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 | ₩17,244 | ₩17,539 | ₩17,244 | ₩17,445 | +1.17% | 11.1만 |
| 2026.10.08 | ₩17,365 | ₩17,432 | ₩17,271 | ₩17,311 | -0.31% | 4만 |
| 2026.10.07 | ₩17,485 | ₩17,485 | ₩17,391 | ₩17,445 | -0.23% | 6.1만 |
| 2026.10.06 | ₩17,324 | ₩17,552 | ₩17,204 | ₩17,499 | +1.01% | 8.5만 |
| 2026.10.05 | ₩17,204 | ₩17,231 | ₩17,070 | ₩17,217 | +0.08% | 10만 |
| 2026.10.02 | ₩17,190 | ₩17,311 | ₩17,029 | ₩17,204 | +0.08% | 9.8만 |
| 2026.10.01 | ₩17,123 | ₩17,164 | ₩16,949 | ₩17,003 | -0.70% | 13.7만 |
| 2026.09.30 | ₩17,217 | ₩17,405 | ₩17,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,190 |
| -0.16% |
| 15만 |
| 2026.09.29 | ₩17,110 | ₩17,432 | ₩17,110 | ₩17,311 | +1.18% | 8.7만 |
|---|
| 2026.09.28 | ₩17,231 | ₩17,257 | ₩17,096 | ₩17,150 | -0.47% | 10.9만 |
|---|
| 2026.09.25 | ₩17,378 | ₩17,405 | ₩17,164 | ₩17,324 | -0.31% | 10.2만 |
|---|
| 2026.09.24 | ₩17,378 | ₩17,485 | ₩17,257 | ₩17,351 | -0.15% | 8.5만 |
|---|
| 2026.09.23 | ₩17,834 | ₩18,075 | ₩17,405 | ₩17,432 | -2.26% | 25.9만 |
|---|
| 2026.09.22 | ₩17,955 | ₩18,049 | ₩17,847 | ₩17,928 | -0.15% | 7만 |
|---|
| 2026.09.21 | ₩18,089 | ₩18,357 | ₩17,995 | ₩18,022 | -0.37% | 9.3만 |
|---|
| 2026.09.18 | ₩18,156 | ₩18,156 | ₩17,955 | ₩18,075 | -0.44% | 4.2만 |
|---|
| 2026.09.17 | ₩18,183 | ₩18,344 | ₩18,129 | ₩18,169 | -0.07% | 7.3만 |
|---|
| 2026.09.16 | ₩18,062 | ₩18,290 | ₩18,035 | ₩18,156 | +0.52% | 11만 |
|---|
| 2026.09.15 | ₩18,290 | ₩18,370 | ₩17,968 | ₩17,968 | -1.76% | 6.3만 |
|---|
| 2026.09.14 | ₩18,585 | ₩18,665 | ₩18,290 | ₩18,303 | -1.52% | 5.4만 |
|---|
| 2026.09.11 | ₩18,773 | ₩19,108 | ₩18,612 | ₩18,652 | -0.64% | 6.7만 |
|---|
| 2026.09.10 | ₩18,907 | ₩18,947 | ₩18,639 | ₩18,639 | -1.42% | 7.3만 |
|---|
| 2026.09.09 | ₩19,108 | ₩19,108 | ₩18,799 | ₩18,826 | -1.47% | 7.6만 |
|---|
| 2026.09.08 | ₩18,920 | ₩19,068 | ₩18,907 | ₩19,027 | +0.57% | 8.1만 |
|---|
| 2026.09.04 | ₩18,960 | ₩19,041 | ₩18,880 | ₩18,947 | -0.07% | 5.2만 |
|---|
| 2026.09.03 | ₩19,027 | ₩19,202 | ₩19,001 | ₩19,054 | +0.14% | 3.6만 |
|---|
| 2026.09.02 | ₩19,135 | ₩19,269 | ₩18,987 | ₩19,094 | -0.21% | 5만 |
|---|
| 2026.09.01 | ₩19,349 | ₩19,376 | ₩19,202 | ₩19,215 | -0.69% | 4.9만 |
|---|
| 2026.08.31 | ₩19,403 | ₩19,443 | ₩19,282 | ₩19,336 | -0.35% | 6만 |
|---|
| 2026.08.28 | ₩19,872 | ₩19,872 | ₩19,510 | ₩19,550 | -1.62% | 3.3만 |
|---|
| 2026.08.27 | ₩19,631 | ₩19,979 | ₩19,524 | ₩19,671 | +0.20% | 5.7만 |
|---|
