시장 데이터를 불러오는 중
전체 종목
Gabelli Equity Trust, Inc. (The) Series G Cumulative Preferred Stock 과거 주가
Gabelli Equity Trust, Inc. (The) Series G Cumulative Preferred Stock · GAB-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli Equity Trust, Inc. (The) Series G Cumulative Preferred Stock · GAB-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,978 | ₩25,085 | ₩24,804 | ₩25,032 | +0.22% | 7.4천 |
| 2026.10.08 | ₩24,656 | ₩24,924 | ₩24,643 | ₩24,924 | +1.09% | 7.9천 |
| 2026.10.07 | ₩24,817 | ₩25,413 | ₩24,576 | ₩24,737 | -0.32% | 5.4천 |
| 2026.10.06 | ₩24,817 | ₩24,958 | ₩24,817 | ₩24,958 | +0.57% | 6.1천 |
| 2026.10.05 | ₩24,790 | ₩24,898 | ₩24,710 | ₩24,898 | +0.43% | 6.2천 |
| 2026.10.02 | ₩24,884 | ₩25,071 | ₩24,723 | ₩24,857 | -0.11% | 9천 |
| 2026.10.01 | ₩24,496 | ₩24,737 | ₩24,388 | ₩24,737 | +0.98% | 2.4만 |
| 2026.09.30 | ₩24,455 | ₩24,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,469 |
| +0.05% |
| 2.3천 |
| 2026.09.29 | ₩24,670 | ₩24,670 | ₩24,482 | ₩24,509 | -0.65% | 8.7천 |
|---|
| 2026.09.28 | ₩24,723 | ₩24,723 | ₩24,415 | ₩24,522 | -0.81% | 1.2만 |
|---|
| 2026.09.25 | ₩24,951 | ₩24,951 | ₩24,630 | ₩24,683 | -1.07% | 4.1천 |
|---|
| 2026.09.24 | ₩24,683 | ₩25,085 | ₩24,589 | ₩24,683 | 0.00% | 9.5천 |
|---|
| 2026.09.23 | ₩24,630 | ₩24,790 | ₩24,630 | ₩24,690 | +0.25% | 1.5천 |
|---|
| 2026.09.22 | ₩24,898 | ₩25,085 | ₩24,643 | ₩24,737 | -0.65% | 3.9천 |
|---|
| 2026.09.21 | ₩24,991 | ₩24,991 | ₩24,991 | ₩24,991 | 0.00% | 616 |
|---|
| 2026.09.18 | ₩25,192 | ₩25,313 | ₩25,166 | ₩25,192 | 0.00% | 3.8천 |
|---|
| 2026.09.17 | ₩25,112 | ₩25,373 | ₩25,072 | ₩25,313 | +0.80% | 6.9천 |
|---|
| 2026.09.16 | ₩25,058 | ₩25,300 | ₩25,058 | ₩25,233 | +0.70% | 2.7천 |
|---|
| 2026.09.15 | ₩25,501 | ₩25,514 | ₩24,228 | ₩25,058 | -1.73% | 1.2만 |
|---|
| 2026.09.14 | ₩25,487 | ₩25,702 | ₩25,487 | ₩25,501 | +0.05% | 5.7천 |
|---|
| 2026.09.11 | ₩25,514 | ₩25,514 | ₩25,514 | ₩25,514 | 0.00% | 2.2천 |
|---|
| 2026.09.10 | ₩25,554 | ₩25,742 | ₩25,554 | ₩25,614 | +0.24% | 4.8천 |
|---|
| 2026.09.09 | ₩25,675 | ₩25,782 | ₩25,608 | ₩25,661 | -0.05% | 3.1천 |
|---|
| 2026.09.08 | ₩25,635 | ₩25,635 | ₩25,635 | ₩25,635 | 0.00% | 1.1천 |
|---|
| 2026.09.04 | ₩25,621 | ₩25,755 | ₩25,621 | ₩25,681 | +0.24% | 4.9천 |
|---|
| 2026.09.03 | ₩25,728 | ₩25,822 | ₩25,541 | ₩25,648 | -0.31% | 1.9만 |
|---|
| 2026.09.02 | ₩25,688 | ₩25,822 | ₩25,608 | ₩25,728 | +0.16% | 7.1천 |
|---|
| 2026.09.01 | ₩25,849 | ₩25,849 | ₩25,702 | ₩25,702 | -0.57% | 3.2천 |
