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 | ₩17,247 | ₩17,542 | ₩17,247 | ₩17,448 | +1.17% | 11.1만 |
| 2026.10.08 | ₩17,367 | ₩17,434 | ₩17,273 | ₩17,314 | -0.31% | 4만 |
| 2026.10.07 | ₩17,488 | ₩17,488 | ₩17,394 | ₩17,448 | -0.23% | 6.1만 |
| 2026.10.06 | ₩17,327 | ₩17,555 | ₩17,206 | ₩17,501 | +1.01% | 8.5만 |
| 2026.10.05 | ₩17,206 | ₩17,233 | ₩17,072 | ₩17,220 | +0.08% | 10만 |
| 2026.10.02 | ₩17,193 | ₩17,314 | ₩17,032 | ₩17,206 | +0.08% | 9.8만 |
| 2026.10.01 | ₩17,126 | ₩17,166 | ₩16,952 | ₩17,005 | -0.70% | 13.7만 |
| 2026.09.30 | ₩17,220 | ₩17,407 | ₩17,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,193 |
| -0.16% |
| 15만 |
| 2026.09.29 | ₩17,112 | ₩17,434 | ₩17,112 | ₩17,314 | +1.18% | 8.7만 |
|---|
| 2026.09.28 | ₩17,233 | ₩17,260 | ₩17,099 | ₩17,153 | -0.47% | 10.9만 |
|---|
| 2026.09.25 | ₩17,381 | ₩17,407 | ₩17,166 | ₩17,327 | -0.31% | 10.2만 |
|---|
| 2026.09.24 | ₩17,381 | ₩17,488 | ₩17,260 | ₩17,354 | -0.15% | 8.5만 |
|---|
| 2026.09.23 | ₩17,837 | ₩18,078 | ₩17,407 | ₩17,434 | -2.26% | 25.9만 |
|---|
| 2026.09.22 | ₩17,957 | ₩18,051 | ₩17,850 | ₩17,931 | -0.15% | 7만 |
|---|
| 2026.09.21 | ₩18,091 | ₩18,360 | ₩17,998 | ₩18,024 | -0.37% | 9.3만 |
|---|
| 2026.09.18 | ₩18,158 | ₩18,158 | ₩17,957 | ₩18,078 | -0.44% | 4.2만 |
|---|
| 2026.09.17 | ₩18,185 | ₩18,346 | ₩18,132 | ₩18,172 | -0.07% | 7.3만 |
|---|
| 2026.09.16 | ₩18,065 | ₩18,293 | ₩18,038 | ₩18,158 | +0.52% | 11만 |
|---|
| 2026.09.15 | ₩18,293 | ₩18,373 | ₩17,971 | ₩17,971 | -1.76% | 6.3만 |
|---|
| 2026.09.14 | ₩18,588 | ₩18,668 | ₩18,293 | ₩18,306 | -1.52% | 5.4만 |
|---|
| 2026.09.11 | ₩18,775 | ₩19,111 | ₩18,614 | ₩18,655 | -0.64% | 6.7만 |
|---|
| 2026.09.10 | ₩18,910 | ₩18,950 | ₩18,641 | ₩18,641 | -1.42% | 7.3만 |
|---|
| 2026.09.09 | ₩19,111 | ₩19,111 | ₩18,802 | ₩18,829 | -1.47% | 7.6만 |
|---|
| 2026.09.08 | ₩18,923 | ₩19,070 | ₩18,910 | ₩19,030 | +0.57% | 8.1만 |
|---|
| 2026.09.04 | ₩18,963 | ₩19,044 | ₩18,883 | ₩18,950 | -0.07% | 5.2만 |
|---|
| 2026.09.03 | ₩19,030 | ₩19,205 | ₩19,003 | ₩19,057 | +0.14% | 3.6만 |
|---|
| 2026.09.02 | ₩19,137 | ₩19,272 | ₩18,990 | ₩19,097 | -0.21% | 5만 |
|---|
| 2026.09.01 | ₩19,352 | ₩19,379 | ₩19,205 | ₩19,218 | -0.69% | 4.9만 |
|---|
| 2026.08.31 | ₩19,406 | ₩19,446 | ₩19,285 | ₩19,339 | -0.35% | 6만 |
|---|
| 2026.08.28 | ₩19,875 | ₩19,875 | ₩19,513 | ₩19,553 | -1.62% | 3.3만 |
|---|
| 2026.08.27 | ₩19,634 | ₩19,982 | ₩19,526 | ₩19,674 | +0.20% | 5.7만 |
|---|
