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 | ₩17,233 | ₩17,527 | ₩17,233 | ₩17,434 | +1.17% | 11.1만 |
| 2026.10.08 | ₩17,353 | ₩17,420 | ₩17,259 | ₩17,300 | -0.31% | 4만 |
| 2026.10.07 | ₩17,474 | ₩17,474 | ₩17,380 | ₩17,434 | -0.23% | 6.1만 |
| 2026.10.06 | ₩17,313 | ₩17,541 | ₩17,192 | ₩17,487 | +1.01% | 8.5만 |
| 2026.10.05 | ₩17,192 | ₩17,219 | ₩17,058 | ₩17,206 | +0.08% | 10만 |
| 2026.10.02 | ₩17,179 | ₩17,300 | ₩17,018 | ₩17,192 | +0.08% | 9.8만 |
| 2026.10.01 | ₩17,112 | ₩17,152 | ₩16,938 | ₩16,991 | -0.70% | 13.7만 |
| 2026.09.30 | ₩17,206 | ₩17,393 | ₩17,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,179 |
| -0.16% |
| 15만 |
| 2026.09.29 | ₩17,099 | ₩17,420 | ₩17,099 | ₩17,300 | +1.18% | 8.7만 |
|---|
| 2026.09.28 | ₩17,219 | ₩17,246 | ₩17,085 | ₩17,139 | -0.47% | 10.9만 |
|---|
| 2026.09.25 | ₩17,367 | ₩17,393 | ₩17,152 | ₩17,313 | -0.31% | 10.2만 |
|---|
| 2026.09.24 | ₩17,367 | ₩17,474 | ₩17,246 | ₩17,340 | -0.15% | 8.5만 |
|---|
| 2026.09.23 | ₩17,822 | ₩18,063 | ₩17,393 | ₩17,420 | -2.26% | 25.9만 |
|---|
| 2026.09.22 | ₩17,943 | ₩18,037 | ₩17,836 | ₩17,916 | -0.15% | 7만 |
|---|
| 2026.09.21 | ₩18,077 | ₩18,345 | ₩17,983 | ₩18,010 | -0.37% | 9.3만 |
|---|
| 2026.09.18 | ₩18,144 | ₩18,144 | ₩17,943 | ₩18,063 | -0.44% | 4.2만 |
|---|
| 2026.09.17 | ₩18,171 | ₩18,331 | ₩18,117 | ₩18,157 | -0.07% | 7.3만 |
|---|
| 2026.09.16 | ₩18,050 | ₩18,278 | ₩18,023 | ₩18,144 | +0.52% | 11만 |
|---|
| 2026.09.15 | ₩18,278 | ₩18,358 | ₩17,956 | ₩17,956 | -1.76% | 6.3만 |
|---|
| 2026.09.14 | ₩18,573 | ₩18,653 | ₩18,278 | ₩18,291 | -1.52% | 5.4만 |
|---|
| 2026.09.11 | ₩18,760 | ₩19,095 | ₩18,599 | ₩18,640 | -0.64% | 6.7만 |
|---|
| 2026.09.10 | ₩18,894 | ₩18,934 | ₩18,626 | ₩18,626 | -1.42% | 7.3만 |
|---|
| 2026.09.09 | ₩19,095 | ₩19,095 | ₩18,787 | ₩18,814 | -1.47% | 7.6만 |
|---|
| 2026.09.08 | ₩18,908 | ₩19,055 | ₩18,894 | ₩19,015 | +0.57% | 8.1만 |
|---|
| 2026.09.04 | ₩18,948 | ₩19,028 | ₩18,867 | ₩18,934 | -0.07% | 5.2만 |
|---|
| 2026.09.03 | ₩19,015 | ₩19,189 | ₩18,988 | ₩19,042 | +0.14% | 3.6만 |
|---|
| 2026.09.02 | ₩19,122 | ₩19,256 | ₩18,975 | ₩19,082 | -0.21% | 5만 |
|---|
| 2026.09.01 | ₩19,336 | ₩19,363 | ₩19,189 | ₩19,202 | -0.69% | 4.9만 |
|---|
| 2026.08.31 | ₩19,390 | ₩19,430 | ₩19,269 | ₩19,323 | -0.35% | 6만 |
|---|
| 2026.08.28 | ₩19,859 | ₩19,859 | ₩19,497 | ₩19,537 | -1.62% | 3.3만 |
|---|
| 2026.08.27 | ₩19,618 | ₩19,966 | ₩19,511 | ₩19,658 | +0.20% | 5.7만 |
|---|