|---|
| 2026.08.31 | ₩25,728 | ₩25,836 | ₩25,661 | ₩25,695 | -0.13% | 1.1만 |
|---|
| 2026.08.28 | ₩25,675 | ₩25,795 | ₩25,621 | ₩25,695 | +0.08% | 1.2만 |
|---|
| 2026.08.27 | ₩25,675 | ₩25,983 | ₩25,621 | ₩25,728 | +0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩25,514 | ₩25,717 | ₩25,514 | ₩25,717 | +0.80% | 3.5천 |
|---|
| 2026.08.25 | ₩25,501 | ₩25,661 | ₩25,501 | ₩25,608 | +0.42% | 4.7천 |
|---|
| 2026.08.24 | ₩25,702 | ₩25,715 | ₩25,487 | ₩25,496 | -0.80% | 1.5만 |
|---|
| 2026.08.21 | ₩26,057 | ₩26,057 | ₩25,501 | ₩25,554 | -1.93% | 5.1천 |
|---|
| 2026.08.20 | ₩25,568 | ₩25,594 | ₩25,487 | ₩25,487 | -0.31% | 4.7천 |
|---|
| 2026.08.19 | ₩25,648 | ₩25,648 | ₩25,648 | ₩25,648 | 0.00% | 1.3천 |
|---|
| 2026.08.18 | ₩25,795 | ₩25,795 | ₩25,554 | ₩25,648 | -0.57% | 1.8만 |
|---|
| 2026.08.17 | ₩26,086 | ₩26,086 | ₩25,688 | ₩25,728 | -1.37% | 7.2천 |
|---|
| 2026.08.14 | ₩25,929 | ₩25,943 | ₩25,661 | ₩25,728 | -0.78% | 4.8천 |
|---|
| 2026.08.13 | ₩26,063 | ₩26,083 | ₩25,996 | ₩25,996 | -0.26% | 3.6천 |
|---|
| 2026.08.12 | ₩26,064 | ₩26,284 | ₩26,023 | ₩26,077 | +0.05% | 7.1천 |
|---|
| 2026.08.11 | ₩26,295 | ₩26,398 | ₩26,184 | ₩26,184 | -0.42% | 8.3천 |
|---|
| 2026.08.10 | ₩26,425 | ₩26,465 | ₩26,345 | ₩26,345 | -0.30% | 4.7천 |
|---|
| 2026.08.07 | ₩26,465 | ₩26,506 | ₩26,399 | ₩26,399 | -0.25% | 2.8천 |
|---|
| 2026.08.06 | ₩26,465 | ₩26,546 | ₩26,465 | ₩26,465 | 0.00% | 4.7천 |
|---|
| 2026.08.05 | ₩26,566 | ₩26,586 | ₩26,465 | ₩26,519 | -0.18% | 2.3천 |
|---|
| 2026.08.04 | ₩26,546 | ₩26,573 | ₩26,479 | ₩26,519 | -0.10% | 2.3천 |
|---|
| 2026.08.03 | ₩26,666 | ₩26,666 | ₩26,504 | ₩26,539 | -0.48% | 6.1천 |
|---|
| 2026.07.31 | ₩26,573 | ₩26,666 | ₩26,573 | ₩26,666 | +0.35% | 671 |
|---|
| 2026.07.30 | ₩26,532 | ₩26,666 | ₩26,532 | ₩26,666 | +0.50% | 3.8천 |
|---|
| 2026.07.29 | ₩26,599 | ₩26,599 | ₩26,506 | ₩26,506 | -0.35% | 909 |
|---|
| 2026.07.28 | ₩26,559 | ₩26,707 | ₩26,559 | ₩26,707 | +0.55% | 2천 |
|---|
| 2026.07.27 | ₩26,539 | ₩26,586 | ₩26,539 | ₩26,586 | +0.18% | 1.1천 |
|---|
| 2026.07.24 | ₩26,640 | ₩26,666 | ₩26,519 | ₩26,666 | +0.10% | 6.8천 |
|---|
| 2026.07.23 | ₩26,653 | ₩26,666 | ₩26,479 | ₩26,519 | -0.50% | 5.2천 |
|---|
| 2026.07.22 | ₩26,559 | ₩26,666 | ₩26,559 | ₩26,666 | +0.40% | 2.3천 |
|---|
| 2026.07.21 | ₩26,586 | ₩26,707 | ₩26,479 | ₩26,666 | +0.30% | 3.9천 |
|---|
| 2026.07.20 | ₩26,506 | ₩26,606 | ₩26,506 | ₩26,606 | +0.38% | 1.8천 |
|---|
| 2026.07.17 | ₩26,412 | ₩26,720 | ₩26,412 | ₩26,720 | +1.17% | 3.5천 |