| 2026.08.26 | ₩19,634 | ₩19,741 | ₩19,486 | ₩19,687 | +0.27% | 4.4만 |
|---|
| 2026.08.25 | ₩19,473 | ₩19,593 | ₩19,473 | ₩19,540 | +0.34% | 3.5만 |
|---|
| 2026.08.24 | ₩19,593 | ₩19,593 | ₩19,379 | ₩19,500 | -0.48% | 4.6만 |
|---|
| 2026.08.21 | ₩19,674 | ₩19,781 | ₩19,593 | ₩19,593 | -0.41% | 5.2만 |
|---|
| 2026.08.20 | ₩19,835 | ₩19,956 | ₩19,634 | ₩19,728 | -0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩19,795 | ₩19,969 | ₩19,795 | ₩19,956 | +0.81% | 2.4만 |
|---|
| 2026.08.18 | ₩19,942 | ₩19,982 | ₩19,781 | ₩19,795 | -0.74% | 3.9만 |
|---|
| 2026.08.17 | ₩19,915 | ₩19,969 | ₩19,768 | ₩19,835 | -0.40% | 3.5만 |
|---|
| 2026.08.14 | ₩19,768 | ₩19,875 | ₩19,674 | ₩19,781 | +0.07% | 2.3만 |
|---|
| 2026.08.13 | ₩19,647 | ₩19,915 | ₩19,634 | ₩19,795 | +0.75% | 5.7만 |
|---|
| 2026.08.12 | ₩19,553 | ₩19,687 | ₩19,433 | ₩19,620 | +0.34% | 5.4만 |
|---|
| 2026.08.11 | ₩19,272 | ₩19,580 | ₩19,258 | ₩19,486 | +1.11% | 5.4만 |
|---|
| 2026.08.10 | ₩19,500 | ₩19,513 | ₩19,272 | ₩19,272 | -1.17% | 6.7만 |
|---|
| 2026.08.07 | ₩19,433 | ₩19,567 | ₩19,406 | ₩19,540 | +0.55% | 5.4만 |
|---|
| 2026.08.06 | ₩19,446 | ₩19,486 | ₩19,379 | ₩19,419 | -0.14% | 6.3만 |
|---|
| 2026.08.05 | ₩19,433 | ₩19,540 | ₩19,379 | ₩19,473 | +0.21% | 4.6만 |
|---|
| 2026.08.04 | ₩19,459 | ₩19,513 | ₩19,392 | ₩19,419 | -0.21% | 5.1만 |
|---|
| 2026.08.03 | ₩19,446 | ₩19,580 | ₩19,406 | ₩19,486 | +0.21% | 7.2만 |
|---|
| 2026.07.31 | ₩19,459 | ₩19,580 | ₩19,272 | ₩19,419 | -0.21% | 9.5만 |
|---|
| 2026.07.30 | ₩19,486 | ₩19,821 | ₩19,433 | ₩19,553 | +0.34% | 6만 |
|---|
| 2026.07.29 | ₩19,808 | ₩20,103 | ₩19,473 | ₩19,526 | -1.42% | 4.3만 |
|---|
| 2026.07.28 | ₩20,049 | ₩20,090 | ₩19,821 | ₩19,835 | -1.07% | 5.1만 |
|---|
| 2026.07.27 | ₩20,157 | ₩20,184 | ₩20,063 | ₩20,076 | -0.40% | 3만 |
|---|
| 2026.07.24 | ₩20,023 | ₩20,143 | ₩20,023 | ₩20,076 | +0.27% | 5.3만 |
|---|
| 2026.07.23 | ₩20,157 | ₩20,237 | ₩19,996 | ₩20,036 | -0.60% | 3.2만 |
|---|
| 2026.07.22 | ₩19,982 | ₩20,251 | ₩19,982 | ₩20,143 | +0.81% | 5.4만 |
|---|
| 2026.07.21 | ₩19,929 | ₩20,184 | ₩19,808 | ₩20,036 | +0.54% | 15.9만 |
|---|
| 2026.07.20 | ₩19,754 | ₩19,942 | ₩19,754 | ₩19,902 | +0.75% | 5.6만 |
|---|
| 2026.07.17 | ₩19,956 | ₩20,090 | ₩19,661 | ₩19,741 | -1.08% | 7.6만 |
|---|
| 2026.07.16 | ₩20,076 | ₩20,076 | ₩19,848 | ₩19,915 | -0.80% | 3.9만 |
|---|
| 2026.07.15 | ₩19,889 | ₩20,063 | ₩19,862 | ₩19,996 | +0.54% | 4.7만 |
|---|
