ₩17,557 | ₩17,705 | ₩17,544 | ₩17,597 | +0.23% | 8.4만 |
|---|
| 2026.01.16 | ₩17,584 | ₩17,678 | ₩17,329 | ₩17,624 | +0.23% | 15.1만 |
|---|
| 2026.01.15 | ₩17,463 | ₩17,611 | ₩17,423 | ₩17,584 | +0.69% | 7.7만 |
|---|
| 2026.01.14 | ₩17,235 | ₩17,530 | ₩17,235 | ₩17,423 | +1.09% | 7만 |
|---|
| 2026.01.13 | ₩17,235 | ₩17,356 | ₩17,208 | ₩17,302 | +0.39% | 5.7만 |
|---|
| 2026.01.12 | ₩17,289 | ₩17,410 | ₩17,208 | ₩17,249 | -0.23% | 9.2만 |
|---|
| 2026.01.09 | ₩17,249 | ₩17,410 | ₩17,182 | ₩17,316 | +0.39% | 8.6만 |
|---|
| 2026.01.08 | ₩17,168 | ₩17,289 | ₩17,101 | ₩17,141 | -0.16% | 10.6만 |
|---|
| 2026.01.07 | ₩17,235 | ₩17,275 | ₩16,994 | ₩16,994 | -1.40% | 9.1만 |
|---|
| 2026.01.06 | ₩17,195 | ₩17,275 | ₩17,101 | ₩17,182 | -0.08% | 9.4만 |
|---|
| 2026.01.05 | ₩17,329 | ₩17,329 | ₩16,940 | ₩17,155 | -1.01% | 9.8만 |
|---|
| 2026.01.02 | ₩16,980 | ₩17,369 | ₩16,967 | ₩17,275 | +1.74% | 12.2만 |
|---|
| 2025.12.31 | ₩17,155 | ₩17,168 | ₩16,954 | ₩17,047 | -0.63% | 7.5만 |
|---|
| 2025.12.30 | ₩17,114 | ₩17,302 | ₩17,047 | ₩17,235 | +0.71% | 7.9만 |
|---|
| 2025.12.29 | ₩17,275 | ₩17,275 | ₩17,155 | ₩17,155 | -0.70% | 8.9만 |
|---|
| 2025.12.26 | ₩17,141 | ₩17,275 | ₩17,128 | ₩17,195 | +0.31% | 7만 |
|---|
| 2025.12.24 | ₩17,249 | ₩17,249 | ₩17,155 | ₩17,168 | -0.47% | 4.8만 |
|---|
| 2025.12.23 | ₩16,900 | ₩17,369 | ₩16,900 | ₩17,249 | +2.06% | 5.9만 |
|---|
| 2025.12.22 | ₩16,927 | ₩17,168 | ₩16,873 | ₩16,980 | +0.32% | 8.1만 |
|---|
| 2025.12.19 | ₩16,980 | ₩17,128 | ₩16,967 | ₩16,980 | 0.00% | 8.4만 |
|---|
| 2025.12.18 | ₩16,873 | ₩17,128 | ₩16,873 | ₩17,047 | +1.03% | 6.3만 |
|---|
| 2025.12.17 | ₩16,833 | ₩16,994 | ₩16,833 | ₩16,900 | +0.40% | 5.9만 |
|---|
| 2025.12.16 | ₩16,927 | ₩16,994 | ₩16,833 | ₩16,900 | -0.16% | 7.9만 |
|---|
| 2025.12.15 | ₩16,846 | ₩17,021 | ₩16,833 | ₩16,913 | +0.40% | 6만 |
|---|
| 2025.12.12 | ₩16,833 | ₩16,954 | ₩16,806 | ₩16,833 | 0.00% | 13.8만 |
|---|
| 2025.12.11 | ₩16,900 | ₩17,021 | ₩16,833 | ₩16,833 | -0.40% | 9.1만 |
|---|
| 2025.12.10 | ₩17,101 | ₩17,114 | ₩16,860 | ₩16,940 | -0.94% | 6.7만 |
|---|
| 2025.12.09 | ₩17,034 | ₩17,275 | ₩17,021 | ₩17,061 | +0.16% | 6.9만 |
|---|
| 2025.12.08 | ₩17,316 | ₩17,342 | ₩16,927 | ₩16,927 | -2.25% | 8.1만 |
|---|
| 2025.12.05 | ₩17,356 | ₩17,477 | ₩17,302 | ₩17,342 | -0.08% | 7.4만 |
|---|
| 2025.12.04 | ₩17,329 | ₩17,450 | ₩17,222 | ₩17,275 | -0.31% | 11.7만 |
|---|
| 2025.12.03 | ₩17,329 | ₩17,463 | ₩17,168 | ₩17,302 | -0.15% | 11.5만 |
|---|
| 2025.12.02 | ₩17,571 | ₩17,651 | ₩17,262 | ₩17,275 | -1.68% | 7.3만 |
|---|
| 2025.12.01 | ₩17,557 | ₩17,651 | ₩17,503 | ₩17,503 | -0.31% | 8.5만 |
|---|
| 2025.11.28 | ₩17,544 | ₩17,745 | ₩17,463 | ₩17,638 | +0.54% | 4.5만 |
