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 | ₩24,935 | ₩25,042 | ₩24,761 | ₩24,989 | +0.22% | 7.4천 |
| 2026.10.08 | ₩24,614 | ₩24,881 | ₩24,600 | ₩24,881 | +1.09% | 7.9천 |
| 2026.10.07 | ₩24,774 | ₩25,370 | ₩24,534 | ₩24,694 | -0.32% | 5.4천 |
| 2026.10.06 | ₩24,774 | ₩24,915 | ₩24,774 | ₩24,915 | +0.57% | 6.1천 |
| 2026.10.05 | ₩24,748 | ₩24,855 | ₩24,667 | ₩24,855 | +0.43% | 6.2천 |
| 2026.10.02 | ₩24,841 | ₩25,027 | ₩24,681 | ₩24,815 | -0.11% | 9천 |
| 2026.10.01 | ₩24,453 | ₩24,694 | ₩24,346 | ₩24,694 | +0.98% | 2.4만 |
| 2026.09.30 | ₩24,413 | ₩24,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,427 |
| +0.05% |
| 2.3천 |
| 2026.09.29 | ₩24,627 | ₩24,627 | ₩24,440 | ₩24,467 | -0.65% | 8.7천 |
|---|
| 2026.09.28 | ₩24,681 | ₩24,681 | ₩24,373 | ₩24,480 | -0.81% | 1.2만 |
|---|
| 2026.09.25 | ₩24,908 | ₩24,908 | ₩24,587 | ₩24,641 | -1.07% | 4.1천 |
|---|
| 2026.09.24 | ₩24,641 | ₩25,042 | ₩24,547 | ₩24,641 | 0.00% | 9.5천 |
|---|
| 2026.09.23 | ₩24,587 | ₩24,748 | ₩24,587 | ₩24,648 | +0.25% | 1.5천 |
|---|
| 2026.09.22 | ₩24,855 | ₩25,042 | ₩24,600 | ₩24,694 | -0.65% | 3.9천 |
|---|
| 2026.09.21 | ₩24,948 | ₩24,948 | ₩24,948 | ₩24,948 | 0.00% | 616 |
|---|
| 2026.09.18 | ₩25,149 | ₩25,269 | ₩25,122 | ₩25,149 | 0.00% | 3.8천 |
|---|
| 2026.09.17 | ₩25,069 | ₩25,330 | ₩25,029 | ₩25,269 | +0.80% | 6.9천 |
|---|
| 2026.09.16 | ₩25,015 | ₩25,256 | ₩25,015 | ₩25,189 | +0.70% | 2.7천 |
|---|
| 2026.09.15 | ₩25,457 | ₩25,470 | ₩24,186 | ₩25,015 | -1.73% | 1.2만 |
|---|
| 2026.09.14 | ₩25,443 | ₩25,657 | ₩25,443 | ₩25,457 | +0.05% | 5.7천 |
|---|
| 2026.09.11 | ₩25,470 | ₩25,470 | ₩25,470 | ₩25,470 | 0.00% | 2.2천 |
|---|
| 2026.09.10 | ₩25,510 | ₩25,697 | ₩25,510 | ₩25,570 | +0.24% | 4.8천 |
|---|
| 2026.09.09 | ₩25,631 | ₩25,738 | ₩25,564 | ₩25,617 | -0.05% | 3.1천 |
|---|
| 2026.09.08 | ₩25,590 | ₩25,590 | ₩25,590 | ₩25,590 | 0.00% | 1.1천 |
|---|
| 2026.09.04 | ₩25,577 | ₩25,711 | ₩25,577 | ₩25,637 | +0.24% | 4.9천 |
|---|
| 2026.09.03 | ₩25,684 | ₩25,778 | ₩25,497 | ₩25,604 | -0.31% | 1.9만 |
|---|
| 2026.09.02 | ₩25,644 | ₩25,778 | ₩25,564 | ₩25,684 | +0.16% | 7.1천 |
|---|
| 2026.09.01 | ₩25,804 | ₩25,804 | ₩25,657 | ₩25,657 | -0.57% | 3.2천 |
|---|
| 2026.08.31 | ₩25,684 | ₩25,791 | ₩25,617 | ₩25,651 | -0.13% | 1.1만 |
|---|
| 2026.08.28 | ₩25,631 | ₩25,751 | ₩25,577 | ₩25,651 | +0.08% | 1.2만 |
|---|