|---|
| 2026.07.16 | ₩26,613 | ₩26,786 | ₩26,599 | ₩26,680 | +0.25% | 6.7천 |
|---|
| 2026.07.15 | ₩26,586 | ₩26,811 | ₩26,566 | ₩26,733 | +0.55% | 7.5천 |
|---|
| 2026.07.14 | ₩26,532 | ₩26,814 | ₩26,532 | ₩26,700 | +0.63% | 2천 |
|---|
| 2026.07.13 | ₩26,720 | ₩26,720 | ₩26,573 | ₩26,626 | -0.35% | 1.9천 |
|---|
| 2026.07.10 | ₩26,733 | ₩26,733 | ₩26,519 | ₩26,707 | -0.10% | 836 |
|---|
| 2026.07.09 | ₩26,586 | ₩26,747 | ₩26,439 | ₩26,707 | +0.45% | 1만 |
|---|
| 2026.07.08 | ₩26,599 | ₩26,787 | ₩26,599 | ₩26,632 | +0.12% | 9.1천 |
|---|
| 2026.07.07 | ₩26,760 | ₩26,760 | ₩26,610 | ₩26,610 | -0.56% | 370 |
|---|
| 2026.07.06 | ₩26,747 | ₩26,747 | ₩26,747 | ₩26,747 | 0.00% | 844 |
|---|
| 2026.07.02 | ₩26,673 | ₩26,733 | ₩26,673 | ₩26,733 | +0.23% | 801 |
|---|
| 2026.07.01 | ₩26,774 | ₩26,774 | ₩26,600 | ₩26,673 | -0.38% | 2천 |
|---|
| 2026.06.30 | ₩26,733 | ₩26,787 | ₩26,601 | ₩26,787 | +0.20% | 1.4천 |
|---|
| 2026.06.29 | ₩26,867 | ₩26,881 | ₩26,727 | ₩26,733 | -0.50% | 7.7천 |
|---|
| 2026.06.26 | ₩26,666 | ₩26,827 | ₩26,452 | ₩26,827 | +0.60% | 1만 |
|---|
| 2026.06.25 | ₩26,412 | ₩26,599 | ₩26,318 | ₩26,532 | +0.46% | 5.9천 |
|---|
| 2026.06.24 | ₩26,599 | ₩26,599 | ₩26,412 | ₩26,412 | -0.71% | 671 |
|---|
| 2026.06.23 | ₩26,398 | ₩26,599 | ₩26,372 | ₩26,519 | +0.46% | 1.2만 |
|---|
| 2026.06.22 | ₩26,398 | ₩26,519 | ₩26,398 | ₩26,492 | +0.36% | 3.2천 |
|---|
| 2026.06.18 | ₩26,720 | ₩26,720 | ₩26,278 | ₩26,506 | -0.80% | 2.7천 |
|---|
| 2026.06.17 | ₩26,926 | ₩26,926 | ₩26,926 | ₩26,926 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩26,747 | ₩26,926 | ₩26,747 | ₩26,926 | +0.67% | 558 |
|---|
| 2026.06.15 | ₩26,747 | ₩26,881 | ₩26,653 | ₩26,881 | +0.50% | 1.1만 |
|---|
| 2026.06.12 | ₩26,613 | ₩26,747 | ₩26,613 | ₩26,747 | +0.50% | 810 |
|---|
| 2026.06.11 | ₩26,573 | ₩26,800 | ₩26,573 | ₩26,753 | +0.68% | 850 |
|---|
| 2026.06.10 | ₩26,626 | ₩26,753 | ₩26,626 | ₩26,753 | +0.48% | 2.2천 |
|---|
| 2026.06.09 | ₩26,800 | ₩26,800 | ₩26,626 | ₩26,626 | -0.65% | 1.7천 |
|---|
| 2026.06.08 | ₩26,613 | ₩26,693 | ₩26,613 | ₩26,693 | +0.30% | 980 |
|---|
| 2026.06.05 | ₩26,760 | ₩26,800 | ₩26,666 | ₩26,800 | +0.15% | 3.1천 |
|---|
| 2026.06.04 | ₩26,814 | ₩26,814 | ₩26,733 | ₩26,773 | -0.15% | 2.3천 |
|---|
| 2026.06.03 | ₩26,787 | ₩26,800 | ₩26,747 | ₩26,747 | -0.15% | 1.9천 |
|---|
| 2026.06.02 | ₩26,867 | ₩26,894 | ₩26,733 | ₩26,767 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩26,800 | ₩26,800 | ₩26,760 | ₩26,787 | -0.05% | 6.1천 |