| 2026.07.14 | ₩19,808 | ₩20,023 | ₩19,808 | ₩19,956 | +0.74% | 5.5만 |
|---|
| 2026.07.13 | ₩19,728 | ₩19,942 | ₩19,728 | ₩19,754 | +0.14% | 7.2만 |
|---|
| 2026.07.10 | ₩19,741 | ₩19,795 | ₩19,647 | ₩19,714 | -0.14% | 6만 |
|---|
| 2026.07.09 | ₩19,701 | ₩19,741 | ₩19,647 | ₩19,647 | -0.27% | 5.7만 |
|---|
| 2026.07.08 | ₩19,808 | ₩19,808 | ₩19,674 | ₩19,714 | -0.47% | 6.2만 |
|---|
| 2026.07.07 | ₩19,647 | ₩19,956 | ₩19,647 | ₩19,768 | +0.61% | 5.8만 |
|---|
| 2026.07.06 | ₩19,701 | ₩19,781 | ₩19,634 | ₩19,714 | +0.07% | 3.9만 |
|---|
| 2026.07.02 | ₩19,687 | ₩19,781 | ₩19,540 | ₩19,674 | -0.07% | 3만 |
|---|
| 2026.07.01 | ₩19,902 | ₩19,902 | ₩19,526 | ₩19,687 | -1.08% | 3.1만 |
|---|
| 2026.06.30 | ₩19,661 | ₩19,956 | ₩19,419 | ₩19,902 | +1.23% | 7.3만 |
|---|
| 2026.06.29 | ₩19,728 | ₩19,875 | ₩19,459 | ₩19,781 | +0.27% | 4.7만 |
|---|
| 2026.06.26 | ₩19,714 | ₩19,714 | ₩19,526 | ₩19,647 | -0.34% | 4.8만 |
|---|
| 2026.06.25 | ₩19,513 | ₩19,647 | ₩19,379 | ₩19,607 | +0.48% | 5.4만 |
|---|
| 2026.06.24 | ₩19,164 | ₩19,634 | ₩19,164 | ₩19,446 | +1.47% | 8.6만 |
|---|
| 2026.06.23 | ₩18,923 | ₩19,406 | ₩18,856 | ₩19,124 | +1.06% | 6.7만 |
|---|
| 2026.06.22 | ₩18,842 | ₩19,124 | ₩18,842 | ₩18,896 | +0.28% | 6만 |
|---|
| 2026.06.18 | ₩19,044 | ₩19,044 | ₩18,856 | ₩18,910 | -0.70% | 6.7만 |
|---|
| 2026.06.17 | ₩19,137 | ₩19,285 | ₩18,963 | ₩19,030 | -0.56% | 7.7만 |
|---|
| 2026.06.16 | ₩19,097 | ₩19,325 | ₩19,097 | ₩19,178 | +0.42% | 7.6만 |
|---|
| 2026.06.15 | ₩19,312 | ₩19,352 | ₩19,178 | ₩19,272 | -0.21% | 5.2만 |
|---|
| 2026.06.12 | ₩19,124 | ₩19,406 | ₩19,111 | ₩19,258 | +0.70% | 6.9만 |
|---|
| 2026.06.11 | ₩19,097 | ₩19,540 | ₩18,963 | ₩19,151 | +0.28% | 5.8만 |
|---|
| 2026.06.10 | ₩19,003 | ₩19,272 | ₩18,936 | ₩19,111 | +0.56% | 5.2만 |
|---|
| 2026.06.09 | ₩19,003 | ₩19,164 | ₩18,856 | ₩18,990 | -0.07% | 9.1만 |
|---|
| 2026.06.08 | ₩19,057 | ₩19,312 | ₩18,883 | ₩18,936 | -0.63% | 7.8만 |
|---|
| 2026.06.05 | ₩18,963 | ₩19,097 | ₩18,883 | ₩19,044 | +0.42% | 7.5만 |
|---|
| 2026.06.04 | ₩18,963 | ₩18,990 | ₩18,869 | ₩18,977 | +0.07% | 7.2만 |
|---|
| 2026.06.03 | ₩18,910 | ₩19,084 | ₩18,896 | ₩18,896 | -0.07% | 4.8만 |
|---|
| 2026.06.02 | ₩18,910 | ₩19,151 | ₩18,910 | ₩18,977 | +0.35% | 11.6만 |
|---|
| 2026.06.01 | ₩19,084 | ₩19,178 | ₩18,936 | ₩18,950 | -0.70% | 7.3만 |
|---|
| 2026.05.29 | ₩19,285 | ₩19,433 | ₩19,151 | ₩19,191 | -0.49% | 6.1만 |
|---|
| 2026.05.28 | ₩19,634 | ₩19,634 | ₩19,379 | ₩19,392 | -1.23% | 9.6만 |