| 2026.08.26 | ₩19,618 | ₩19,725 | ₩19,470 | ₩19,671 | +0.27% | 4.4만 |
|---|
| 2026.08.25 | ₩19,457 | ₩19,578 | ₩19,457 | ₩19,524 | +0.34% | 3.5만 |
|---|
| 2026.08.24 | ₩19,578 | ₩19,578 | ₩19,363 | ₩19,484 | -0.48% | 4.6만 |
|---|
| 2026.08.21 | ₩19,658 | ₩19,765 | ₩19,578 | ₩19,578 | -0.41% | 5.2만 |
|---|
| 2026.08.20 | ₩19,819 | ₩19,939 | ₩19,618 | ₩19,712 | -0.54% | 3.9만 |
|---|
| 2026.08.19 | ₩19,779 | ₩19,953 | ₩19,779 | ₩19,939 | +0.81% | 2.4만 |
|---|
| 2026.08.18 | ₩19,926 | ₩19,966 | ₩19,765 | ₩19,779 | -0.74% | 3.9만 |
|---|
| 2026.08.17 | ₩19,899 | ₩19,953 | ₩19,752 | ₩19,819 | -0.40% | 3.5만 |
|---|
| 2026.08.14 | ₩19,752 | ₩19,859 | ₩19,658 | ₩19,765 | +0.07% | 2.3만 |
|---|
| 2026.08.13 | ₩19,631 | ₩19,899 | ₩19,618 | ₩19,779 | +0.75% | 5.7만 |
|---|
| 2026.08.12 | ₩19,537 | ₩19,671 | ₩19,417 | ₩19,604 | +0.34% | 5.4만 |
|---|
| 2026.08.11 | ₩19,256 | ₩19,564 | ₩19,243 | ₩19,470 | +1.11% | 5.4만 |
|---|
| 2026.08.10 | ₩19,484 | ₩19,497 | ₩19,256 | ₩19,256 | -1.17% | 6.7만 |
|---|
| 2026.08.07 | ₩19,417 | ₩19,551 | ₩19,390 | ₩19,524 | +0.55% | 5.4만 |
|---|
| 2026.08.06 | ₩19,430 | ₩19,470 | ₩19,363 | ₩19,403 | -0.14% | 6.3만 |
|---|
| 2026.08.05 | ₩19,417 | ₩19,524 | ₩19,363 | ₩19,457 | +0.21% | 4.6만 |
|---|
| 2026.08.04 | ₩19,444 | ₩19,497 | ₩19,377 | ₩19,403 | -0.21% | 5.1만 |
|---|
| 2026.08.03 | ₩19,430 | ₩19,564 | ₩19,390 | ₩19,470 | +0.21% | 7.2만 |
|---|
| 2026.07.31 | ₩19,444 | ₩19,564 | ₩19,256 | ₩19,403 | -0.21% | 9.5만 |
|---|
| 2026.07.30 | ₩19,470 | ₩19,805 | ₩19,417 | ₩19,537 | +0.34% | 6만 |
|---|
| 2026.07.29 | ₩19,792 | ₩20,087 | ₩19,457 | ₩19,511 | -1.42% | 4.3만 |
|---|
| 2026.07.28 | ₩20,033 | ₩20,073 | ₩19,805 | ₩19,819 | -1.07% | 5.1만 |
|---|
| 2026.07.27 | ₩20,141 | ₩20,167 | ₩20,047 | ₩20,060 | -0.40% | 3만 |
|---|
| 2026.07.24 | ₩20,006 | ₩20,127 | ₩20,006 | ₩20,060 | +0.27% | 5.3만 |
|---|
| 2026.07.23 | ₩20,141 | ₩20,221 | ₩19,980 | ₩20,020 | -0.60% | 3.2만 |
|---|
| 2026.07.22 | ₩19,966 | ₩20,234 | ₩19,966 | ₩20,127 | +0.81% | 5.4만 |
|---|
| 2026.07.21 | ₩19,913 | ₩20,167 | ₩19,792 | ₩20,020 | +0.54% | 15.9만 |
|---|
| 2026.07.20 | ₩19,738 | ₩19,926 | ₩19,738 | ₩19,886 | +0.75% | 5.6만 |
|---|
| 2026.07.17 | ₩19,939 | ₩20,073 | ₩19,645 | ₩19,725 | -1.08% | 7.6만 |
|---|
| 2026.07.16 | ₩20,060 | ₩20,060 | ₩19,832 | ₩19,899 | -0.80% | 3.9만 |
|---|
| 2026.07.15 | ₩19,872 | ₩20,047 | ₩19,846 | ₩19,980 | +0.54% | 4.7만 |
|---|