|---|
| 2026.05.29 | ₩26,680 | ₩26,825 | ₩26,680 | ₩26,820 | +0.53% | 2.8천 |
|---|
| 2026.05.28 | ₩26,874 | ₩26,874 | ₩26,814 | ₩26,814 | -0.22% | 3.7천 |
|---|
| 2026.05.27 | ₩26,894 | ₩26,894 | ₩26,894 | ₩26,894 | 0.00% | 217 |
|---|
| 2026.05.26 | ₩26,666 | ₩26,894 | ₩26,666 | ₩26,894 | +0.85% | 7.4천 |
|---|
| 2026.05.22 | ₩26,774 | ₩26,854 | ₩26,760 | ₩26,827 | +0.20% | 3.5천 |
|---|
| 2026.05.21 | ₩26,599 | ₩26,720 | ₩26,599 | ₩26,720 | +0.45% | 1.7천 |
|---|
| 2026.05.20 | ₩26,546 | ₩26,546 | ₩26,546 | ₩26,546 | 0.00% | 930 |
|---|
| 2026.05.19 | ₩26,492 | ₩26,751 | ₩26,405 | ₩26,660 | +0.63% | 1만 |
|---|
| 2026.05.18 | ₩26,921 | ₩26,934 | ₩26,653 | ₩26,733 | -0.70% | 1.6만 |
|---|
| 2026.05.15 | ₩27,122 | ₩27,122 | ₩26,854 | ₩26,948 | -0.64% | 8천 |
|---|
| 2026.05.14 | ₩27,189 | ₩27,202 | ₩27,130 | ₩27,130 | -0.22% | 3.3천 |
|---|
| 2026.05.13 | ₩27,202 | ₩27,243 | ₩26,814 | ₩26,975 | -0.84% | 7.3천 |
|---|
| 2026.05.12 | ₩27,243 | ₩27,243 | ₩27,202 | ₩27,202 | -0.15% | 2.8천 |
|---|
| 2026.05.11 | ₩27,269 | ₩27,296 | ₩27,135 | ₩27,243 | -0.10% | 6.6천 |
|---|
| 2026.05.08 | ₩27,202 | ₩27,202 | ₩27,202 | ₩27,202 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩27,209 | ₩27,229 | ₩27,135 | ₩27,162 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩27,149 | ₩27,323 | ₩27,149 | ₩27,270 | +0.44% | 3.6천 |
|---|
| 2026.05.05 | ₩27,135 | ₩27,189 | ₩27,135 | ₩27,189 | +0.20% | 2천 |
|---|
| 2026.05.04 | ₩27,323 | ₩27,323 | ₩27,145 | ₩27,145 | -0.65% | 549 |
|---|
| 2026.05.01 | ₩27,283 | ₩27,303 | ₩27,269 | ₩27,269 | -0.05% | 1.3천 |
|---|
| 2026.04.30 | ₩27,216 | ₩27,270 | ₩27,216 | ₩27,270 | +0.20% | 1.9천 |
|---|
| 2026.04.29 | ₩27,202 | ₩27,256 | ₩27,202 | ₩27,202 | 0.00% | 3.2천 |
|---|
| 2026.04.28 | ₩27,082 | ₩27,269 | ₩27,082 | ₩27,202 | +0.45% | 7.2천 |
|---|
| 2026.04.27 | ₩27,055 | ₩27,243 | ₩27,055 | ₩27,186 | +0.48% | 2.2천 |
|---|
| 2026.04.24 | ₩27,109 | ₩27,296 | ₩27,095 | ₩27,296 | +0.69% | 2.1천 |
|---|
| 2026.04.23 | ₩27,323 | ₩27,350 | ₩27,202 | ₩27,229 | -0.34% | 884 |
|---|
| 2026.04.22 | ₩27,216 | ₩27,243 | ₩27,202 | ₩27,233 | +0.06% | 2.2천 |
|---|
| 2026.04.21 | ₩27,390 | ₩27,390 | ₩27,162 | ₩27,283 | -0.39% | 4천 |
|---|
| 2026.04.20 | ₩27,350 | ₩27,350 | ₩27,269 | ₩27,297 | -0.19% | 1.8천 |
|---|
| 2026.04.17 | ₩27,430 | ₩27,430 | ₩27,310 | ₩27,310 | -0.44% | 4.1천 |
|---|
| 2026.04.16 | ₩27,484 | ₩27,537 | ₩27,296 | ₩27,296 | -0.68% | 6.3천 |
|---|
| 2026.04.15 | ₩27,470 | ₩27,470 | ₩27,296 | ₩27,310 | -0.59% | 4.2천 |