|---|
| 2026.05.27 | ₩19,701 | ₩19,701 | ₩19,513 | ₩19,634 | -0.34% | 6.1만 |
|---|
| 2026.05.26 | ₩19,821 | ₩19,835 | ₩19,513 | ₩19,754 | -0.34% | 6만 |
|---|
| 2026.05.22 | ₩19,486 | ₩19,714 | ₩19,473 | ₩19,674 | +0.96% | 6.3만 |
|---|
| 2026.05.21 | ₩19,406 | ₩19,540 | ₩19,406 | ₩19,486 | +0.41% | 4.9만 |
|---|
| 2026.05.20 | ₩19,352 | ₩19,526 | ₩19,352 | ₩19,513 | +0.83% | 5.8만 |
|---|
| 2026.05.19 | ₩19,017 | ₩19,392 | ₩19,017 | ₩19,285 | +1.41% | 7.4만 |
|---|
| 2026.05.18 | ₩19,070 | ₩19,124 | ₩18,936 | ₩19,044 | -0.14% | 11.8만 |
|---|
| 2026.05.15 | ₩19,205 | ₩19,406 | ₩19,111 | ₩19,164 | -0.21% | 6.4만 |
|---|
| 2026.05.14 | ₩19,298 | ₩19,486 | ₩19,298 | ₩19,433 | +0.69% | 8.1만 |
|---|
| 2026.05.13 | ₩19,473 | ₩19,513 | ₩19,205 | ₩19,325 | -0.76% | 29.4만 |
|---|
| 2026.05.12 | ₩19,701 | ₩19,728 | ₩19,513 | ₩19,580 | -0.61% | 5.6만 |
|---|
| 2026.05.11 | ₩19,701 | ₩19,808 | ₩19,419 | ₩19,687 | -0.07% | 7.7만 |
|---|
| 2026.05.08 | ₩19,473 | ₩19,714 | ₩19,446 | ₩19,620 | +0.76% | 25.9만 |
|---|
| 2026.05.07 | ₩19,647 | ₩19,647 | ₩19,419 | ₩19,459 | -0.96% | 4.5만 |
|---|
| 2026.05.06 | ₩19,956 | ₩19,956 | ₩19,661 | ₩19,701 | -1.28% | 9.7만 |
|---|
| 2026.05.05 | ₩19,956 | ₩20,049 | ₩19,848 | ₩19,969 | +0.07% | 6.4만 |
|---|
| 2026.05.04 | ₩20,023 | ₩20,063 | ₩19,821 | ₩19,956 | -0.33% | 9.3만 |
|---|
| 2026.05.01 | ₩20,143 | ₩20,237 | ₩20,063 | ₩20,130 | -0.07% | 4.2만 |
|---|
| 2026.04.30 | ₩19,607 | ₩20,170 | ₩19,607 | ₩20,023 | +2.12% | 6.7만 |
|---|
| 2026.04.29 | ₩19,862 | ₩19,902 | ₩19,607 | ₩19,647 | -1.08% | 5.9만 |
|---|
| 2026.04.28 | ₩19,808 | ₩19,996 | ₩19,768 | ₩19,808 | 0.00% | 5.1만 |
|---|
| 2026.04.27 | ₩19,821 | ₩19,915 | ₩19,754 | ₩19,808 | -0.07% | 3.6만 |
|---|
| 2026.04.24 | ₩19,768 | ₩19,808 | ₩19,593 | ₩19,741 | -0.14% | 4.5만 |
|---|
| 2026.04.23 | ₩19,513 | ₩19,768 | ₩19,500 | ₩19,701 | +0.96% | 8.9만 |
|---|
| 2026.04.22 | ₩19,540 | ₩19,580 | ₩19,272 | ₩19,392 | -0.75% | 10만 |
|---|
| 2026.04.21 | ₩19,446 | ₩19,647 | ₩19,285 | ₩19,298 | -0.76% | 12.9만 |
|---|
| 2026.04.20 | ₩19,526 | ₩19,754 | ₩19,446 | ₩19,446 | -0.41% | 9.5만 |
|---|
| 2026.04.17 | ₩19,741 | ₩19,741 | ₩19,419 | ₩19,634 | -0.54% | 9.6만 |
|---|
| 2026.04.16 | ₩19,634 | ₩19,741 | ₩19,553 | ₩19,634 | 0.00% | 6.6만 |
|---|
| 2026.04.15 | ₩19,781 | ₩19,781 | ₩19,661 | ₩19,661 | -0.61% | 6.7만 |
|---|
| 2026.04.14 | ₩19,795 | ₩19,808 | ₩19,620 | ₩19,781 | -0.07% | 4.6만 |
|---|