| 2026.07.14 | ₩19,792 | ₩20,006 | ₩19,792 | ₩19,939 | +0.74% | 5.5만 |
|---|
| 2026.07.13 | ₩19,712 | ₩19,926 | ₩19,712 | ₩19,738 | +0.14% | 7.2만 |
|---|
| 2026.07.10 | ₩19,725 | ₩19,779 | ₩19,631 | ₩19,698 | -0.14% | 6만 |
|---|
| 2026.07.09 | ₩19,685 | ₩19,725 | ₩19,631 | ₩19,631 | -0.27% | 5.7만 |
|---|
| 2026.07.08 | ₩19,792 | ₩19,792 | ₩19,658 | ₩19,698 | -0.47% | 6.2만 |
|---|
| 2026.07.07 | ₩19,631 | ₩19,939 | ₩19,631 | ₩19,752 | +0.61% | 5.8만 |
|---|
| 2026.07.06 | ₩19,685 | ₩19,765 | ₩19,618 | ₩19,698 | +0.07% | 3.9만 |
|---|
| 2026.07.02 | ₩19,671 | ₩19,765 | ₩19,524 | ₩19,658 | -0.07% | 3만 |
|---|
| 2026.07.01 | ₩19,886 | ₩19,886 | ₩19,511 | ₩19,671 | -1.08% | 3.1만 |
|---|
| 2026.06.30 | ₩19,645 | ₩19,939 | ₩19,403 | ₩19,886 | +1.23% | 7.3만 |
|---|
| 2026.06.29 | ₩19,712 | ₩19,859 | ₩19,444 | ₩19,765 | +0.27% | 4.7만 |
|---|
| 2026.06.26 | ₩19,698 | ₩19,698 | ₩19,511 | ₩19,631 | -0.34% | 4.8만 |
|---|
| 2026.06.25 | ₩19,497 | ₩19,631 | ₩19,363 | ₩19,591 | +0.48% | 5.4만 |
|---|
| 2026.06.24 | ₩19,149 | ₩19,618 | ₩19,149 | ₩19,430 | +1.47% | 8.6만 |
|---|
| 2026.06.23 | ₩18,908 | ₩19,390 | ₩18,841 | ₩19,109 | +1.06% | 6.7만 |
|---|
| 2026.06.22 | ₩18,827 | ₩19,109 | ₩18,827 | ₩18,881 | +0.28% | 6만 |
|---|
| 2026.06.18 | ₩19,028 | ₩19,028 | ₩18,841 | ₩18,894 | -0.70% | 6.7만 |
|---|
| 2026.06.17 | ₩19,122 | ₩19,269 | ₩18,948 | ₩19,015 | -0.56% | 7.7만 |
|---|
| 2026.06.16 | ₩19,082 | ₩19,310 | ₩19,082 | ₩19,162 | +0.42% | 7.6만 |
|---|
| 2026.06.15 | ₩19,296 | ₩19,336 | ₩19,162 | ₩19,256 | -0.21% | 5.2만 |
|---|
| 2026.06.12 | ₩19,109 | ₩19,390 | ₩19,095 | ₩19,243 | +0.70% | 6.9만 |
|---|
| 2026.06.11 | ₩19,082 | ₩19,524 | ₩18,948 | ₩19,135 | +0.28% | 5.8만 |
|---|
| 2026.06.10 | ₩18,988 | ₩19,256 | ₩18,921 | ₩19,095 | +0.56% | 5.2만 |
|---|
| 2026.06.09 | ₩18,988 | ₩19,149 | ₩18,841 | ₩18,975 | -0.07% | 9.1만 |
|---|
| 2026.06.08 | ₩19,042 | ₩19,296 | ₩18,867 | ₩18,921 | -0.63% | 7.8만 |
|---|
| 2026.06.05 | ₩18,948 | ₩19,082 | ₩18,867 | ₩19,028 | +0.42% | 7.5만 |
|---|
| 2026.06.04 | ₩18,948 | ₩18,975 | ₩18,854 | ₩18,961 | +0.07% | 7.2만 |
|---|
| 2026.06.03 | ₩18,894 | ₩19,068 | ₩18,881 | ₩18,881 | -0.07% | 4.8만 |
|---|
| 2026.06.02 | ₩18,894 | ₩19,135 | ₩18,894 | ₩18,961 | +0.35% | 11.6만 |
|---|
| 2026.06.01 | ₩19,068 | ₩19,162 | ₩18,921 | ₩18,934 | -0.70% | 7.3만 |
|---|
| 2026.05.29 | ₩19,269 | ₩19,417 | ₩19,135 | ₩19,176 | -0.49% | 6.1만 |
|---|
| 2026.05.28 | ₩19,618 | ₩19,618 | ₩19,363 | ₩19,377 | -1.23% | 9.6만 |