|---|
| 2026.04.14 | ₩27,310 | ₩27,511 | ₩27,269 | ₩27,403 | +0.34% | 1.9천 |
|---|
| 2026.04.13 | ₩27,350 | ₩27,457 | ₩27,296 | ₩27,310 | -0.15% | 2.4천 |
|---|
| 2026.04.10 | ₩27,310 | ₩27,467 | ₩27,310 | ₩27,350 | +0.15% | 3.2천 |
|---|
| 2026.04.09 | ₩27,511 | ₩27,511 | ₩27,296 | ₩27,390 | -0.44% | 3.5천 |
|---|
| 2026.04.08 | ₩27,430 | ₩27,430 | ₩27,430 | ₩27,430 | 0.00% | 524 |
|---|
| 2026.04.07 | ₩27,216 | ₩27,216 | ₩27,216 | ₩27,216 | 0.00% | 1.2천 |
|---|
| 2026.04.06 | ₩27,312 | ₩27,352 | ₩27,283 | ₩27,336 | +0.09% | 4.8천 |
|---|
| 2026.04.02 | ₩27,216 | ₩27,216 | ₩27,216 | ₩27,216 | 0.00% | 567 |
|---|
| 2026.04.01 | ₩27,095 | ₩27,477 | ₩27,095 | ₩27,350 | +0.94% | 3.1천 |
|---|
| 2026.03.31 | ₩27,216 | ₩27,277 | ₩27,082 | ₩27,122 | -0.34% | 4.2천 |
|---|
| 2026.03.30 | ₩27,149 | ₩27,310 | ₩27,149 | ₩27,149 | 0.00% | 3.9천 |
|---|
| 2026.03.27 | ₩27,202 | ₩27,296 | ₩26,921 | ₩27,149 | -0.20% | 4.3천 |
|---|
| 2026.03.26 | ₩27,470 | ₩27,470 | ₩26,988 | ₩27,470 | 0.00% | 3.1천 |
|---|
| 2026.03.25 | ₩27,457 | ₩27,591 | ₩27,136 | ₩27,229 | -0.83% | 4.7천 |
|---|
| 2026.03.24 | ₩27,551 | ₩27,551 | ₩27,551 | ₩27,551 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩27,330 | ₩27,551 | ₩27,095 | ₩27,551 | +0.81% | 2.9천 |
|---|
| 2026.03.20 | ₩27,417 | ₩27,745 | ₩27,242 | ₩27,242 | -0.64% | 2.2천 |
|---|
| 2026.03.19 | ₩27,363 | ₩27,604 | ₩26,800 | ₩26,800 | -2.06% | 4.2천 |
|---|
| 2026.03.18 | ₩27,792 | ₩27,826 | ₩27,779 | ₩27,826 | +0.12% | 795 |
|---|
| 2026.03.17 | ₩27,913 | ₩28,140 | ₩27,913 | ₩27,939 | +0.10% | 1.4천 |
|---|
| 2026.03.16 | ₩27,792 | ₩27,792 | ₩27,752 | ₩27,792 | +0.00% | 1.6천 |
|---|
| 2026.03.13 | ₩28,207 | ₩28,207 | ₩27,832 | ₩27,953 | -0.90% | 1.7천 |
|---|
| 2026.03.12 | ₩28,114 | ₩28,140 | ₩27,839 | ₩27,939 | -0.62% | 4.6천 |
|---|
| 2026.03.11 | ₩28,181 | ₩28,181 | ₩27,953 | ₩27,980 | -0.71% | 7천 |
|---|
| 2026.03.10 | ₩28,006 | ₩28,181 | ₩27,939 | ₩28,181 | +0.62% | 31 |
|---|
| 2026.03.09 | ₩28,053 | ₩28,114 | ₩28,006 | ₩28,073 | +0.07% | 31 |
|---|
| 2026.03.06 | ₩28,006 | ₩28,075 | ₩28,006 | ₩28,006 | 0.00% | 31 |
|---|
| 2026.03.05 | ₩28,067 | ₩28,067 | ₩28,067 | ₩28,067 | 0.00% | 31 |
|---|
| 2026.03.04 | ₩28,140 | ₩28,140 | ₩28,140 | ₩28,140 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩28,140 | ₩28,140 | ₩27,993 | ₩28,140 | 0.00% | 31 |
|---|
| 2026.03.02 | ₩28,140 | ₩28,278 | ₩28,140 | ₩28,154 | +0.05% | 31 |
|---|