| 2026.08.27 | ₩25,631 | ₩25,938 | ₩25,577 | ₩25,684 | +0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩25,470 | ₩25,673 | ₩25,470 | ₩25,673 | +0.80% | 3.5천 |
|---|
| 2026.08.25 | ₩25,457 | ₩25,617 | ₩25,457 | ₩25,564 | +0.42% | 4.7천 |
|---|
| 2026.08.24 | ₩25,657 | ₩25,671 | ₩25,443 | ₩25,452 | -0.80% | 1.5만 |
|---|
| 2026.08.21 | ₩26,012 | ₩26,012 | ₩25,457 | ₩25,510 | -1.93% | 5.1천 |
|---|
| 2026.08.20 | ₩25,524 | ₩25,550 | ₩25,443 | ₩25,443 | -0.31% | 4.7천 |
|---|
| 2026.08.19 | ₩25,604 | ₩25,604 | ₩25,604 | ₩25,604 | 0.00% | 1.3천 |
|---|
| 2026.08.18 | ₩25,751 | ₩25,751 | ₩25,510 | ₩25,604 | -0.57% | 1.8만 |
|---|
| 2026.08.17 | ₩26,041 | ₩26,041 | ₩25,644 | ₩25,684 | -1.37% | 7.2천 |
|---|
| 2026.08.14 | ₩25,885 | ₩25,898 | ₩25,617 | ₩25,684 | -0.78% | 4.8천 |
|---|
| 2026.08.13 | ₩26,018 | ₩26,038 | ₩25,952 | ₩25,952 | -0.26% | 3.6천 |
|---|
| 2026.08.12 | ₩26,019 | ₩26,239 | ₩25,978 | ₩26,032 | +0.05% | 7.1천 |
|---|
| 2026.08.11 | ₩26,250 | ₩26,353 | ₩26,139 | ₩26,139 | -0.42% | 8.3천 |
|---|
| 2026.08.10 | ₩26,380 | ₩26,420 | ₩26,299 | ₩26,299 | -0.30% | 4.7천 |
|---|
| 2026.08.07 | ₩26,420 | ₩26,460 | ₩26,353 | ₩26,353 | -0.25% | 2.8천 |
|---|
| 2026.08.06 | ₩26,420 | ₩26,500 | ₩26,420 | ₩26,420 | 0.00% | 4.7천 |
|---|
| 2026.08.05 | ₩26,520 | ₩26,540 | ₩26,420 | ₩26,473 | -0.18% | 2.3천 |
|---|
| 2026.08.04 | ₩26,500 | ₩26,527 | ₩26,433 | ₩26,473 | -0.10% | 2.3천 |
|---|
| 2026.08.03 | ₩26,620 | ₩26,620 | ₩26,458 | ₩26,493 | -0.48% | 6.1천 |
|---|
| 2026.07.31 | ₩26,527 | ₩26,620 | ₩26,527 | ₩26,620 | +0.35% | 671 |
|---|
| 2026.07.30 | ₩26,487 | ₩26,620 | ₩26,487 | ₩26,620 | +0.50% | 3.8천 |
|---|
| 2026.07.29 | ₩26,554 | ₩26,554 | ₩26,460 | ₩26,460 | -0.35% | 909 |
|---|
| 2026.07.28 | ₩26,513 | ₩26,661 | ₩26,513 | ₩26,661 | +0.55% | 2천 |
|---|
| 2026.07.27 | ₩26,493 | ₩26,540 | ₩26,493 | ₩26,540 | +0.18% | 1.1천 |
|---|
| 2026.07.24 | ₩26,594 | ₩26,620 | ₩26,473 | ₩26,620 | +0.10% | 6.8천 |
|---|
| 2026.07.23 | ₩26,607 | ₩26,620 | ₩26,433 | ₩26,473 | -0.50% | 5.2천 |
|---|
| 2026.07.22 | ₩26,513 | ₩26,620 | ₩26,513 | ₩26,620 | +0.40% | 2.3천 |
|---|
| 2026.07.21 | ₩26,540 | ₩26,661 | ₩26,433 | ₩26,620 | +0.30% | 3.9천 |
|---|
| 2026.07.20 | ₩26,460 | ₩26,560 | ₩26,460 | ₩26,560 | +0.38% | 1.8천 |
|---|
| 2026.07.17 | ₩26,366 | ₩26,674 | ₩26,366 | ₩26,674 | +1.17% | 3.5천 |
|---|
| 2026.07.16 | ₩26,567 | ₩26,739 | ₩26,554 | ₩26,634 | +0.25% | 6.7천 |
|---|
| 2026.07.15 | ₩26,540 | ₩26,765 | ₩26,520 | ₩26,687 | +0.55% | 7.5천 |