| 2026.04.13 | ₩20,143 | ₩20,143 | ₩19,714 | ₩19,848 | -1.46% | 7.7만 |
|---|
| 2026.04.10 | ₩20,197 | ₩20,237 | ₩20,063 | ₩20,103 | -0.46% | 6.2만 |
|---|
| 2026.04.09 | ₩19,795 | ₩20,318 | ₩19,795 | ₩20,117 | +1.63% | 11.4만 |
|---|
| 2026.04.08 | ₩19,915 | ₩19,929 | ₩19,701 | ₩19,902 | -0.07% | 4.6만 |
|---|
| 2026.04.07 | ₩19,728 | ₩19,862 | ₩19,687 | ₩19,687 | -0.20% | 10.8만 |
|---|
| 2026.04.06 | ₩19,701 | ₩19,848 | ₩19,593 | ₩19,741 | +0.20% | 4.9만 |
|---|
| 2026.04.02 | ₩19,459 | ₩19,902 | ₩19,433 | ₩19,728 | +1.38% | 8.1만 |
|---|
| 2026.04.01 | ₩19,298 | ₩19,647 | ₩19,178 | ₩19,607 | +1.60% | 9.8만 |
|---|
| 2026.03.31 | ₩19,218 | ₩19,379 | ₩19,070 | ₩19,365 | +0.77% | 8.4만 |
|---|
| 2026.03.30 | ₩19,178 | ₩19,312 | ₩19,124 | ₩19,218 | +0.21% | 12.9만 |
|---|
| 2026.03.27 | ₩19,097 | ₩19,365 | ₩18,963 | ₩19,205 | +0.56% | 7.7만 |
|---|
| 2026.03.26 | ₩19,218 | ₩19,500 | ₩19,137 | ₩19,151 | -0.35% | 6.2만 |
|---|
| 2026.03.25 | ₩19,392 | ₩19,661 | ₩19,070 | ₩19,419 | +0.14% | 5.6만 |
|---|
| 2026.03.24 | ₩18,896 | ₩19,325 | ₩18,856 | ₩19,164 | +1.42% | 5.2만 |
|---|
| 2026.03.23 | ₩18,910 | ₩19,151 | ₩18,802 | ₩18,923 | +0.07% | 8.5만 |
|---|
| 2026.03.20 | ₩19,312 | ₩19,312 | ₩18,775 | ₩18,775 | -2.78% | 10.2만 |
|---|
| 2026.03.19 | ₩19,298 | ₩19,500 | ₩19,191 | ₩19,312 | +0.07% | 5.6만 |
|---|
| 2026.03.18 | ₩19,634 | ₩19,674 | ₩19,526 | ₩19,526 | -0.55% | 8.3만 |
|---|
| 2026.03.17 | ₩19,459 | ₩19,821 | ₩19,459 | ₩19,620 | +0.83% | 10.2만 |
|---|
| 2026.03.16 | ₩19,339 | ₩19,513 | ₩19,339 | ₩19,500 | +0.83% | 8.9만 |
|---|
| 2026.03.13 | ₩19,111 | ₩19,352 | ₩19,111 | ₩19,205 | +0.49% | 9.2만 |
|---|
| 2026.03.12 | ₩18,883 | ₩19,205 | ₩18,883 | ₩19,057 | +0.92% | 10.8만 |
|---|
| 2026.03.11 | ₩19,017 | ₩19,285 | ₩19,017 | ₩19,070 | +0.28% | 7.2만 |
|---|
| 2026.03.10 | ₩18,977 | ₩19,231 | ₩18,977 | ₩19,003 | +0.14% | 9.9만 |
|---|
| 2026.03.09 | ₩19,030 | ₩19,097 | ₩18,910 | ₩19,044 | +0.07% | 15.4만 |
|---|
| 2026.03.06 | ₩19,245 | ₩19,379 | ₩19,137 | ₩19,285 | +0.21% | 9.1만 |
|---|
| 2026.03.05 | ₩19,634 | ₩19,661 | ₩19,406 | ₩19,446 | -0.96% | 8.3만 |
|---|
| 2026.03.04 | ₩19,661 | ₩19,754 | ₩19,620 | ₩19,674 | +0.07% | 9만 |
|---|
| 2026.03.03 | ₩19,808 | ₩19,808 | ₩19,352 | ₩19,754 | -0.27% | 9.5만 |
|---|
| 2026.03.02 | ₩19,808 | ₩20,063 | ₩19,768 | ₩19,942 | +0.68% | 10.7만 |
|---|
| 2026.02.27 | ₩19,808 | ₩19,889 | ₩19,728 | ₩19,781 | -0.14% | 11.3만 |
|---|
| 2026.02.26 | ₩19,661 | ₩19,982 | ₩19,661 | ₩19,821 | +0.82% | 12.9만 |