| 2026.02.27 | ₩28,274 | ₩28,274 | ₩28,201 | ₩28,248 | -0.09% | 31 |
|---|
| 2026.02.26 | ₩28,355 | ₩28,355 | ₩28,141 | ₩28,274 | -0.28% | 4.2천 |
|---|
| 2026.02.25 | ₩28,274 | ₩28,288 | ₩28,274 | ₩28,288 | +0.05% | 31 |
|---|
| 2026.02.24 | ₩28,288 | ₩28,288 | ₩28,274 | ₩28,274 | -0.05% | 31 |
|---|
| 2026.02.23 | ₩28,207 | ₩28,298 | ₩28,141 | ₩28,298 | +0.32% | 31 |
|---|
| 2026.02.20 | ₩28,140 | ₩28,201 | ₩28,140 | ₩28,201 | +0.22% | 937 |
|---|
| 2026.02.19 | ₩28,140 | ₩28,207 | ₩28,140 | ₩28,207 | +0.24% | 2천 |
|---|
| 2026.02.18 | ₩28,140 | ₩28,207 | ₩28,020 | ₩28,174 | +0.12% | 7.2천 |
|---|
| 2026.02.17 | ₩27,966 | ₩28,234 | ₩27,966 | ₩28,234 | +0.96% | 5.1천 |
|---|
| 2026.02.13 | ₩28,127 | ₩28,127 | ₩28,073 | ₩28,074 | -0.19% | 735 |
|---|
| 2026.02.12 | ₩28,073 | ₩28,073 | ₩28,073 | ₩28,073 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩28,027 | ₩28,073 | ₩28,027 | ₩28,073 | +0.17% | 1.1천 |
|---|
| 2026.02.10 | ₩27,912 | ₩28,013 | ₩27,912 | ₩28,013 | +0.36% | 1.1천 |
|---|
| 2026.02.09 | ₩27,873 | ₩27,873 | ₩27,873 | ₩27,873 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩27,873 | ₩27,873 | ₩27,873 | ₩27,873 | 0.00% | 202 |
|---|
| 2026.02.05 | ₩27,939 | ₩28,116 | ₩27,899 | ₩28,020 | +0.29% | 2.5천 |
|---|
| 2026.02.04 | ₩28,047 | ₩28,047 | ₩28,047 | ₩28,047 | 0.00% | 417 |
|---|
| 2026.02.03 | ₩28,018 | ₩28,140 | ₩27,980 | ₩28,040 | +0.08% | 3.2천 |
|---|
| 2026.02.02 | ₩28,207 | ₩28,207 | ₩28,060 | ₩28,060 | -0.52% | 1.3천 |
|---|
| 2026.01.30 | ₩28,221 | ₩28,234 | ₩28,154 | ₩28,234 | +0.05% | 1.1천 |
|---|
| 2026.01.29 | ₩28,261 | ₩28,261 | ₩28,060 | ₩28,060 | -0.71% | 3.8천 |
|---|
| 2026.01.28 | ₩28,341 | ₩28,341 | ₩28,140 | ₩28,245 | -0.34% | 1.4천 |
|---|
| 2026.01.27 | ₩28,207 | ₩28,328 | ₩28,140 | ₩28,140 | -0.24% | 2.1천 |
|---|
| 2026.01.26 | ₩28,221 | ₩28,221 | ₩28,207 | ₩28,208 | -0.05% | 863 |
|---|
| 2026.01.23 | ₩28,288 | ₩28,288 | ₩28,194 | ₩28,194 | -0.33% | 464 |
|---|
| 2026.01.22 | ₩28,221 | ₩28,315 | ₩28,174 | ₩28,315 | +0.33% | 4.8천 |
|---|
| 2026.01.21 | ₩28,020 | ₩28,252 | ₩27,956 | ₩28,020 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩28,006 | ₩28,315 | ₩28,006 | ₩28,140 | +0.48% | 2.9천 |
|---|
| 2026.01.16 | ₩28,006 | ₩28,249 | ₩28,006 | ₩28,073 | +0.24% | 4.7천 |
|---|
| 2026.01.15 | ₩28,006 | ₩28,328 | ₩27,939 | ₩28,033 | +0.10% | 5천 |
|---|
| 2026.01.14 | ₩27,899 | ₩28,087 | ₩27,899 | ₩28,073 | +0.62% | 5.7천 |
|---|
| 2026.01.13 | ₩28,073 | ₩28,073 | ₩27,986 | ₩28,035 | -0.14% | 1.9천 |
|---|