|---|
| 2026.05.27 | ₩19,685 | ₩19,685 | ₩19,497 | ₩19,618 | -0.34% | 6.1만 |
|---|
| 2026.05.26 | ₩19,805 | ₩19,819 | ₩19,497 | ₩19,738 | -0.34% | 6만 |
|---|
| 2026.05.22 | ₩19,470 | ₩19,698 | ₩19,457 | ₩19,658 | +0.96% | 6.3만 |
|---|
| 2026.05.21 | ₩19,390 | ₩19,524 | ₩19,390 | ₩19,470 | +0.41% | 4.9만 |
|---|
| 2026.05.20 | ₩19,336 | ₩19,511 | ₩19,336 | ₩19,497 | +0.83% | 5.8만 |
|---|
| 2026.05.19 | ₩19,001 | ₩19,377 | ₩19,001 | ₩19,269 | +1.41% | 7.4만 |
|---|
| 2026.05.18 | ₩19,055 | ₩19,109 | ₩18,921 | ₩19,028 | -0.14% | 11.8만 |
|---|
| 2026.05.15 | ₩19,189 | ₩19,390 | ₩19,095 | ₩19,149 | -0.21% | 6.4만 |
|---|
| 2026.05.14 | ₩19,283 | ₩19,470 | ₩19,283 | ₩19,417 | +0.69% | 8.1만 |
|---|
| 2026.05.13 | ₩19,457 | ₩19,497 | ₩19,189 | ₩19,310 | -0.76% | 29.4만 |
|---|
| 2026.05.12 | ₩19,685 | ₩19,712 | ₩19,497 | ₩19,564 | -0.61% | 5.6만 |
|---|
| 2026.05.11 | ₩19,685 | ₩19,792 | ₩19,403 | ₩19,671 | -0.07% | 7.7만 |
|---|
| 2026.05.08 | ₩19,457 | ₩19,698 | ₩19,430 | ₩19,604 | +0.76% | 25.9만 |
|---|
| 2026.05.07 | ₩19,631 | ₩19,631 | ₩19,403 | ₩19,444 | -0.96% | 4.5만 |
|---|
| 2026.05.06 | ₩19,939 | ₩19,939 | ₩19,645 | ₩19,685 | -1.28% | 9.7만 |
|---|
| 2026.05.05 | ₩19,939 | ₩20,033 | ₩19,832 | ₩19,953 | +0.07% | 6.4만 |
|---|
| 2026.05.04 | ₩20,006 | ₩20,047 | ₩19,805 | ₩19,939 | -0.33% | 9.3만 |
|---|
| 2026.05.01 | ₩20,127 | ₩20,221 | ₩20,047 | ₩20,114 | -0.07% | 4.2만 |
|---|
| 2026.04.30 | ₩19,591 | ₩20,154 | ₩19,591 | ₩20,006 | +2.12% | 6.7만 |
|---|
| 2026.04.29 | ₩19,846 | ₩19,886 | ₩19,591 | ₩19,631 | -1.08% | 5.9만 |
|---|
| 2026.04.28 | ₩19,792 | ₩19,980 | ₩19,752 | ₩19,792 | 0.00% | 5.1만 |
|---|
| 2026.04.27 | ₩19,805 | ₩19,899 | ₩19,738 | ₩19,792 | -0.07% | 3.6만 |
|---|
| 2026.04.24 | ₩19,752 | ₩19,792 | ₩19,578 | ₩19,725 | -0.14% | 4.5만 |
|---|
| 2026.04.23 | ₩19,497 | ₩19,752 | ₩19,484 | ₩19,685 | +0.96% | 8.9만 |
|---|
| 2026.04.22 | ₩19,524 | ₩19,564 | ₩19,256 | ₩19,377 | -0.75% | 10만 |
|---|
| 2026.04.21 | ₩19,430 | ₩19,631 | ₩19,269 | ₩19,283 | -0.76% | 12.9만 |
|---|
| 2026.04.20 | ₩19,511 | ₩19,738 | ₩19,430 | ₩19,430 | -0.41% | 9.5만 |
|---|
| 2026.04.17 | ₩19,725 | ₩19,725 | ₩19,403 | ₩19,618 | -0.54% | 9.6만 |
|---|
| 2026.04.16 | ₩19,618 | ₩19,725 | ₩19,537 | ₩19,618 | 0.00% | 6.6만 |
|---|
| 2026.04.15 | ₩19,765 | ₩19,765 | ₩19,645 | ₩19,645 | -0.61% | 6.7만 |
|---|
| 2026.04.14 | ₩19,779 | ₩19,792 | ₩19,604 | ₩19,765 | -0.07% | 4.6만 |
|---|