|---|
| 2026.02.25 | ₩19,607 | ₩19,862 | ₩19,459 | ₩19,714 | +0.55% | 9.8만 |
|---|
| 2026.02.24 | ₩19,526 | ₩19,674 | ₩19,433 | ₩19,647 | +0.62% | 9.3만 |
|---|
| 2026.02.23 | ₩19,298 | ₩19,647 | ₩19,245 | ₩19,446 | +0.76% | 10.9만 |
|---|
| 2026.02.20 | ₩19,285 | ₩19,365 | ₩19,191 | ₩19,298 | +0.07% | 13.5만 |
|---|
| 2026.02.19 | ₩19,030 | ₩19,446 | ₩19,030 | ₩19,231 | +1.06% | 13.4만 |
|---|
| 2026.02.18 | ₩19,419 | ₩19,419 | ₩19,070 | ₩19,097 | -1.66% | 12.8만 |
|---|
| 2026.02.17 | ₩19,580 | ₩19,580 | ₩19,365 | ₩19,365 | -1.10% | 15.9만 |
|---|
| 2026.02.13 | ₩19,272 | ₩19,687 | ₩19,272 | ₩19,526 | +1.32% | 19.2만 |
|---|
| 2026.02.12 | ₩19,178 | ₩19,406 | ₩19,178 | ₩19,272 | +0.49% | 10.3만 |
|---|
| 2026.02.11 | ₩18,910 | ₩19,111 | ₩18,896 | ₩19,097 | +0.99% | 9.8만 |
|---|
| 2026.02.10 | ₩18,802 | ₩18,990 | ₩18,722 | ₩18,829 | +0.14% | 14만 |
|---|
| 2026.02.09 | ₩18,494 | ₩18,722 | ₩18,400 | ₩18,695 | +1.09% | 6.6만 |
|---|
| 2026.02.06 | ₩18,346 | ₩18,601 | ₩18,346 | ₩18,494 | +0.80% | 7.7만 |
|---|
| 2026.02.05 | ₩18,306 | ₩18,440 | ₩18,252 | ₩18,346 | +0.22% | 6.7만 |
|---|
| 2026.02.04 | ₩18,199 | ₩18,319 | ₩18,078 | ₩18,266 | +0.37% | 10.3만 |
|---|
| 2026.02.03 | ₩17,917 | ₩18,212 | ₩17,917 | ₩18,158 | +1.35% | 15.9만 |
|---|
| 2026.02.02 | ₩17,998 | ₩18,132 | ₩17,850 | ₩17,917 | -0.45% | 11.1만 |
|---|
| 2026.01.30 | ₩18,105 | ₩18,118 | ₩17,877 | ₩17,998 | -0.59% | 5.7만 |
|---|
| 2026.01.29 | ₩18,078 | ₩18,226 | ₩18,011 | ₩18,172 | +0.52% | 8.9만 |
|---|
| 2026.01.28 | ₩18,105 | ₩18,199 | ₩18,024 | ₩18,065 | -0.22% | 8.7만 |
|---|
| 2026.01.27 | ₩17,783 | ₩18,078 | ₩17,783 | ₩18,011 | +1.28% | 7.4만 |
|---|
| 2026.01.26 | ₩17,662 | ₩17,904 | ₩17,662 | ₩17,783 | +0.68% | 9만 |
|---|
| 2026.01.23 | ₩17,595 | ₩17,649 | ₩17,568 | ₩17,582 | -0.08% | 6.4만 |
|---|
| 2026.01.22 | ₩17,689 | ₩17,689 | ₩17,568 | ₩17,622 | -0.38% | 12.2만 |
|---|
| 2026.01.21 | ₩17,595 | ₩17,676 | ₩17,582 | ₩17,676 | +0.46% | 5.8만 |
|---|
| 2026.01.20 | ₩17,555 | ₩17,703 | ₩17,542 | ₩17,595 | +0.23% | 8.4만 |
|---|
| 2026.01.16 | ₩17,582 | ₩17,676 | ₩17,327 | ₩17,622 | +0.23% | 15.1만 |
|---|
| 2026.01.15 | ₩17,461 | ₩17,609 | ₩17,421 | ₩17,582 | +0.69% | 7.7만 |
|---|
| 2026.01.14 | ₩17,233 | ₩17,528 | ₩17,233 | ₩17,421 | +1.09% | 7만 |
|---|
| 2026.01.13 | ₩17,233 | ₩17,354 | ₩17,206 | ₩17,300 | +0.39% | 5.7만 |
|---|
| 2026.01.12 | ₩17,287 | ₩17,407 | ₩17,206 | ₩17,247 | -0.23% | 9.2만 |
|---|