|---|
| 2026.07.14 | ₩26,487 | ₩26,767 | ₩26,487 | ₩26,654 | +0.63% | 2천 |
|---|
| 2026.07.13 | ₩26,674 | ₩26,674 | ₩26,527 | ₩26,580 | -0.35% | 1.9천 |
|---|
| 2026.07.10 | ₩26,687 | ₩26,687 | ₩26,473 | ₩26,661 | -0.10% | 836 |
|---|
| 2026.07.09 | ₩26,540 | ₩26,701 | ₩26,393 | ₩26,661 | +0.45% | 1만 |
|---|
| 2026.07.08 | ₩26,554 | ₩26,741 | ₩26,553 | ₩26,586 | +0.12% | 9.1천 |
|---|
| 2026.07.07 | ₩26,714 | ₩26,714 | ₩26,564 | ₩26,564 | -0.56% | 370 |
|---|
| 2026.07.06 | ₩26,701 | ₩26,701 | ₩26,701 | ₩26,701 | 0.00% | 844 |
|---|
| 2026.07.02 | ₩26,627 | ₩26,687 | ₩26,627 | ₩26,687 | +0.23% | 801 |
|---|
| 2026.07.01 | ₩26,727 | ₩26,727 | ₩26,554 | ₩26,627 | -0.38% | 2천 |
|---|
| 2026.06.30 | ₩26,687 | ₩26,741 | ₩26,556 | ₩26,741 | +0.20% | 1.4천 |
|---|
| 2026.06.29 | ₩26,821 | ₩26,834 | ₩26,681 | ₩26,687 | -0.50% | 7.7천 |
|---|
| 2026.06.26 | ₩26,620 | ₩26,781 | ₩26,406 | ₩26,781 | +0.60% | 1만 |
|---|
| 2026.06.25 | ₩26,366 | ₩26,554 | ₩26,273 | ₩26,487 | +0.46% | 5.9천 |
|---|
| 2026.06.24 | ₩26,554 | ₩26,554 | ₩26,366 | ₩26,366 | -0.71% | 671 |
|---|
| 2026.06.23 | ₩26,353 | ₩26,554 | ₩26,326 | ₩26,473 | +0.46% | 1.2만 |
|---|
| 2026.06.22 | ₩26,353 | ₩26,473 | ₩26,353 | ₩26,447 | +0.36% | 3.2천 |
|---|
| 2026.06.18 | ₩26,674 | ₩26,674 | ₩26,232 | ₩26,460 | -0.80% | 2.7천 |
|---|
| 2026.06.17 | ₩26,879 | ₩26,879 | ₩26,879 | ₩26,879 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩26,701 | ₩26,879 | ₩26,701 | ₩26,879 | +0.67% | 558 |
|---|
| 2026.06.15 | ₩26,701 | ₩26,834 | ₩26,607 | ₩26,834 | +0.50% | 1.1만 |
|---|
| 2026.06.12 | ₩26,567 | ₩26,701 | ₩26,567 | ₩26,701 | +0.50% | 810 |
|---|
| 2026.06.11 | ₩26,527 | ₩26,754 | ₩26,527 | ₩26,707 | +0.68% | 850 |
|---|
| 2026.06.10 | ₩26,580 | ₩26,707 | ₩26,580 | ₩26,707 | +0.48% | 2.2천 |
|---|
| 2026.06.09 | ₩26,754 | ₩26,754 | ₩26,580 | ₩26,580 | -0.65% | 1.7천 |
|---|
| 2026.06.08 | ₩26,567 | ₩26,647 | ₩26,567 | ₩26,647 | +0.30% | 980 |
|---|
| 2026.06.05 | ₩26,714 | ₩26,754 | ₩26,620 | ₩26,754 | +0.15% | 3.1천 |
|---|
| 2026.06.04 | ₩26,768 | ₩26,768 | ₩26,687 | ₩26,727 | -0.15% | 2.3천 |
|---|
| 2026.06.03 | ₩26,741 | ₩26,754 | ₩26,701 | ₩26,701 | -0.15% | 1.9천 |
|---|
| 2026.06.02 | ₩26,821 | ₩26,848 | ₩26,687 | ₩26,721 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩26,754 | ₩26,754 | ₩26,714 | ₩26,741 | -0.05% | 6.1천 |
|---|
| 2026.05.29 | ₩26,634 | ₩26,778 | ₩26,634 | ₩26,774 | +0.53% | 2.8천 |
|---|