|---|
| 2025.11.26 | ₩17,517 | ₩17,691 | ₩17,463 | ₩17,611 | +0.54% | 5.8만 |
|---|
| 2025.11.25 | ₩17,517 | ₩17,557 | ₩17,316 | ₩17,490 | -0.15% | 10.1만 |
|---|
| 2025.11.24 | ₩17,396 | ₩17,557 | ₩17,316 | ₩17,477 | +0.46% | 7.2만 |
|---|
| 2025.11.21 | ₩17,463 | ₩17,597 | ₩17,383 | ₩17,383 | -0.46% | 3만 |
|---|
| 2025.11.20 | ₩17,450 | ₩17,678 | ₩17,369 | ₩17,383 | -0.38% | 7.3만 |
|---|
| 2025.11.19 | ₩17,611 | ₩17,785 | ₩17,423 | ₩17,450 | -0.91% | 8.6만 |
|---|
| 2025.11.18 | ₩17,624 | ₩17,825 | ₩17,571 | ₩17,745 | +0.68% | 7.7만 |
|---|
| 2025.11.17 | ₩17,611 | ₩17,785 | ₩17,597 | ₩17,597 | -0.08% | 10.5만 |
|---|
| 2025.11.14 | ₩17,544 | ₩17,705 | ₩17,450 | ₩17,664 | +0.69% | 4만 |
|---|
| 2025.11.13 | ₩17,718 | ₩17,731 | ₩17,571 | ₩17,571 | -0.83% | 7.9만 |
|---|
| 2025.11.12 | ₩17,597 | ₩17,772 | ₩17,597 | ₩17,678 | +0.46% | 6.1만 |
|---|
| 2025.11.11 | ₩17,490 | ₩17,705 | ₩17,490 | ₩17,651 | +0.92% | 7.4만 |
|---|
| 2025.11.10 | ₩17,490 | ₩17,571 | ₩17,463 | ₩17,530 | +0.23% | 7.9만 |
|---|
| 2025.11.07 | ₩17,208 | ₩17,410 | ₩17,195 | ₩17,410 | +1.17% | 5.7만 |
|---|
| 2025.11.06 | ₩17,182 | ₩17,436 | ₩17,182 | ₩17,302 | +0.70% | 5.8만 |
|---|
| 2025.11.05 | ₩17,168 | ₩17,275 | ₩17,141 | ₩17,222 | +0.31% | 9.8만 |
|---|
| 2025.11.04 | ₩17,235 | ₩17,329 | ₩17,034 | ₩17,114 | -0.70% | 7.8만 |
|---|
| 2025.11.03 | ₩17,383 | ₩17,383 | ₩17,182 | ₩17,235 | -0.85% | 9.4만 |
|---|
| 2025.10.31 | ₩17,369 | ₩17,477 | ₩17,329 | ₩17,436 | +0.39% | 5.9만 |
|---|
| 2025.10.30 | ₩17,463 | ₩17,624 | ₩17,450 | ₩17,463 | 0.00% | 3.9만 |
|---|
| 2025.10.29 | ₩17,731 | ₩17,799 | ₩17,490 | ₩17,544 | -1.06% | 4만 |
|---|
| 2025.10.28 | ₩17,919 | ₩17,919 | ₩17,624 | ₩17,651 | -1.50% | 6.4만 |
|---|
| 2025.10.27 | ₩17,906 | ₩17,933 | ₩17,772 | ₩17,852 | -0.30% | 5.4만 |
|---|
| 2025.10.24 | ₩17,825 | ₩17,906 | ₩17,758 | ₩17,839 | +0.08% | 5.1만 |
|---|
| 2025.10.23 | ₩17,812 | ₩17,906 | ₩17,705 | ₩17,785 | -0.15% | 6.3만 |
|---|
| 2025.10.22 | ₩17,745 | ₩17,799 | ₩17,691 | ₩17,785 | +0.23% | 4.6만 |
|---|
| 2025.10.21 | ₩17,772 | ₩17,812 | ₩17,584 | ₩17,664 | -0.60% | 5.6만 |
|---|
| 2025.10.20 | ₩17,745 | ₩17,825 | ₩17,745 | ₩17,772 | +0.15% | 4.5만 |
|---|
| 2025.10.17 | ₩17,731 | ₩17,825 | ₩17,664 | ₩17,718 | -0.08% | 4.8만 |
|---|
| 2025.10.16 | ₩17,839 | ₩17,946 | ₩17,705 | ₩17,731 | -0.60% | 8만 |
|---|
| 2025.10.15 | ₩17,731 | ₩17,852 | ₩17,731 | ₩17,785 | +0.30% | 9.9만 |
|---|
| 2025.10.14 | ₩17,571 | ₩17,772 | ₩17,490 | ₩17,691 | +0.69% | 9.4만 |
|---|
| 2025.10.13 | ₩17,597 | ₩17,772 | ₩17,530 | ₩17,638 | +0.23% | 6.7만 |
|---|
| 2025.10.10 | ₩17,705 | ₩17,812 | ₩17,571 | ₩17,597 | -0.61% | 8.3만 |
|---|