| 2026.08.26 | ₩19,631 | ₩19,738 | ₩19,483 | ₩19,684 | +0.27% | 4.4만 |
|---|
| 2026.08.25 | ₩19,470 | ₩19,591 | ₩19,470 | ₩19,537 | +0.34% | 3.5만 |
|---|
| 2026.08.24 | ₩19,591 | ₩19,591 | ₩19,376 | ₩19,497 | -0.48% | 4.6만 |
|---|
| 2026.08.21 | ₩19,671 | ₩19,778 | ₩19,591 | ₩19,591 | -0.41% | 5.2만 |
|---|
| 2026.08.20 | ₩19,832 | ₩19,953 | ₩19,631 | ₩19,725 | -0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩19,792 | ₩19,966 | ₩19,792 | ₩19,953 | +0.81% | 2.4만 |
|---|
| 2026.08.18 | ₩19,939 | ₩19,979 | ₩19,778 | ₩19,792 | -0.74% | 3.9만 |
|---|
| 2026.08.17 | ₩19,912 | ₩19,966 | ₩19,765 | ₩19,832 | -0.40% | 3.5만 |
|---|
| 2026.08.14 | ₩19,765 | ₩19,872 | ₩19,671 | ₩19,778 | +0.07% | 2.3만 |
|---|
| 2026.08.13 | ₩19,644 | ₩19,912 | ₩19,631 | ₩19,792 | +0.75% | 5.7만 |
|---|
| 2026.08.12 | ₩19,550 | ₩19,684 | ₩19,430 | ₩19,617 | +0.34% | 5.4만 |
|---|
| 2026.08.11 | ₩19,269 | ₩19,577 | ₩19,255 | ₩19,483 | +1.11% | 5.4만 |
|---|
| 2026.08.10 | ₩19,497 | ₩19,510 | ₩19,269 | ₩19,269 | -1.17% | 6.7만 |
|---|
| 2026.08.07 | ₩19,430 | ₩19,564 | ₩19,403 | ₩19,537 | +0.55% | 5.4만 |
|---|
| 2026.08.06 | ₩19,443 | ₩19,483 | ₩19,376 | ₩19,416 | -0.14% | 6.3만 |
|---|
| 2026.08.05 | ₩19,430 | ₩19,537 | ₩19,376 | ₩19,470 | +0.21% | 4.6만 |
|---|
| 2026.08.04 | ₩19,456 | ₩19,510 | ₩19,389 | ₩19,416 | -0.21% | 5.1만 |
|---|
| 2026.08.03 | ₩19,443 | ₩19,577 | ₩19,403 | ₩19,483 | +0.21% | 7.2만 |
|---|
| 2026.07.31 | ₩19,456 | ₩19,577 | ₩19,269 | ₩19,416 | -0.21% | 9.5만 |
|---|
| 2026.07.30 | ₩19,483 | ₩19,819 | ₩19,430 | ₩19,550 | +0.34% | 6만 |
|---|
| 2026.07.29 | ₩19,805 | ₩20,100 | ₩19,470 | ₩19,524 | -1.42% | 4.3만 |
|---|
| 2026.07.28 | ₩20,046 | ₩20,087 | ₩19,819 | ₩19,832 | -1.07% | 5.1만 |
|---|
| 2026.07.27 | ₩20,154 | ₩20,181 | ₩20,060 | ₩20,073 | -0.40% | 3만 |
|---|
| 2026.07.24 | ₩20,020 | ₩20,140 | ₩20,020 | ₩20,073 | +0.27% | 5.3만 |
|---|
| 2026.07.23 | ₩20,154 | ₩20,234 | ₩19,993 | ₩20,033 | -0.60% | 3.2만 |
|---|
| 2026.07.22 | ₩19,979 | ₩20,248 | ₩19,979 | ₩20,140 | +0.81% | 5.4만 |
|---|
| 2026.07.21 | ₩19,926 | ₩20,181 | ₩19,805 | ₩20,033 | +0.54% | 15.9만 |
|---|
| 2026.07.20 | ₩19,751 | ₩19,939 | ₩19,751 | ₩19,899 | +0.75% | 5.6만 |
|---|
| 2026.07.17 | ₩19,953 | ₩20,087 | ₩19,658 | ₩19,738 | -1.08% | 7.6만 |
|---|
| 2026.07.16 | ₩20,073 | ₩20,073 | ₩19,845 | ₩19,912 | -0.80% | 3.9만 |
|---|
| 2026.07.15 | ₩19,886 | ₩20,060 | ₩19,859 | ₩19,993 | +0.54% | 4.7만 |
|---|