| 2026.04.13 | ₩20,127 | ₩20,127 | ₩19,698 | ₩19,832 | -1.46% | 7.7만 |
|---|
| 2026.04.10 | ₩20,181 | ₩20,221 | ₩20,047 | ₩20,087 | -0.46% | 6.2만 |
|---|
| 2026.04.09 | ₩19,779 | ₩20,301 | ₩19,779 | ₩20,100 | +1.63% | 11.4만 |
|---|
| 2026.04.08 | ₩19,899 | ₩19,913 | ₩19,685 | ₩19,886 | -0.07% | 4.6만 |
|---|
| 2026.04.07 | ₩19,712 | ₩19,846 | ₩19,671 | ₩19,671 | -0.20% | 10.8만 |
|---|
| 2026.04.06 | ₩19,685 | ₩19,832 | ₩19,578 | ₩19,725 | +0.20% | 4.9만 |
|---|
| 2026.04.02 | ₩19,444 | ₩19,886 | ₩19,417 | ₩19,712 | +1.38% | 8.1만 |
|---|
| 2026.04.01 | ₩19,283 | ₩19,631 | ₩19,162 | ₩19,591 | +1.60% | 9.8만 |
|---|
| 2026.03.31 | ₩19,202 | ₩19,363 | ₩19,055 | ₩19,350 | +0.77% | 8.4만 |
|---|
| 2026.03.30 | ₩19,162 | ₩19,296 | ₩19,109 | ₩19,202 | +0.21% | 12.9만 |
|---|
| 2026.03.27 | ₩19,082 | ₩19,350 | ₩18,948 | ₩19,189 | +0.56% | 7.7만 |
|---|
| 2026.03.26 | ₩19,202 | ₩19,484 | ₩19,122 | ₩19,135 | -0.35% | 6.2만 |
|---|
| 2026.03.25 | ₩19,377 | ₩19,645 | ₩19,055 | ₩19,403 | +0.14% | 5.6만 |
|---|
| 2026.03.24 | ₩18,881 | ₩19,310 | ₩18,841 | ₩19,149 | +1.42% | 5.2만 |
|---|
| 2026.03.23 | ₩18,894 | ₩19,135 | ₩18,787 | ₩18,908 | +0.07% | 8.5만 |
|---|
| 2026.03.20 | ₩19,296 | ₩19,296 | ₩18,760 | ₩18,760 | -2.78% | 10.2만 |
|---|
| 2026.03.19 | ₩19,283 | ₩19,484 | ₩19,176 | ₩19,296 | +0.07% | 5.6만 |
|---|
| 2026.03.18 | ₩19,618 | ₩19,658 | ₩19,511 | ₩19,511 | -0.55% | 8.3만 |
|---|
| 2026.03.17 | ₩19,444 | ₩19,805 | ₩19,444 | ₩19,604 | +0.83% | 10.2만 |
|---|
| 2026.03.16 | ₩19,323 | ₩19,497 | ₩19,323 | ₩19,484 | +0.83% | 8.9만 |
|---|
| 2026.03.13 | ₩19,095 | ₩19,336 | ₩19,095 | ₩19,189 | +0.49% | 9.2만 |
|---|
| 2026.03.12 | ₩18,867 | ₩19,189 | ₩18,867 | ₩19,042 | +0.92% | 10.8만 |
|---|
| 2026.03.11 | ₩19,001 | ₩19,269 | ₩19,001 | ₩19,055 | +0.28% | 7.2만 |
|---|
| 2026.03.10 | ₩18,961 | ₩19,216 | ₩18,961 | ₩18,988 | +0.14% | 9.9만 |
|---|
| 2026.03.09 | ₩19,015 | ₩19,082 | ₩18,894 | ₩19,028 | +0.07% | 15.4만 |
|---|
| 2026.03.06 | ₩19,229 | ₩19,363 | ₩19,122 | ₩19,269 | +0.21% | 9.1만 |
|---|
| 2026.03.05 | ₩19,618 | ₩19,645 | ₩19,390 | ₩19,430 | -0.96% | 8.3만 |
|---|
| 2026.03.04 | ₩19,645 | ₩19,738 | ₩19,604 | ₩19,658 | +0.07% | 9만 |
|---|
| 2026.03.03 | ₩19,792 | ₩19,792 | ₩19,336 | ₩19,738 | -0.27% | 9.5만 |
|---|
| 2026.03.02 | ₩19,792 | ₩20,047 | ₩19,752 | ₩19,926 | +0.68% | 10.7만 |
|---|
| 2026.02.27 | ₩19,792 | ₩19,872 | ₩19,712 | ₩19,765 | -0.14% | 11.3만 |
|---|
| 2026.02.26 | ₩19,645 | ₩19,966 | ₩19,645 | ₩19,805 | +0.82% | 12.9만 |