| 2026.05.28 | ₩26,828 | ₩26,828 | ₩26,768 | ₩26,768 | -0.22% | 3.7천 |
|---|
| 2026.05.27 | ₩26,848 | ₩26,848 | ₩26,848 | ₩26,848 | 0.00% | 217 |
|---|
| 2026.05.26 | ₩26,620 | ₩26,848 | ₩26,620 | ₩26,848 | +0.85% | 7.4천 |
|---|
| 2026.05.22 | ₩26,727 | ₩26,808 | ₩26,714 | ₩26,781 | +0.20% | 3.5천 |
|---|
| 2026.05.21 | ₩26,554 | ₩26,674 | ₩26,554 | ₩26,674 | +0.45% | 1.7천 |
|---|
| 2026.05.20 | ₩26,500 | ₩26,500 | ₩26,500 | ₩26,500 | 0.00% | 930 |
|---|
| 2026.05.19 | ₩26,447 | ₩26,705 | ₩26,360 | ₩26,614 | +0.63% | 1만 |
|---|
| 2026.05.18 | ₩26,875 | ₩26,888 | ₩26,607 | ₩26,687 | -0.70% | 1.6만 |
|---|
| 2026.05.15 | ₩27,075 | ₩27,075 | ₩26,808 | ₩26,901 | -0.64% | 8천 |
|---|
| 2026.05.14 | ₩27,142 | ₩27,156 | ₩27,083 | ₩27,083 | -0.22% | 3.3천 |
|---|
| 2026.05.13 | ₩27,156 | ₩27,196 | ₩26,768 | ₩26,928 | -0.84% | 7.3천 |
|---|
| 2026.05.12 | ₩27,196 | ₩27,196 | ₩27,156 | ₩27,156 | -0.15% | 2.8천 |
|---|
| 2026.05.11 | ₩27,222 | ₩27,249 | ₩27,089 | ₩27,196 | -0.10% | 6.6천 |
|---|
| 2026.05.08 | ₩27,156 | ₩27,156 | ₩27,156 | ₩27,156 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩27,162 | ₩27,182 | ₩27,089 | ₩27,115 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩27,102 | ₩27,276 | ₩27,102 | ₩27,223 | +0.44% | 3.6천 |
|---|
| 2026.05.05 | ₩27,089 | ₩27,142 | ₩27,089 | ₩27,142 | +0.20% | 2천 |
|---|
| 2026.05.04 | ₩27,276 | ₩27,276 | ₩27,098 | ₩27,098 | -0.65% | 549 |
|---|
| 2026.05.01 | ₩27,236 | ₩27,256 | ₩27,222 | ₩27,222 | -0.05% | 1.3천 |
|---|
| 2026.04.30 | ₩27,169 | ₩27,223 | ₩27,169 | ₩27,223 | +0.20% | 1.9천 |
|---|
| 2026.04.29 | ₩27,156 | ₩27,209 | ₩27,156 | ₩27,156 | 0.00% | 3.2천 |
|---|
| 2026.04.28 | ₩27,035 | ₩27,222 | ₩27,035 | ₩27,156 | +0.45% | 7.2천 |
|---|
| 2026.04.27 | ₩27,008 | ₩27,196 | ₩27,008 | ₩27,139 | +0.48% | 2.2천 |
|---|
| 2026.04.24 | ₩27,062 | ₩27,249 | ₩27,048 | ₩27,249 | +0.69% | 2.1천 |
|---|
| 2026.04.23 | ₩27,276 | ₩27,303 | ₩27,156 | ₩27,182 | -0.34% | 884 |
|---|
| 2026.04.22 | ₩27,169 | ₩27,196 | ₩27,156 | ₩27,186 | +0.06% | 2.2천 |
|---|
| 2026.04.21 | ₩27,343 | ₩27,343 | ₩27,115 | ₩27,236 | -0.39% | 4천 |
|---|
| 2026.04.20 | ₩27,303 | ₩27,303 | ₩27,222 | ₩27,250 | -0.19% | 1.8천 |
|---|
| 2026.04.17 | ₩27,383 | ₩27,383 | ₩27,263 | ₩27,263 | -0.44% | 4.1천 |
|---|
| 2026.04.16 | ₩27,436 | ₩27,490 | ₩27,249 | ₩27,249 | -0.68% | 6.3천 |
|---|
| 2026.04.15 | ₩27,423 | ₩27,423 | ₩27,249 | ₩27,263 | -0.59% | 4.2천 |
|---|