| 2026.07.14 | ₩19,805 | ₩20,020 | ₩19,805 | ₩19,953 | +0.74% | 5.5만 |
|---|
| 2026.07.13 | ₩19,725 | ₩19,939 | ₩19,725 | ₩19,751 | +0.14% | 7.2만 |
|---|
| 2026.07.10 | ₩19,738 | ₩19,792 | ₩19,644 | ₩19,711 | -0.14% | 6만 |
|---|
| 2026.07.09 | ₩19,698 | ₩19,738 | ₩19,644 | ₩19,644 | -0.27% | 5.7만 |
|---|
| 2026.07.08 | ₩19,805 | ₩19,805 | ₩19,671 | ₩19,711 | -0.47% | 6.2만 |
|---|
| 2026.07.07 | ₩19,644 | ₩19,953 | ₩19,644 | ₩19,765 | +0.61% | 5.8만 |
|---|
| 2026.07.06 | ₩19,698 | ₩19,778 | ₩19,631 | ₩19,711 | +0.07% | 3.9만 |
|---|
| 2026.07.02 | ₩19,684 | ₩19,778 | ₩19,537 | ₩19,671 | -0.07% | 3만 |
|---|
| 2026.07.01 | ₩19,899 | ₩19,899 | ₩19,524 | ₩19,684 | -1.08% | 3.1만 |
|---|
| 2026.06.30 | ₩19,658 | ₩19,953 | ₩19,416 | ₩19,899 | +1.23% | 7.3만 |
|---|
| 2026.06.29 | ₩19,725 | ₩19,872 | ₩19,456 | ₩19,778 | +0.27% | 4.7만 |
|---|
| 2026.06.26 | ₩19,711 | ₩19,711 | ₩19,524 | ₩19,644 | -0.34% | 4.8만 |
|---|
| 2026.06.25 | ₩19,510 | ₩19,644 | ₩19,376 | ₩19,604 | +0.48% | 5.4만 |
|---|
| 2026.06.24 | ₩19,161 | ₩19,631 | ₩19,161 | ₩19,443 | +1.47% | 8.6만 |
|---|
| 2026.06.23 | ₩18,920 | ₩19,403 | ₩18,853 | ₩19,121 | +1.06% | 6.7만 |
|---|
| 2026.06.22 | ₩18,840 | ₩19,121 | ₩18,840 | ₩18,893 | +0.28% | 6만 |
|---|
| 2026.06.18 | ₩19,041 | ₩19,041 | ₩18,853 | ₩18,907 | -0.70% | 6.7만 |
|---|
| 2026.06.17 | ₩19,135 | ₩19,282 | ₩18,960 | ₩19,027 | -0.56% | 7.7만 |
|---|
| 2026.06.16 | ₩19,094 | ₩19,322 | ₩19,094 | ₩19,175 | +0.42% | 7.6만 |
|---|
| 2026.06.15 | ₩19,309 | ₩19,349 | ₩19,175 | ₩19,269 | -0.21% | 5.2만 |
|---|
| 2026.06.12 | ₩19,121 | ₩19,403 | ₩19,108 | ₩19,255 | +0.70% | 6.9만 |
|---|
| 2026.06.11 | ₩19,094 | ₩19,537 | ₩18,960 | ₩19,148 | +0.28% | 5.8만 |
|---|
| 2026.06.10 | ₩19,001 | ₩19,269 | ₩18,934 | ₩19,108 | +0.56% | 5.2만 |
|---|
| 2026.06.09 | ₩19,001 | ₩19,161 | ₩18,853 | ₩18,987 | -0.07% | 9.1만 |
|---|
| 2026.06.08 | ₩19,054 | ₩19,309 | ₩18,880 | ₩18,934 | -0.63% | 7.8만 |
|---|
| 2026.06.05 | ₩18,960 | ₩19,094 | ₩18,880 | ₩19,041 | +0.42% | 7.5만 |
|---|
| 2026.06.04 | ₩18,960 | ₩18,987 | ₩18,866 | ₩18,974 | +0.07% | 7.2만 |
|---|
| 2026.06.03 | ₩18,907 | ₩19,081 | ₩18,893 | ₩18,893 | -0.07% | 4.8만 |
|---|
| 2026.06.02 | ₩18,907 | ₩19,148 | ₩18,907 | ₩18,974 | +0.35% | 11.6만 |
|---|
| 2026.06.01 | ₩19,081 | ₩19,175 | ₩18,934 | ₩18,947 | -0.70% | 7.3만 |
|---|
| 2026.05.29 | ₩19,282 | ₩19,430 | ₩19,148 | ₩19,188 | -0.49% | 6.1만 |
|---|
| 2026.05.28 | ₩19,631 | ₩19,631 | ₩19,376 | ₩19,389 | -1.23% | 9.6만 |