| 2026.01.09 | ₩17,247 | ₩17,407 | ₩17,179 | ₩17,314 | +0.39% | 8.6만 |
|---|
| 2026.01.08 | ₩17,166 | ₩17,287 | ₩17,099 | ₩17,139 | -0.16% | 10.6만 |
|---|
| 2026.01.07 | ₩17,233 | ₩17,273 | ₩16,992 | ₩16,992 | -1.40% | 9.1만 |
|---|
| 2026.01.06 | ₩17,193 | ₩17,273 | ₩17,099 | ₩17,179 | -0.08% | 9.4만 |
|---|
| 2026.01.05 | ₩17,327 | ₩17,327 | ₩16,938 | ₩17,153 | -1.01% | 9.8만 |
|---|
| 2026.01.02 | ₩16,978 | ₩17,367 | ₩16,965 | ₩17,273 | +1.74% | 12.2만 |
|---|
| 2025.12.31 | ₩17,153 | ₩17,166 | ₩16,952 | ₩17,045 | -0.63% | 7.5만 |
|---|
| 2025.12.30 | ₩17,112 | ₩17,300 | ₩17,045 | ₩17,233 | +0.71% | 7.9만 |
|---|
| 2025.12.29 | ₩17,273 | ₩17,273 | ₩17,153 | ₩17,153 | -0.70% | 8.9만 |
|---|
| 2025.12.26 | ₩17,139 | ₩17,273 | ₩17,126 | ₩17,193 | +0.31% | 7만 |
|---|
| 2025.12.24 | ₩17,247 | ₩17,247 | ₩17,153 | ₩17,166 | -0.47% | 4.8만 |
|---|
| 2025.12.23 | ₩16,898 | ₩17,367 | ₩16,898 | ₩17,247 | +2.06% | 5.9만 |
|---|
| 2025.12.22 | ₩16,925 | ₩17,166 | ₩16,871 | ₩16,978 | +0.32% | 8.1만 |
|---|
| 2025.12.19 | ₩16,978 | ₩17,126 | ₩16,965 | ₩16,978 | 0.00% | 8.4만 |
|---|
| 2025.12.18 | ₩16,871 | ₩17,126 | ₩16,871 | ₩17,045 | +1.03% | 6.3만 |
|---|
| 2025.12.17 | ₩16,831 | ₩16,992 | ₩16,831 | ₩16,898 | +0.40% | 5.9만 |
|---|
| 2025.12.16 | ₩16,925 | ₩16,992 | ₩16,831 | ₩16,898 | -0.16% | 7.9만 |
|---|
| 2025.12.15 | ₩16,844 | ₩17,019 | ₩16,831 | ₩16,911 | +0.40% | 6만 |
|---|
| 2025.12.12 | ₩16,831 | ₩16,952 | ₩16,804 | ₩16,831 | 0.00% | 13.8만 |
|---|
| 2025.12.11 | ₩16,898 | ₩17,019 | ₩16,831 | ₩16,831 | -0.40% | 9.1만 |
|---|
| 2025.12.10 | ₩17,099 | ₩17,112 | ₩16,858 | ₩16,938 | -0.94% | 6.7만 |
|---|
| 2025.12.09 | ₩17,032 | ₩17,273 | ₩17,019 | ₩17,059 | +0.16% | 6.9만 |
|---|
| 2025.12.08 | ₩17,314 | ₩17,340 | ₩16,925 | ₩16,925 | -2.25% | 8.1만 |
|---|
| 2025.12.05 | ₩17,354 | ₩17,475 | ₩17,300 | ₩17,340 | -0.08% | 7.4만 |
|---|
| 2025.12.04 | ₩17,327 | ₩17,448 | ₩17,220 | ₩17,273 | -0.31% | 11.7만 |
|---|
| 2025.12.03 | ₩17,327 | ₩17,461 | ₩17,166 | ₩17,300 | -0.15% | 11.5만 |
|---|
| 2025.12.02 | ₩17,568 | ₩17,649 | ₩17,260 | ₩17,273 | -1.68% | 7.3만 |
|---|
| 2025.12.01 | ₩17,555 | ₩17,649 | ₩17,501 | ₩17,501 | -0.31% | 8.5만 |
|---|
| 2025.11.28 | ₩17,542 | ₩17,743 | ₩17,461 | ₩17,635 | +0.54% | 4.5만 |
|---|
| 2025.11.26 | ₩17,515 | ₩17,689 | ₩17,461 | ₩17,609 | +0.54% | 5.8만 |
|---|
| 2025.11.25 | ₩17,515 | ₩17,555 | ₩17,314 | ₩17,488 | -0.15% | 10.1만 |
|---|