| 2026.04.14 | ₩27,263 | ₩27,463 | ₩27,222 | ₩27,356 | +0.34% | 1.9천 |
|---|
| 2026.04.13 | ₩27,303 | ₩27,410 | ₩27,249 | ₩27,263 | -0.15% | 2.4천 |
|---|
| 2026.04.10 | ₩27,263 | ₩27,420 | ₩27,263 | ₩27,303 | +0.15% | 3.2천 |
|---|
| 2026.04.09 | ₩27,463 | ₩27,463 | ₩27,249 | ₩27,343 | -0.44% | 3.5천 |
|---|
| 2026.04.08 | ₩27,383 | ₩27,383 | ₩27,383 | ₩27,383 | 0.00% | 524 |
|---|
| 2026.04.07 | ₩27,169 | ₩27,169 | ₩27,169 | ₩27,169 | 0.00% | 1.2천 |
|---|
| 2026.04.06 | ₩27,265 | ₩27,305 | ₩27,236 | ₩27,289 | +0.09% | 4.8천 |
|---|
| 2026.04.02 | ₩27,169 | ₩27,169 | ₩27,169 | ₩27,169 | 0.00% | 567 |
|---|
| 2026.04.01 | ₩27,048 | ₩27,430 | ₩27,048 | ₩27,303 | +0.94% | 3.1천 |
|---|
| 2026.03.31 | ₩27,169 | ₩27,229 | ₩27,035 | ₩27,075 | -0.34% | 4.2천 |
|---|
| 2026.03.30 | ₩27,102 | ₩27,263 | ₩27,102 | ₩27,102 | 0.00% | 3.9천 |
|---|
| 2026.03.27 | ₩27,156 | ₩27,249 | ₩26,875 | ₩27,102 | -0.20% | 4.3천 |
|---|
| 2026.03.26 | ₩27,423 | ₩27,423 | ₩26,941 | ₩27,423 | 0.00% | 3.1천 |
|---|
| 2026.03.25 | ₩27,410 | ₩27,543 | ₩27,089 | ₩27,182 | -0.83% | 4.7천 |
|---|
| 2026.03.24 | ₩27,503 | ₩27,503 | ₩27,503 | ₩27,503 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩27,283 | ₩27,503 | ₩27,048 | ₩27,503 | +0.81% | 2.9천 |
|---|
| 2026.03.20 | ₩27,370 | ₩27,697 | ₩27,196 | ₩27,196 | -0.64% | 2.2천 |
|---|
| 2026.03.19 | ₩27,316 | ₩27,557 | ₩26,754 | ₩26,754 | -2.06% | 4.2천 |
|---|
| 2026.03.18 | ₩27,744 | ₩27,778 | ₩27,731 | ₩27,778 | +0.12% | 795 |
|---|
| 2026.03.17 | ₩27,864 | ₩28,092 | ₩27,864 | ₩27,891 | +0.10% | 1.4천 |
|---|
| 2026.03.16 | ₩27,744 | ₩27,744 | ₩27,704 | ₩27,744 | +0.00% | 1.6천 |
|---|
| 2026.03.13 | ₩28,159 | ₩28,159 | ₩27,784 | ₩27,905 | -0.90% | 1.7천 |
|---|
| 2026.03.12 | ₩28,065 | ₩28,092 | ₩27,791 | ₩27,891 | -0.62% | 4.6천 |
|---|
| 2026.03.11 | ₩28,132 | ₩28,132 | ₩27,905 | ₩27,931 | -0.71% | 7천 |
|---|
| 2026.03.10 | ₩27,958 | ₩28,132 | ₩27,891 | ₩28,132 | +0.62% | 31 |
|---|
| 2026.03.09 | ₩28,005 | ₩28,065 | ₩27,958 | ₩28,025 | +0.07% | 31 |
|---|
| 2026.03.06 | ₩27,958 | ₩28,027 | ₩27,958 | ₩27,958 | 0.00% | 31 |
|---|
| 2026.03.05 | ₩28,018 | ₩28,018 | ₩28,018 | ₩28,018 | 0.00% | 31 |
|---|
| 2026.03.04 | ₩28,092 | ₩28,092 | ₩28,092 | ₩28,092 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩28,092 | ₩28,092 | ₩27,945 | ₩28,092 | 0.00% | 31 |
|---|
| 2026.03.02 | ₩28,092 | ₩28,229 | ₩28,092 | ₩28,105 | +0.05% | 31 |
|---|