|---|
| 2026.05.27 | ₩19,698 | ₩19,698 | ₩19,510 | ₩19,631 | -0.34% | 6.1만 |
|---|
| 2026.05.26 | ₩19,819 | ₩19,832 | ₩19,510 | ₩19,751 | -0.34% | 6만 |
|---|
| 2026.05.22 | ₩19,483 | ₩19,711 | ₩19,470 | ₩19,671 | +0.96% | 6.3만 |
|---|
| 2026.05.21 | ₩19,403 | ₩19,537 | ₩19,403 | ₩19,483 | +0.41% | 4.9만 |
|---|
| 2026.05.20 | ₩19,349 | ₩19,524 | ₩19,349 | ₩19,510 | +0.83% | 5.8만 |
|---|
| 2026.05.19 | ₩19,014 | ₩19,389 | ₩19,014 | ₩19,282 | +1.41% | 7.4만 |
|---|
| 2026.05.18 | ₩19,068 | ₩19,121 | ₩18,934 | ₩19,041 | -0.14% | 11.8만 |
|---|
| 2026.05.15 | ₩19,202 | ₩19,403 | ₩19,108 | ₩19,161 | -0.21% | 6.4만 |
|---|
| 2026.05.14 | ₩19,296 | ₩19,483 | ₩19,296 | ₩19,430 | +0.69% | 8.1만 |
|---|
| 2026.05.13 | ₩19,470 | ₩19,510 | ₩19,202 | ₩19,322 | -0.76% | 29.4만 |
|---|
| 2026.05.12 | ₩19,698 | ₩19,725 | ₩19,510 | ₩19,577 | -0.61% | 5.6만 |
|---|
| 2026.05.11 | ₩19,698 | ₩19,805 | ₩19,416 | ₩19,684 | -0.07% | 7.7만 |
|---|
| 2026.05.08 | ₩19,470 | ₩19,711 | ₩19,443 | ₩19,617 | +0.76% | 25.9만 |
|---|
| 2026.05.07 | ₩19,644 | ₩19,644 | ₩19,416 | ₩19,456 | -0.96% | 4.5만 |
|---|
| 2026.05.06 | ₩19,953 | ₩19,953 | ₩19,658 | ₩19,698 | -1.28% | 9.7만 |
|---|
| 2026.05.05 | ₩19,953 | ₩20,046 | ₩19,845 | ₩19,966 | +0.07% | 6.4만 |
|---|
| 2026.05.04 | ₩20,020 | ₩20,060 | ₩19,819 | ₩19,953 | -0.33% | 9.3만 |
|---|
| 2026.05.01 | ₩20,140 | ₩20,234 | ₩20,060 | ₩20,127 | -0.07% | 4.2만 |
|---|
| 2026.04.30 | ₩19,604 | ₩20,167 | ₩19,604 | ₩20,020 | +2.12% | 6.7만 |
|---|
| 2026.04.29 | ₩19,859 | ₩19,899 | ₩19,604 | ₩19,644 | -1.08% | 5.9만 |
|---|
| 2026.04.28 | ₩19,805 | ₩19,993 | ₩19,765 | ₩19,805 | 0.00% | 5.1만 |
|---|
| 2026.04.27 | ₩19,819 | ₩19,912 | ₩19,751 | ₩19,805 | -0.07% | 3.6만 |
|---|
| 2026.04.24 | ₩19,765 | ₩19,805 | ₩19,591 | ₩19,738 | -0.14% | 4.5만 |
|---|
| 2026.04.23 | ₩19,510 | ₩19,765 | ₩19,497 | ₩19,698 | +0.96% | 8.9만 |
|---|
| 2026.04.22 | ₩19,537 | ₩19,577 | ₩19,269 | ₩19,389 | -0.75% | 10만 |
|---|
| 2026.04.21 | ₩19,443 | ₩19,644 | ₩19,282 | ₩19,296 | -0.76% | 12.9만 |
|---|
| 2026.04.20 | ₩19,524 | ₩19,751 | ₩19,443 | ₩19,443 | -0.41% | 9.5만 |
|---|
| 2026.04.17 | ₩19,738 | ₩19,738 | ₩19,416 | ₩19,631 | -0.54% | 9.6만 |
|---|
| 2026.04.16 | ₩19,631 | ₩19,738 | ₩19,550 | ₩19,631 | 0.00% | 6.6만 |
|---|
| 2026.04.15 | ₩19,778 | ₩19,778 | ₩19,658 | ₩19,658 | -0.61% | 6.7만 |
|---|
| 2026.04.14 | ₩19,792 | ₩19,805 | ₩19,617 | ₩19,778 | -0.07% | 4.6만 |
|---|