|---|
| 2026.02.25 | ₩19,591 | ₩19,846 | ₩19,444 | ₩19,698 | +0.55% | 9.8만 |
|---|
| 2026.02.24 | ₩19,511 | ₩19,658 | ₩19,417 | ₩19,631 | +0.62% | 9.3만 |
|---|
| 2026.02.23 | ₩19,283 | ₩19,631 | ₩19,229 | ₩19,430 | +0.76% | 10.9만 |
|---|
| 2026.02.20 | ₩19,269 | ₩19,350 | ₩19,176 | ₩19,283 | +0.07% | 13.5만 |
|---|
| 2026.02.19 | ₩19,015 | ₩19,430 | ₩19,015 | ₩19,216 | +1.06% | 13.4만 |
|---|
| 2026.02.18 | ₩19,403 | ₩19,403 | ₩19,055 | ₩19,082 | -1.66% | 12.8만 |
|---|
| 2026.02.17 | ₩19,564 | ₩19,564 | ₩19,350 | ₩19,350 | -1.10% | 15.9만 |
|---|
| 2026.02.13 | ₩19,256 | ₩19,671 | ₩19,256 | ₩19,511 | +1.32% | 19.2만 |
|---|
| 2026.02.12 | ₩19,162 | ₩19,390 | ₩19,162 | ₩19,256 | +0.49% | 10.3만 |
|---|
| 2026.02.11 | ₩18,894 | ₩19,095 | ₩18,881 | ₩19,082 | +0.99% | 9.8만 |
|---|
| 2026.02.10 | ₩18,787 | ₩18,975 | ₩18,707 | ₩18,814 | +0.14% | 14만 |
|---|
| 2026.02.09 | ₩18,479 | ₩18,707 | ₩18,385 | ₩18,680 | +1.09% | 6.6만 |
|---|
| 2026.02.06 | ₩18,331 | ₩18,586 | ₩18,331 | ₩18,479 | +0.80% | 7.7만 |
|---|
| 2026.02.05 | ₩18,291 | ₩18,425 | ₩18,238 | ₩18,331 | +0.22% | 6.7만 |
|---|
| 2026.02.04 | ₩18,184 | ₩18,305 | ₩18,063 | ₩18,251 | +0.37% | 10.3만 |
|---|
| 2026.02.03 | ₩17,903 | ₩18,197 | ₩17,903 | ₩18,144 | +1.35% | 15.9만 |
|---|
| 2026.02.02 | ₩17,983 | ₩18,117 | ₩17,836 | ₩17,903 | -0.45% | 11.1만 |
|---|
| 2026.01.30 | ₩18,090 | ₩18,104 | ₩17,862 | ₩17,983 | -0.59% | 5.7만 |
|---|
| 2026.01.29 | ₩18,063 | ₩18,211 | ₩17,996 | ₩18,157 | +0.52% | 8.9만 |
|---|
| 2026.01.28 | ₩18,090 | ₩18,184 | ₩18,010 | ₩18,050 | -0.22% | 8.7만 |
|---|
| 2026.01.27 | ₩17,769 | ₩18,063 | ₩17,769 | ₩17,996 | +1.28% | 7.4만 |
|---|
| 2026.01.26 | ₩17,648 | ₩17,889 | ₩17,648 | ₩17,769 | +0.68% | 9만 |
|---|
| 2026.01.23 | ₩17,581 | ₩17,635 | ₩17,554 | ₩17,568 | -0.08% | 6.4만 |
|---|
| 2026.01.22 | ₩17,675 | ₩17,675 | ₩17,554 | ₩17,608 | -0.38% | 12.2만 |
|---|
| 2026.01.21 | ₩17,581 | ₩17,661 | ₩17,568 | ₩17,661 | +0.46% | 5.8만 |
|---|
| 2026.01.20 | ₩17,541 | ₩17,688 | ₩17,527 | ₩17,581 | +0.23% | 8.4만 |
|---|
| 2026.01.16 | ₩17,568 | ₩17,661 | ₩17,313 | ₩17,608 | +0.23% | 15.1만 |
|---|
| 2026.01.15 | ₩17,447 | ₩17,594 | ₩17,407 | ₩17,568 | +0.69% | 7.7만 |
|---|
| 2026.01.14 | ₩17,219 | ₩17,514 | ₩17,219 | ₩17,407 | +1.09% | 7만 |
|---|
| 2026.01.13 | ₩17,219 | ₩17,340 | ₩17,192 | ₩17,286 | +0.39% | 5.7만 |
|---|
| 2026.01.12 | ₩17,273 | ₩17,393 | ₩17,192 | ₩17,233 | -0.23% | 9.2만 |
|---|