| 2026.02.27 | ₩28,226 | ₩28,226 | ₩28,152 | ₩28,199 | -0.09% | 31 |
|---|
| 2026.02.26 | ₩28,306 | ₩28,306 | ₩28,092 | ₩28,226 | -0.28% | 4.2천 |
|---|
| 2026.02.25 | ₩28,226 | ₩28,239 | ₩28,226 | ₩28,239 | +0.05% | 31 |
|---|
| 2026.02.24 | ₩28,239 | ₩28,239 | ₩28,226 | ₩28,226 | -0.05% | 31 |
|---|
| 2026.02.23 | ₩28,159 | ₩28,249 | ₩28,092 | ₩28,249 | +0.32% | 31 |
|---|
| 2026.02.20 | ₩28,092 | ₩28,153 | ₩28,092 | ₩28,153 | +0.22% | 937 |
|---|
| 2026.02.19 | ₩28,092 | ₩28,159 | ₩28,092 | ₩28,159 | +0.24% | 2천 |
|---|
| 2026.02.18 | ₩28,092 | ₩28,159 | ₩27,972 | ₩28,125 | +0.12% | 7.2천 |
|---|
| 2026.02.17 | ₩27,918 | ₩28,186 | ₩27,918 | ₩28,186 | +0.96% | 5.1천 |
|---|
| 2026.02.13 | ₩28,079 | ₩28,079 | ₩28,025 | ₩28,025 | -0.19% | 735 |
|---|
| 2026.02.12 | ₩28,025 | ₩28,025 | ₩28,025 | ₩28,025 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩27,978 | ₩28,025 | ₩27,978 | ₩28,025 | +0.17% | 1.1천 |
|---|
| 2026.02.10 | ₩27,864 | ₩27,965 | ₩27,864 | ₩27,965 | +0.36% | 1.1천 |
|---|
| 2026.02.09 | ₩27,825 | ₩27,825 | ₩27,825 | ₩27,825 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩27,825 | ₩27,825 | ₩27,825 | ₩27,825 | 0.00% | 202 |
|---|
| 2026.02.05 | ₩27,891 | ₩28,068 | ₩27,851 | ₩27,972 | +0.29% | 2.5천 |
|---|
| 2026.02.04 | ₩27,998 | ₩27,998 | ₩27,998 | ₩27,998 | 0.00% | 417 |
|---|
| 2026.02.03 | ₩27,969 | ₩28,092 | ₩27,931 | ₩27,992 | +0.08% | 3.2천 |
|---|
| 2026.02.02 | ₩28,159 | ₩28,159 | ₩28,012 | ₩28,012 | -0.52% | 1.3천 |
|---|
| 2026.01.30 | ₩28,172 | ₩28,186 | ₩28,105 | ₩28,186 | +0.05% | 1.1천 |
|---|
| 2026.01.29 | ₩28,212 | ₩28,212 | ₩28,012 | ₩28,012 | -0.71% | 3.8천 |
|---|
| 2026.01.28 | ₩28,292 | ₩28,292 | ₩28,092 | ₩28,196 | -0.34% | 1.4천 |
|---|
| 2026.01.27 | ₩28,159 | ₩28,279 | ₩28,092 | ₩28,092 | -0.24% | 2.1천 |
|---|
| 2026.01.26 | ₩28,172 | ₩28,172 | ₩28,159 | ₩28,159 | -0.05% | 863 |
|---|
| 2026.01.23 | ₩28,239 | ₩28,239 | ₩28,145 | ₩28,145 | -0.33% | 464 |
|---|
| 2026.01.22 | ₩28,172 | ₩28,266 | ₩28,125 | ₩28,266 | +0.33% | 4.8천 |
|---|
| 2026.01.21 | ₩27,972 | ₩28,203 | ₩27,908 | ₩27,972 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩27,958 | ₩28,266 | ₩27,958 | ₩28,092 | +0.48% | 2.9천 |
|---|
| 2026.01.16 | ₩27,958 | ₩28,200 | ₩27,958 | ₩28,025 | +0.24% | 4.7천 |
|---|
| 2026.01.15 | ₩27,958 | ₩28,279 | ₩27,891 | ₩27,985 | +0.10% | 5천 |
|---|
| 2026.01.14 | ₩27,851 | ₩28,038 | ₩27,851 | ₩28,025 | +0.62% | 5.7천 |
|---|