| 2026.04.13 | ₩20,140 | ₩20,140 | ₩19,711 | ₩19,845 | -1.46% | 7.7만 |
|---|
| 2026.04.10 | ₩20,194 | ₩20,234 | ₩20,060 | ₩20,100 | -0.46% | 6.2만 |
|---|
| 2026.04.09 | ₩19,792 | ₩20,315 | ₩19,792 | ₩20,114 | +1.63% | 11.4만 |
|---|
| 2026.04.08 | ₩19,912 | ₩19,926 | ₩19,698 | ₩19,899 | -0.07% | 4.6만 |
|---|
| 2026.04.07 | ₩19,725 | ₩19,859 | ₩19,684 | ₩19,684 | -0.20% | 10.8만 |
|---|
| 2026.04.06 | ₩19,698 | ₩19,845 | ₩19,591 | ₩19,738 | +0.20% | 4.9만 |
|---|
| 2026.04.02 | ₩19,456 | ₩19,899 | ₩19,430 | ₩19,725 | +1.38% | 8.1만 |
|---|
| 2026.04.01 | ₩19,296 | ₩19,644 | ₩19,175 | ₩19,604 | +1.60% | 9.8만 |
|---|
| 2026.03.31 | ₩19,215 | ₩19,376 | ₩19,068 | ₩19,363 | +0.77% | 8.4만 |
|---|
| 2026.03.30 | ₩19,175 | ₩19,309 | ₩19,121 | ₩19,215 | +0.21% | 12.9만 |
|---|
| 2026.03.27 | ₩19,094 | ₩19,363 | ₩18,960 | ₩19,202 | +0.56% | 7.7만 |
|---|
| 2026.03.26 | ₩19,215 | ₩19,497 | ₩19,135 | ₩19,148 | -0.35% | 6.2만 |
|---|
| 2026.03.25 | ₩19,389 | ₩19,658 | ₩19,068 | ₩19,416 | +0.14% | 5.6만 |
|---|
| 2026.03.24 | ₩18,893 | ₩19,322 | ₩18,853 | ₩19,161 | +1.42% | 5.2만 |
|---|
| 2026.03.23 | ₩18,907 | ₩19,148 | ₩18,799 | ₩18,920 | +0.07% | 8.5만 |
|---|
| 2026.03.20 | ₩19,309 | ₩19,309 | ₩18,773 | ₩18,773 | -2.78% | 10.2만 |
|---|
| 2026.03.19 | ₩19,296 | ₩19,497 | ₩19,188 | ₩19,309 | +0.07% | 5.6만 |
|---|
| 2026.03.18 | ₩19,631 | ₩19,671 | ₩19,524 | ₩19,524 | -0.55% | 8.3만 |
|---|
| 2026.03.17 | ₩19,456 | ₩19,819 | ₩19,456 | ₩19,617 | +0.83% | 10.2만 |
|---|
| 2026.03.16 | ₩19,336 | ₩19,510 | ₩19,336 | ₩19,497 | +0.83% | 8.9만 |
|---|
| 2026.03.13 | ₩19,108 | ₩19,349 | ₩19,108 | ₩19,202 | +0.49% | 9.2만 |
|---|
| 2026.03.12 | ₩18,880 | ₩19,202 | ₩18,880 | ₩19,054 | +0.92% | 10.8만 |
|---|
| 2026.03.11 | ₩19,014 | ₩19,282 | ₩19,014 | ₩19,068 | +0.28% | 7.2만 |
|---|
| 2026.03.10 | ₩18,974 | ₩19,229 | ₩18,974 | ₩19,001 | +0.14% | 9.9만 |
|---|
| 2026.03.09 | ₩19,027 | ₩19,094 | ₩18,907 | ₩19,041 | +0.07% | 15.4만 |
|---|
| 2026.03.06 | ₩19,242 | ₩19,376 | ₩19,135 | ₩19,282 | +0.21% | 9.1만 |
|---|
| 2026.03.05 | ₩19,631 | ₩19,658 | ₩19,403 | ₩19,443 | -0.96% | 8.3만 |
|---|
| 2026.03.04 | ₩19,658 | ₩19,751 | ₩19,617 | ₩19,671 | +0.07% | 9만 |
|---|
| 2026.03.03 | ₩19,805 | ₩19,805 | ₩19,349 | ₩19,751 | -0.27% | 9.5만 |
|---|
| 2026.03.02 | ₩19,805 | ₩20,060 | ₩19,765 | ₩19,939 | +0.68% | 10.7만 |
|---|
| 2026.02.27 | ₩19,805 | ₩19,886 | ₩19,725 | ₩19,778 | -0.14% | 11.3만 |
|---|
| 2026.02.26 | ₩19,658 | ₩19,979 | ₩19,658 | ₩19,819 | +0.82% | 12.9만 |