| 2026.01.09 | ₩17,233 | ₩17,393 | ₩17,166 | ₩17,300 | +0.39% | 8.6만 |
|---|
| 2026.01.08 | ₩17,152 | ₩17,273 | ₩17,085 | ₩17,125 | -0.16% | 10.6만 |
|---|
| 2026.01.07 | ₩17,219 | ₩17,259 | ₩16,978 | ₩16,978 | -1.40% | 9.1만 |
|---|
| 2026.01.06 | ₩17,179 | ₩17,259 | ₩17,085 | ₩17,166 | -0.08% | 9.4만 |
|---|
| 2026.01.05 | ₩17,313 | ₩17,313 | ₩16,924 | ₩17,139 | -1.01% | 9.8만 |
|---|
| 2026.01.02 | ₩16,965 | ₩17,353 | ₩16,951 | ₩17,259 | +1.74% | 12.2만 |
|---|
| 2025.12.31 | ₩17,139 | ₩17,152 | ₩16,938 | ₩17,032 | -0.63% | 7.5만 |
|---|
| 2025.12.30 | ₩17,099 | ₩17,286 | ₩17,032 | ₩17,219 | +0.71% | 7.9만 |
|---|
| 2025.12.29 | ₩17,259 | ₩17,259 | ₩17,139 | ₩17,139 | -0.70% | 8.9만 |
|---|
| 2025.12.26 | ₩17,125 | ₩17,259 | ₩17,112 | ₩17,179 | +0.31% | 7만 |
|---|
| 2025.12.24 | ₩17,233 | ₩17,233 | ₩17,139 | ₩17,152 | -0.47% | 4.8만 |
|---|
| 2025.12.23 | ₩16,884 | ₩17,353 | ₩16,884 | ₩17,233 | +2.06% | 5.9만 |
|---|
| 2025.12.22 | ₩16,911 | ₩17,152 | ₩16,857 | ₩16,965 | +0.32% | 8.1만 |
|---|
| 2025.12.19 | ₩16,965 | ₩17,112 | ₩16,951 | ₩16,965 | 0.00% | 8.4만 |
|---|
| 2025.12.18 | ₩16,857 | ₩17,112 | ₩16,857 | ₩17,032 | +1.03% | 6.3만 |
|---|
| 2025.12.17 | ₩16,817 | ₩16,978 | ₩16,817 | ₩16,884 | +0.40% | 5.9만 |
|---|
| 2025.12.16 | ₩16,911 | ₩16,978 | ₩16,817 | ₩16,884 | -0.16% | 7.9만 |
|---|
| 2025.12.15 | ₩16,831 | ₩17,005 | ₩16,817 | ₩16,898 | +0.40% | 6만 |
|---|
| 2025.12.12 | ₩16,817 | ₩16,938 | ₩16,790 | ₩16,817 | 0.00% | 13.8만 |
|---|
| 2025.12.11 | ₩16,884 | ₩17,005 | ₩16,817 | ₩16,817 | -0.40% | 9.1만 |
|---|
| 2025.12.10 | ₩17,085 | ₩17,099 | ₩16,844 | ₩16,924 | -0.94% | 6.7만 |
|---|
| 2025.12.09 | ₩17,018 | ₩17,259 | ₩17,005 | ₩17,045 | +0.16% | 6.9만 |
|---|
| 2025.12.08 | ₩17,300 | ₩17,326 | ₩16,911 | ₩16,911 | -2.25% | 8.1만 |
|---|
| 2025.12.05 | ₩17,340 | ₩17,460 | ₩17,286 | ₩17,326 | -0.08% | 7.4만 |
|---|
| 2025.12.04 | ₩17,313 | ₩17,434 | ₩17,206 | ₩17,259 | -0.31% | 11.7만 |
|---|
| 2025.12.03 | ₩17,313 | ₩17,447 | ₩17,152 | ₩17,286 | -0.15% | 11.5만 |
|---|
| 2025.12.02 | ₩17,554 | ₩17,635 | ₩17,246 | ₩17,259 | -1.68% | 7.3만 |
|---|
| 2025.12.01 | ₩17,541 | ₩17,635 | ₩17,487 | ₩17,487 | -0.31% | 8.5만 |
|---|
| 2025.11.28 | ₩17,527 | ₩17,728 | ₩17,447 | ₩17,621 | +0.54% | 4.5만 |
|---|
| 2025.11.26 | ₩17,501 | ₩17,675 | ₩17,447 | ₩17,594 | +0.54% | 5.8만 |
|---|
| 2025.11.25 | ₩17,501 | ₩17,541 | ₩17,300 | ₩17,474 | -0.15% | 10.1만 |
|---|