| 2026.01.13 | ₩28,025 | ₩28,025 | ₩27,938 | ₩27,987 | -0.14% | 1.9천 |
|---|
| 2026.01.12 | ₩27,891 | ₩27,958 | ₩27,824 | ₩27,824 | -0.24% | 3.3천 |
|---|
| 2026.01.09 | ₩27,891 | ₩27,985 | ₩27,891 | ₩27,972 | +0.29% | 4.8천 |
|---|
| 2026.01.08 | ₩27,798 | ₩27,918 | ₩27,717 | ₩27,771 | -0.10% | 8.3천 |
|---|
| 2026.01.07 | ₩27,811 | ₩27,891 | ₩27,811 | ₩27,851 | +0.14% | 1.3천 |
|---|
| 2026.01.06 | ₩27,691 | ₩27,757 | ₩27,691 | ₩27,757 | +0.24% | 3.3천 |
|---|
| 2026.01.05 | ₩28,037 | ₩28,037 | ₩27,677 | ₩27,731 | -1.09% | 2.8만 |
|---|
| 2026.01.02 | ₩27,824 | ₩27,824 | ₩27,824 | ₩27,824 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩27,597 | ₩27,824 | ₩27,597 | ₩27,824 | +0.82% | 2천 |
|---|
| 2025.12.30 | ₩27,704 | ₩27,868 | ₩27,610 | ₩27,757 | +0.19% | 2.5천 |
|---|
| 2025.12.29 | ₩27,878 | ₩27,878 | ₩27,691 | ₩27,784 | -0.34% | 7.1천 |
|---|
| 2025.12.26 | ₩27,712 | ₩27,945 | ₩27,570 | ₩27,771 | +0.21% | 5.9천 |
|---|
| 2025.12.24 | ₩27,891 | ₩27,891 | ₩27,891 | ₩27,891 | 0.00% | 307 |
|---|
| 2025.12.23 | ₩27,650 | ₩27,846 | ₩27,517 | ₩27,744 | +0.34% | 9천 |
|---|
| 2025.12.22 | ₩28,065 | ₩28,065 | ₩27,610 | ₩27,691 | -1.33% | 5.4천 |
|---|
| 2025.12.19 | ₩28,012 | ₩28,012 | ₩27,530 | ₩27,798 | -0.76% | 4.4천 |
|---|
| 2025.12.18 | ₩27,784 | ₩27,878 | ₩27,771 | ₩27,851 | +0.24% | 3.9천 |
|---|
| 2025.12.17 | ₩28,092 | ₩28,226 | ₩28,025 | ₩28,226 | +0.48% | 5.8천 |
|---|
| 2025.12.16 | ₩27,958 | ₩28,119 | ₩27,958 | ₩28,113 | +0.56% | 9천 |
|---|
| 2025.12.15 | ₩28,025 | ₩28,065 | ₩27,998 | ₩28,025 | 0.00% | 9.9천 |
|---|
| 2025.12.12 | ₩28,042 | ₩28,306 | ₩27,958 | ₩28,306 | +0.94% | 4.2천 |
|---|
| 2025.12.11 | ₩28,159 | ₩28,159 | ₩28,092 | ₩28,129 | -0.10% | 2.3천 |
|---|
| 2025.12.10 | ₩28,065 | ₩28,132 | ₩28,038 | ₩28,132 | +0.24% | 4.7천 |
|---|
| 2025.12.09 | ₩28,119 | ₩28,119 | ₩27,985 | ₩27,985 | -0.48% | 506 |
|---|
| 2025.12.08 | ₩28,279 | ₩28,279 | ₩27,985 | ₩28,012 | -0.95% | 3.3천 |
|---|
| 2025.12.05 | ₩28,199 | ₩28,279 | ₩27,951 | ₩28,065 | -0.47% | 1.4만 |
|---|
| 2025.12.04 | ₩28,105 | ₩28,226 | ₩28,092 | ₩28,092 | -0.05% | 1.9천 |
|---|
| 2025.12.03 | ₩28,293 | ₩28,293 | ₩28,293 | ₩28,293 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩28,293 | ₩28,293 | ₩28,293 | ₩28,293 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩28,319 | ₩28,319 | ₩28,226 | ₩28,293 | -0.09% | 2.3천 |
|---|
| 2025.11.28 | ₩28,227 | ₩28,319 | ₩28,227 | ₩28,227 | 0.00% | 216 |