| 2026.01.12 | ₩27,939 | ₩28,006 | ₩27,872 | ₩27,872 | -0.24% | 3.3천 |
|---|
| 2026.01.09 | ₩27,939 | ₩28,033 | ₩27,939 | ₩28,020 | +0.29% | 4.8천 |
|---|
| 2026.01.08 | ₩27,846 | ₩27,966 | ₩27,765 | ₩27,819 | -0.10% | 8.3천 |
|---|
| 2026.01.07 | ₩27,859 | ₩27,939 | ₩27,859 | ₩27,899 | +0.14% | 1.3천 |
|---|
| 2026.01.06 | ₩27,738 | ₩27,805 | ₩27,738 | ₩27,805 | +0.24% | 3.3천 |
|---|
| 2026.01.05 | ₩28,086 | ₩28,086 | ₩27,725 | ₩27,779 | -1.09% | 2.8만 |
|---|
| 2026.01.02 | ₩27,872 | ₩27,872 | ₩27,872 | ₩27,872 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩27,645 | ₩27,872 | ₩27,645 | ₩27,872 | +0.82% | 2천 |
|---|
| 2025.12.30 | ₩27,752 | ₩27,916 | ₩27,658 | ₩27,805 | +0.19% | 2.5천 |
|---|
| 2025.12.29 | ₩27,926 | ₩27,926 | ₩27,738 | ₩27,832 | -0.34% | 7.1천 |
|---|
| 2025.12.26 | ₩27,759 | ₩27,993 | ₩27,618 | ₩27,819 | +0.21% | 5.9천 |
|---|
| 2025.12.24 | ₩27,939 | ₩27,939 | ₩27,939 | ₩27,939 | 0.00% | 307 |
|---|
| 2025.12.23 | ₩27,698 | ₩27,894 | ₩27,564 | ₩27,792 | +0.34% | 9천 |
|---|
| 2025.12.22 | ₩28,114 | ₩28,114 | ₩27,658 | ₩27,738 | -1.33% | 5.4천 |
|---|
| 2025.12.19 | ₩28,060 | ₩28,060 | ₩27,578 | ₩27,846 | -0.76% | 4.4천 |
|---|
| 2025.12.18 | ₩27,832 | ₩27,926 | ₩27,819 | ₩27,899 | +0.24% | 3.9천 |
|---|
| 2025.12.17 | ₩28,140 | ₩28,274 | ₩28,073 | ₩28,274 | +0.48% | 5.8천 |
|---|
| 2025.12.16 | ₩28,006 | ₩28,167 | ₩28,006 | ₩28,162 | +0.56% | 9천 |
|---|
| 2025.12.15 | ₩28,073 | ₩28,114 | ₩28,047 | ₩28,073 | 0.00% | 9.9천 |
|---|
| 2025.12.12 | ₩28,091 | ₩28,355 | ₩28,006 | ₩28,355 | +0.94% | 4.2천 |
|---|
| 2025.12.11 | ₩28,207 | ₩28,207 | ₩28,140 | ₩28,178 | -0.10% | 2.3천 |
|---|
| 2025.12.10 | ₩28,114 | ₩28,181 | ₩28,087 | ₩28,181 | +0.24% | 4.7천 |
|---|
| 2025.12.09 | ₩28,167 | ₩28,167 | ₩28,033 | ₩28,033 | -0.48% | 506 |
|---|
| 2025.12.08 | ₩28,328 | ₩28,328 | ₩28,033 | ₩28,060 | -0.95% | 3.3천 |
|---|
| 2025.12.05 | ₩28,248 | ₩28,328 | ₩28,000 | ₩28,114 | -0.47% | 1.4만 |
|---|
| 2025.12.04 | ₩28,154 | ₩28,274 | ₩28,140 | ₩28,140 | -0.05% | 1.9천 |
|---|
| 2025.12.03 | ₩28,341 | ₩28,341 | ₩28,341 | ₩28,341 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩28,341 | ₩28,341 | ₩28,341 | ₩28,341 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩28,368 | ₩28,368 | ₩28,274 | ₩28,341 | -0.09% | 2.3천 |
|---|
| 2025.11.28 | ₩28,276 | ₩28,368 | ₩28,276 | ₩28,276 | 0.00% | 216 |
|---|
| 2025.11.26 | ₩28,221 | ₩28,408 | ₩28,221 | ₩28,368 | +0.52% | 9.8천 |
|---|
| 2025.11.25 | ₩28,234 | ₩28,248 | ₩28,127 | ₩28,234 | 0.00% | 2.8천 |