| 2025.11.24 | ₩17,394 | ₩17,555 | ₩17,314 | ₩17,475 | +0.46% | 7.2만 |
|---|
| 2025.11.21 | ₩17,461 | ₩17,595 | ₩17,381 | ₩17,381 | -0.46% | 3만 |
|---|
| 2025.11.20 | ₩17,448 | ₩17,676 | ₩17,367 | ₩17,381 | -0.38% | 7.3만 |
|---|
| 2025.11.19 | ₩17,609 | ₩17,783 | ₩17,421 | ₩17,448 | -0.91% | 8.6만 |
|---|
| 2025.11.18 | ₩17,622 | ₩17,823 | ₩17,568 | ₩17,743 | +0.68% | 7.7만 |
|---|
| 2025.11.17 | ₩17,609 | ₩17,783 | ₩17,595 | ₩17,595 | -0.08% | 10.5만 |
|---|
| 2025.11.14 | ₩17,542 | ₩17,703 | ₩17,448 | ₩17,662 | +0.69% | 4만 |
|---|
| 2025.11.13 | ₩17,716 | ₩17,729 | ₩17,568 | ₩17,568 | -0.83% | 7.9만 |
|---|
| 2025.11.12 | ₩17,595 | ₩17,770 | ₩17,595 | ₩17,676 | +0.46% | 6.1만 |
|---|
| 2025.11.11 | ₩17,488 | ₩17,703 | ₩17,488 | ₩17,649 | +0.92% | 7.4만 |
|---|
| 2025.11.10 | ₩17,488 | ₩17,568 | ₩17,461 | ₩17,528 | +0.23% | 7.9만 |
|---|
| 2025.11.07 | ₩17,206 | ₩17,407 | ₩17,193 | ₩17,407 | +1.17% | 5.7만 |
|---|
| 2025.11.06 | ₩17,179 | ₩17,434 | ₩17,179 | ₩17,300 | +0.70% | 5.8만 |
|---|
| 2025.11.05 | ₩17,166 | ₩17,273 | ₩17,139 | ₩17,220 | +0.31% | 9.8만 |
|---|
| 2025.11.04 | ₩17,233 | ₩17,327 | ₩17,032 | ₩17,112 | -0.70% | 7.8만 |
|---|
| 2025.11.03 | ₩17,381 | ₩17,381 | ₩17,179 | ₩17,233 | -0.85% | 9.4만 |
|---|
| 2025.10.31 | ₩17,367 | ₩17,475 | ₩17,327 | ₩17,434 | +0.39% | 5.9만 |
|---|
| 2025.10.30 | ₩17,461 | ₩17,622 | ₩17,448 | ₩17,461 | 0.00% | 3.9만 |
|---|
| 2025.10.29 | ₩17,729 | ₩17,796 | ₩17,488 | ₩17,542 | -1.06% | 4만 |
|---|
| 2025.10.28 | ₩17,917 | ₩17,917 | ₩17,622 | ₩17,649 | -1.50% | 6.4만 |
|---|
| 2025.10.27 | ₩17,904 | ₩17,931 | ₩17,770 | ₩17,850 | -0.30% | 5.4만 |
|---|
| 2025.10.24 | ₩17,823 | ₩17,904 | ₩17,756 | ₩17,837 | +0.08% | 5.1만 |
|---|
| 2025.10.23 | ₩17,810 | ₩17,904 | ₩17,703 | ₩17,783 | -0.15% | 6.3만 |
|---|
| 2025.10.22 | ₩17,743 | ₩17,796 | ₩17,689 | ₩17,783 | +0.23% | 4.6만 |
|---|
| 2025.10.21 | ₩17,770 | ₩17,810 | ₩17,582 | ₩17,662 | -0.60% | 5.6만 |
|---|
| 2025.10.20 | ₩17,743 | ₩17,823 | ₩17,743 | ₩17,770 | +0.15% | 4.5만 |
|---|
| 2025.10.17 | ₩17,729 | ₩17,823 | ₩17,662 | ₩17,716 | -0.08% | 4.8만 |
|---|
| 2025.10.16 | ₩17,837 | ₩17,944 | ₩17,703 | ₩17,729 | -0.60% | 8만 |
|---|
| 2025.10.15 | ₩17,729 | ₩17,850 | ₩17,729 | ₩17,783 | +0.30% | 9.9만 |
|---|
| 2025.10.14 | ₩17,568 | ₩17,770 | ₩17,488 | ₩17,689 | +0.69% | 9.4만 |
|---|
| 2025.10.13 | ₩17,595 | ₩17,770 | ₩17,528 | ₩17,635 | +0.23% | 6.7만 |
|---|
| 2025.10.10 | ₩17,703 | ₩17,810 | ₩17,568 | ₩17,595 | -0.61% | 8.3만 |
|---|