|---|
| 2026.02.25 | ₩19,604 | ₩19,859 | ₩19,456 | ₩19,711 | +0.55% | 9.8만 |
|---|
| 2026.02.24 | ₩19,524 | ₩19,671 | ₩19,430 | ₩19,644 | +0.62% | 9.3만 |
|---|
| 2026.02.23 | ₩19,296 | ₩19,644 | ₩19,242 | ₩19,443 | +0.76% | 10.9만 |
|---|
| 2026.02.20 | ₩19,282 | ₩19,363 | ₩19,188 | ₩19,296 | +0.07% | 13.5만 |
|---|
| 2026.02.19 | ₩19,027 | ₩19,443 | ₩19,027 | ₩19,229 | +1.06% | 13.4만 |
|---|
| 2026.02.18 | ₩19,416 | ₩19,416 | ₩19,068 | ₩19,094 | -1.66% | 12.8만 |
|---|
| 2026.02.17 | ₩19,577 | ₩19,577 | ₩19,363 | ₩19,363 | -1.10% | 15.9만 |
|---|
| 2026.02.13 | ₩19,269 | ₩19,684 | ₩19,269 | ₩19,524 | +1.32% | 19.2만 |
|---|
| 2026.02.12 | ₩19,175 | ₩19,403 | ₩19,175 | ₩19,269 | +0.49% | 10.3만 |
|---|
| 2026.02.11 | ₩18,907 | ₩19,108 | ₩18,893 | ₩19,094 | +0.99% | 9.8만 |
|---|
| 2026.02.10 | ₩18,799 | ₩18,987 | ₩18,719 | ₩18,826 | +0.14% | 14만 |
|---|
| 2026.02.09 | ₩18,491 | ₩18,719 | ₩18,397 | ₩18,692 | +1.09% | 6.6만 |
|---|
| 2026.02.06 | ₩18,344 | ₩18,598 | ₩18,344 | ₩18,491 | +0.80% | 7.7만 |
|---|
| 2026.02.05 | ₩18,303 | ₩18,437 | ₩18,250 | ₩18,344 | +0.22% | 6.7만 |
|---|
| 2026.02.04 | ₩18,196 | ₩18,317 | ₩18,075 | ₩18,263 | +0.37% | 10.3만 |
|---|
| 2026.02.03 | ₩17,914 | ₩18,209 | ₩17,914 | ₩18,156 | +1.35% | 15.9만 |
|---|
| 2026.02.02 | ₩17,995 | ₩18,129 | ₩17,847 | ₩17,914 | -0.45% | 11.1만 |
|---|
| 2026.01.30 | ₩18,102 | ₩18,116 | ₩17,874 | ₩17,995 | -0.59% | 5.7만 |
|---|
| 2026.01.29 | ₩18,075 | ₩18,223 | ₩18,008 | ₩18,169 | +0.52% | 8.9만 |
|---|
| 2026.01.28 | ₩18,102 | ₩18,196 | ₩18,022 | ₩18,062 | -0.22% | 8.7만 |
|---|
| 2026.01.27 | ₩17,780 | ₩18,075 | ₩17,780 | ₩18,008 | +1.28% | 7.4만 |
|---|
| 2026.01.26 | ₩17,660 | ₩17,901 | ₩17,660 | ₩17,780 | +0.68% | 9만 |
|---|
| 2026.01.23 | ₩17,593 | ₩17,646 | ₩17,566 | ₩17,579 | -0.08% | 6.4만 |
|---|
| 2026.01.22 | ₩17,686 | ₩17,686 | ₩17,566 | ₩17,619 | -0.38% | 12.2만 |
|---|
| 2026.01.21 | ₩17,593 | ₩17,673 | ₩17,579 | ₩17,673 | +0.46% | 5.8만 |
|---|
| 2026.01.20 | ₩17,552 | ₩17,700 | ₩17,539 | ₩17,593 | +0.23% | 8.4만 |
|---|
| 2026.01.16 | ₩17,579 | ₩17,673 | ₩17,324 | ₩17,619 | +0.23% | 15.1만 |
|---|
| 2026.01.15 | ₩17,459 | ₩17,606 | ₩17,418 | ₩17,579 | +0.69% | 7.7만 |
|---|
| 2026.01.14 | ₩17,231 | ₩17,526 | ₩17,231 | ₩17,418 | +1.09% | 7만 |
|---|
| 2026.01.13 | ₩17,231 | ₩17,351 | ₩17,204 | ₩17,298 | +0.39% | 5.7만 |
|---|
| 2026.01.12 | ₩17,284 | ₩17,405 | ₩17,204 | ₩17,244 | -0.23% | 9.2만 |
|---|