|---|
| 2025.11.24 | ₩28,261 | ₩28,261 | ₩28,140 | ₩28,140 | -0.43% | 6.3천 |
|---|
| 2025.11.21 | ₩27,899 | ₩28,127 | ₩27,899 | ₩28,127 | +0.82% | 1.6천 |
|---|
| 2025.11.20 | ₩27,980 | ₩28,053 | ₩27,908 | ₩27,913 | -0.24% | 1.2만 |
|---|
| 2025.11.19 | ₩27,913 | ₩28,078 | ₩27,913 | ₩28,006 | +0.34% | 2.2천 |
|---|
| 2025.11.18 | ₩27,913 | ₩28,201 | ₩27,899 | ₩28,201 | +1.03% | 620 |
|---|
| 2025.11.17 | ₩28,098 | ₩28,139 | ₩27,926 | ₩27,926 | -0.61% | 7.8천 |
|---|
| 2025.11.14 | ₩28,073 | ₩28,261 | ₩28,073 | ₩28,261 | +0.67% | 766 |
|---|
| 2025.11.13 | ₩28,207 | ₩28,221 | ₩28,073 | ₩28,073 | -0.48% | 5.8천 |
|---|
| 2025.11.12 | ₩28,157 | ₩28,157 | ₩28,157 | ₩28,157 | 0.00% | 822 |
|---|
| 2025.11.11 | ₩28,207 | ₩28,234 | ₩28,146 | ₩28,221 | +0.05% | 4천 |
|---|
| 2025.11.10 | ₩27,966 | ₩28,154 | ₩27,966 | ₩28,073 | +0.38% | 981 |
|---|
| 2025.11.07 | ₩28,127 | ₩28,127 | ₩28,020 | ₩28,020 | -0.38% | 9.1천 |
|---|
| 2025.11.06 | ₩28,127 | ₩28,127 | ₩27,886 | ₩27,886 | -0.86% | 4.5천 |
|---|
| 2025.11.05 | ₩28,181 | ₩28,181 | ₩28,047 | ₩28,087 | -0.33% | 1만 |
|---|
| 2025.11.04 | ₩28,174 | ₩28,174 | ₩28,174 | ₩28,174 | 0.00% | 243 |
|---|
| 2025.11.03 | ₩28,154 | ₩28,367 | ₩28,073 | ₩28,367 | +0.76% | 5.5천 |
|---|
| 2025.10.31 | ₩28,114 | ₩28,114 | ₩28,114 | ₩28,114 | 0.00% | 289 |
|---|
| 2025.10.30 | ₩28,187 | ₩28,207 | ₩28,060 | ₩28,100 | -0.31% | 3천 |
|---|
| 2025.10.29 | ₩28,301 | ₩28,328 | ₩28,167 | ₩28,181 | -0.43% | 5.4천 |
|---|
| 2025.10.28 | ₩28,341 | ₩28,435 | ₩28,315 | ₩28,315 | -0.09% | 1.6천 |
|---|
| 2025.10.27 | ₩28,341 | ₩28,501 | ₩28,301 | ₩28,435 | +0.33% | 1.2만 |
|---|
| 2025.10.24 | ₩28,542 | ₩28,542 | ₩28,460 | ₩28,516 | -0.09% | 313 |
|---|
| 2025.10.23 | ₩28,342 | ₩28,475 | ₩28,342 | ₩28,455 | +0.40% | 1.1천 |
|---|
| 2025.10.22 | ₩28,288 | ₩28,475 | ₩28,288 | ₩28,462 | +0.62% | 3.9천 |
|---|
| 2025.10.21 | ₩28,364 | ₩28,449 | ₩28,356 | ₩28,356 | -0.03% | 1.1천 |
|---|
| 2025.10.20 | ₩28,087 | ₩28,348 | ₩28,087 | ₩28,348 | +0.93% | 6.2천 |
|---|
| 2025.10.17 | ₩28,114 | ₩28,114 | ₩27,876 | ₩28,033 | -0.29% | 4.2천 |
|---|
| 2025.10.16 | ₩27,899 | ₩28,047 | ₩27,899 | ₩28,047 | +0.53% | 2.9천 |
|---|
| 2025.10.15 | ₩28,054 | ₩28,140 | ₩28,040 | ₩28,046 | -0.03% | 2천 |
|---|
| 2025.10.14 | ₩27,832 | ₩27,872 | ₩27,832 | ₩27,872 | +0.14% | 303 |
|---|
| 2025.10.13 | ₩27,993 | ₩28,060 | ₩27,872 | ₩27,879 | -0.41% | 8.2천 |
|---|
| 2025.10.10 | ₩28,140 | ₩28,140 | ₩27,953 | ₩28,006 | -0.48% | 2.1천 |
|---|