| 2025.11.24 | ₩17,380 | ₩17,541 | ₩17,300 | ₩17,460 | +0.46% | 7.2만 |
|---|
| 2025.11.21 | ₩17,447 | ₩17,581 | ₩17,367 | ₩17,367 | -0.46% | 3만 |
|---|
| 2025.11.20 | ₩17,434 | ₩17,661 | ₩17,353 | ₩17,367 | -0.38% | 7.3만 |
|---|
| 2025.11.19 | ₩17,594 | ₩17,769 | ₩17,407 | ₩17,434 | -0.91% | 8.6만 |
|---|
| 2025.11.18 | ₩17,608 | ₩17,809 | ₩17,554 | ₩17,728 | +0.68% | 7.7만 |
|---|
| 2025.11.17 | ₩17,594 | ₩17,769 | ₩17,581 | ₩17,581 | -0.08% | 10.5만 |
|---|
| 2025.11.14 | ₩17,527 | ₩17,688 | ₩17,434 | ₩17,648 | +0.69% | 4만 |
|---|
| 2025.11.13 | ₩17,702 | ₩17,715 | ₩17,554 | ₩17,554 | -0.83% | 7.9만 |
|---|
| 2025.11.12 | ₩17,581 | ₩17,755 | ₩17,581 | ₩17,661 | +0.46% | 6.1만 |
|---|
| 2025.11.11 | ₩17,474 | ₩17,688 | ₩17,474 | ₩17,635 | +0.92% | 7.4만 |
|---|
| 2025.11.10 | ₩17,474 | ₩17,554 | ₩17,447 | ₩17,514 | +0.23% | 7.9만 |
|---|
| 2025.11.07 | ₩17,192 | ₩17,393 | ₩17,179 | ₩17,393 | +1.17% | 5.7만 |
|---|
| 2025.11.06 | ₩17,166 | ₩17,420 | ₩17,166 | ₩17,286 | +0.70% | 5.8만 |
|---|
| 2025.11.05 | ₩17,152 | ₩17,259 | ₩17,125 | ₩17,206 | +0.31% | 9.8만 |
|---|
| 2025.11.04 | ₩17,219 | ₩17,313 | ₩17,018 | ₩17,099 | -0.70% | 7.8만 |
|---|
| 2025.11.03 | ₩17,367 | ₩17,367 | ₩17,166 | ₩17,219 | -0.85% | 9.4만 |
|---|
| 2025.10.31 | ₩17,353 | ₩17,460 | ₩17,313 | ₩17,420 | +0.39% | 5.9만 |
|---|
| 2025.10.30 | ₩17,447 | ₩17,608 | ₩17,434 | ₩17,447 | 0.00% | 3.9만 |
|---|
| 2025.10.29 | ₩17,715 | ₩17,782 | ₩17,474 | ₩17,527 | -1.06% | 4만 |
|---|
| 2025.10.28 | ₩17,903 | ₩17,903 | ₩17,608 | ₩17,635 | -1.50% | 6.4만 |
|---|
| 2025.10.27 | ₩17,889 | ₩17,916 | ₩17,755 | ₩17,836 | -0.30% | 5.4만 |
|---|
| 2025.10.24 | ₩17,809 | ₩17,889 | ₩17,742 | ₩17,822 | +0.08% | 5.1만 |
|---|
| 2025.10.23 | ₩17,795 | ₩17,889 | ₩17,688 | ₩17,769 | -0.15% | 6.3만 |
|---|
| 2025.10.22 | ₩17,728 | ₩17,782 | ₩17,675 | ₩17,769 | +0.23% | 4.6만 |
|---|
| 2025.10.21 | ₩17,755 | ₩17,795 | ₩17,568 | ₩17,648 | -0.60% | 5.6만 |
|---|
| 2025.10.20 | ₩17,728 | ₩17,809 | ₩17,728 | ₩17,755 | +0.15% | 4.5만 |
|---|
| 2025.10.17 | ₩17,715 | ₩17,809 | ₩17,648 | ₩17,702 | -0.08% | 4.8만 |
|---|
| 2025.10.16 | ₩17,822 | ₩17,929 | ₩17,688 | ₩17,715 | -0.60% | 8만 |
|---|
| 2025.10.15 | ₩17,715 | ₩17,836 | ₩17,715 | ₩17,769 | +0.30% | 9.9만 |
|---|
| 2025.10.14 | ₩17,554 | ₩17,755 | ₩17,474 | ₩17,675 | +0.69% | 9.4만 |
|---|
| 2025.10.13 | ₩17,581 | ₩17,755 | ₩17,514 | ₩17,621 | +0.23% | 6.7만 |
|---|
| 2025.10.10 | ₩17,688 | ₩17,795 | ₩17,554 | ₩17,581 | -0.61% | 8.3만 |
|---|