| 2026.01.09 | ₩17,244 | ₩17,405 | ₩17,177 | ₩17,311 | +0.39% | 8.6만 |
|---|
| 2026.01.08 | ₩17,164 | ₩17,284 | ₩17,096 | ₩17,137 | -0.16% | 10.6만 |
|---|
| 2026.01.07 | ₩17,231 | ₩17,271 | ₩16,989 | ₩16,989 | -1.40% | 9.1만 |
|---|
| 2026.01.06 | ₩17,190 | ₩17,271 | ₩17,096 | ₩17,177 | -0.08% | 9.4만 |
|---|
| 2026.01.05 | ₩17,324 | ₩17,324 | ₩16,936 | ₩17,150 | -1.01% | 9.8만 |
|---|
| 2026.01.02 | ₩16,976 | ₩17,365 | ₩16,962 | ₩17,271 | +1.74% | 12.2만 |
|---|
| 2025.12.31 | ₩17,150 | ₩17,164 | ₩16,949 | ₩17,043 | -0.63% | 7.5만 |
|---|
| 2025.12.30 | ₩17,110 | ₩17,298 | ₩17,043 | ₩17,231 | +0.71% | 7.9만 |
|---|
| 2025.12.29 | ₩17,271 | ₩17,271 | ₩17,150 | ₩17,150 | -0.70% | 8.9만 |
|---|
| 2025.12.26 | ₩17,137 | ₩17,271 | ₩17,123 | ₩17,190 | +0.31% | 7만 |
|---|
| 2025.12.24 | ₩17,244 | ₩17,244 | ₩17,150 | ₩17,164 | -0.47% | 4.8만 |
|---|
| 2025.12.23 | ₩16,895 | ₩17,365 | ₩16,895 | ₩17,244 | +2.06% | 5.9만 |
|---|
| 2025.12.22 | ₩16,922 | ₩17,164 | ₩16,869 | ₩16,976 | +0.32% | 8.1만 |
|---|
| 2025.12.19 | ₩16,976 | ₩17,123 | ₩16,962 | ₩16,976 | 0.00% | 8.4만 |
|---|
| 2025.12.18 | ₩16,869 | ₩17,123 | ₩16,869 | ₩17,043 | +1.03% | 6.3만 |
|---|
| 2025.12.17 | ₩16,828 | ₩16,989 | ₩16,828 | ₩16,895 | +0.40% | 5.9만 |
|---|
| 2025.12.16 | ₩16,922 | ₩16,989 | ₩16,828 | ₩16,895 | -0.16% | 7.9만 |
|---|
| 2025.12.15 | ₩16,842 | ₩17,016 | ₩16,828 | ₩16,909 | +0.40% | 6만 |
|---|
| 2025.12.12 | ₩16,828 | ₩16,949 | ₩16,801 | ₩16,828 | 0.00% | 13.8만 |
|---|
| 2025.12.11 | ₩16,895 | ₩17,016 | ₩16,828 | ₩16,828 | -0.40% | 9.1만 |
|---|
| 2025.12.10 | ₩17,096 | ₩17,110 | ₩16,855 | ₩16,936 | -0.94% | 6.7만 |
|---|
| 2025.12.09 | ₩17,029 | ₩17,271 | ₩17,016 | ₩17,056 | +0.16% | 6.9만 |
|---|
| 2025.12.08 | ₩17,311 | ₩17,338 | ₩16,922 | ₩16,922 | -2.25% | 8.1만 |
|---|
| 2025.12.05 | ₩17,351 | ₩17,472 | ₩17,298 | ₩17,338 | -0.08% | 7.4만 |
|---|
| 2025.12.04 | ₩17,324 | ₩17,445 | ₩17,217 | ₩17,271 | -0.31% | 11.7만 |
|---|
| 2025.12.03 | ₩17,324 | ₩17,459 | ₩17,164 | ₩17,298 | -0.15% | 11.5만 |
|---|
| 2025.12.02 | ₩17,566 | ₩17,646 | ₩17,257 | ₩17,271 | -1.68% | 7.3만 |
|---|
| 2025.12.01 | ₩17,552 | ₩17,646 | ₩17,499 | ₩17,499 | -0.31% | 8.5만 |
|---|
| 2025.11.28 | ₩17,539 | ₩17,740 | ₩17,459 | ₩17,633 | +0.54% | 4.5만 |
|---|
| 2025.11.26 | ₩17,512 | ₩17,686 | ₩17,459 | ₩17,606 | +0.54% | 5.8만 |
|---|
| 2025.11.25 | ₩17,512 | ₩17,552 | ₩17,311 | ₩17,485 | -0.15% | 10.1만 |
|---|
| 2025.11.24 | ₩17,391 | ₩17,552 | ₩17,311 | ₩17,472 | +0.46% | 7.2만 |
|---|
| 2025.11.21 | ₩17,459 | ₩17,593 | ₩17,378 | ₩17,378 | -0.46% | 3만 |
|---|
| 2025.11.20 | ₩17,445 | ₩17,673 | ₩17,365 | ₩17,378 | -0.38% | 7.3만 |
|---|
| 2025.11.19 | ₩17,606 | ₩17,780 | ₩17,418 | ₩17,445 | -0.91% | 8.6만 |
|---|
| 2025.11.18 | ₩17,619 | ₩17,821 | ₩17,566 | ₩17,740 | +0.68% | 7.7만 |
|---|
| 2025.11.17 | ₩17,606 | ₩17,780 | ₩17,593 | ₩17,593 | -0.08% | 10.5만 |
|---|
| 2025.11.14 | ₩17,539 | ₩17,700 | ₩17,445 | ₩17,660 | +0.69% | 4만 |
|---|
| 2025.11.13 | ₩17,713 | ₩17,727 | ₩17,566 | ₩17,566 | -0.83% | 7.9만 |
|---|
| 2025.11.12 | ₩17,593 | ₩17,767 | ₩17,593 | ₩17,673 | +0.46% | 6.1만 |
|---|
| 2025.11.11 | ₩17,485 | ₩17,700 | ₩17,485 | ₩17,646 | +0.92% | 7.4만 |
|---|
| 2025.11.10 | ₩17,485 | ₩17,566 | ₩17,459 | ₩17,526 | +0.23% | 7.9만 |
|---|
| 2025.11.07 | ₩17,204 | ₩17,405 | ₩17,190 | ₩17,405 | +1.17% | 5.7만 |
|---|
| 2025.11.06 | ₩17,177 | ₩17,432 | ₩17,177 | ₩17,298 | +0.70% | 5.8만 |
|---|
| 2025.11.05 | ₩17,164 | ₩17,271 | ₩17,137 | ₩17,217 | +0.31% | 9.8만 |
|---|
| 2025.11.04 | ₩17,231 | ₩17,324 | ₩17,029 | ₩17,110 | -0.70% | 7.8만 |
|---|
| 2025.11.03 | ₩17,378 | ₩17,378 | ₩17,177 | ₩17,231 | -0.85% | 9.4만 |
|---|
| 2025.10.31 | ₩17,365 | ₩17,472 | ₩17,324 | ₩17,432 | +0.39% | 5.9만 |
|---|
| 2025.10.30 | ₩17,459 | ₩17,619 | ₩17,445 | ₩17,459 | 0.00% | 3.9만 |
|---|
| 2025.10.29 | ₩17,727 | ₩17,794 | ₩17,485 | ₩17,539 | -1.06% | 4만 |
|---|
| 2025.10.28 | ₩17,914 | ₩17,914 | ₩17,619 | ₩17,646 | -1.50% | 6.4만 |
|---|
| 2025.10.27 | ₩17,901 | ₩17,928 | ₩17,767 | ₩17,847 | -0.30% | 5.4만 |
|---|
| 2025.10.24 | ₩17,821 | ₩17,901 | ₩17,754 | ₩17,834 | +0.08% | 5.1만 |
|---|
| 2025.10.23 | ₩17,807 | ₩17,901 | ₩17,700 | ₩17,780 | -0.15% | 6.3만 |
|---|
| 2025.10.22 | ₩17,740 | ₩17,794 | ₩17,686 | ₩17,780 | +0.23% | 4.6만 |
|---|
| 2025.10.21 | ₩17,767 | ₩17,807 | ₩17,579 | ₩17,660 | -0.60% | 5.6만 |
|---|
| 2025.10.20 | ₩17,740 | ₩17,821 | ₩17,740 | ₩17,767 | +0.15% | 4.5만 |
|---|
| 2025.10.17 | ₩17,727 | ₩17,821 | ₩17,660 | ₩17,713 | -0.08% | 4.8만 |
|---|
| 2025.10.16 | ₩17,834 | ₩17,941 | ₩17,700 | ₩17,727 | -0.60% | 8만 |
|---|
| 2025.10.15 | ₩17,727 | ₩17,847 | ₩17,727 | ₩17,780 | +0.30% | 9.9만 |
|---|
| 2025.10.14 | ₩17,566 | ₩17,767 | ₩17,485 | ₩17,686 | +0.69% | 9.4만 |
|---|
| 2025.10.13 | ₩17,593 | ₩17,767 | ₩17,526 | ₩17,633 | +0.23% | 6.7만 |
|---|
| 2025.10.10 | ₩17,700 | ₩17,807 | ₩17,566 | ₩17,593 | -0.61% | 8.3만 |
|---|