|---|
| 2025.11.26 | ₩28,172 | ₩28,359 | ₩28,172 | ₩28,319 | +0.52% | 9.8천 |
|---|
| 2025.11.25 | ₩28,186 | ₩28,199 | ₩28,079 | ₩28,186 | 0.00% | 2.8천 |
|---|
| 2025.11.24 | ₩28,212 | ₩28,212 | ₩28,092 | ₩28,092 | -0.43% | 6.3천 |
|---|
| 2025.11.21 | ₩27,851 | ₩28,079 | ₩27,851 | ₩28,079 | +0.82% | 1.6천 |
|---|
| 2025.11.20 | ₩27,931 | ₩28,005 | ₩27,860 | ₩27,864 | -0.24% | 1.2만 |
|---|
| 2025.11.19 | ₩27,864 | ₩28,030 | ₩27,864 | ₩27,958 | +0.34% | 2.2천 |
|---|
| 2025.11.18 | ₩27,864 | ₩28,152 | ₩27,851 | ₩28,152 | +1.03% | 620 |
|---|
| 2025.11.17 | ₩28,049 | ₩28,091 | ₩27,878 | ₩27,878 | -0.61% | 7.8천 |
|---|
| 2025.11.14 | ₩28,025 | ₩28,212 | ₩28,025 | ₩28,212 | +0.67% | 766 |
|---|
| 2025.11.13 | ₩28,159 | ₩28,172 | ₩28,025 | ₩28,025 | -0.48% | 5.8천 |
|---|
| 2025.11.12 | ₩28,108 | ₩28,108 | ₩28,108 | ₩28,108 | 0.00% | 822 |
|---|
| 2025.11.11 | ₩28,159 | ₩28,186 | ₩28,098 | ₩28,172 | +0.05% | 4천 |
|---|
| 2025.11.10 | ₩27,918 | ₩28,105 | ₩27,918 | ₩28,025 | +0.38% | 981 |
|---|
| 2025.11.07 | ₩28,079 | ₩28,079 | ₩27,972 | ₩27,972 | -0.38% | 9.1천 |
|---|
| 2025.11.06 | ₩28,079 | ₩28,079 | ₩27,838 | ₩27,838 | -0.86% | 4.5천 |
|---|
| 2025.11.05 | ₩28,132 | ₩28,132 | ₩27,998 | ₩28,038 | -0.33% | 1만 |
|---|
| 2025.11.04 | ₩28,125 | ₩28,125 | ₩28,125 | ₩28,125 | 0.00% | 243 |
|---|
| 2025.11.03 | ₩28,105 | ₩28,318 | ₩28,025 | ₩28,318 | +0.76% | 5.5천 |
|---|
| 2025.10.31 | ₩28,065 | ₩28,065 | ₩28,065 | ₩28,065 | 0.00% | 289 |
|---|
| 2025.10.30 | ₩28,139 | ₩28,159 | ₩28,012 | ₩28,052 | -0.31% | 3천 |
|---|
| 2025.10.29 | ₩28,252 | ₩28,279 | ₩28,119 | ₩28,132 | -0.43% | 5.4천 |
|---|
| 2025.10.28 | ₩28,293 | ₩28,386 | ₩28,266 | ₩28,266 | -0.09% | 1.6천 |
|---|
| 2025.10.27 | ₩28,293 | ₩28,451 | ₩28,252 | ₩28,386 | +0.33% | 1.2만 |
|---|
| 2025.10.24 | ₩28,493 | ₩28,493 | ₩28,411 | ₩28,466 | -0.09% | 313 |
|---|
| 2025.10.23 | ₩28,293 | ₩28,426 | ₩28,293 | ₩28,406 | +0.40% | 1.1천 |
|---|
| 2025.10.22 | ₩28,239 | ₩28,426 | ₩28,239 | ₩28,413 | +0.62% | 3.9천 |
|---|
| 2025.10.21 | ₩28,315 | ₩28,400 | ₩28,307 | ₩28,307 | -0.03% | 1.1천 |
|---|
| 2025.10.20 | ₩28,038 | ₩28,299 | ₩28,038 | ₩28,299 | +0.93% | 6.2천 |
|---|
| 2025.10.17 | ₩28,065 | ₩28,065 | ₩27,828 | ₩27,985 | -0.29% | 4.2천 |
|---|
| 2025.10.16 | ₩27,851 | ₩27,998 | ₩27,851 | ₩27,998 | +0.53% | 2.9천 |
|---|
| 2025.10.15 | ₩28,006 | ₩28,092 | ₩27,992 | ₩27,997 | -0.03% | 2천 |
|---|
| 2025.10.14 | ₩27,784 | ₩27,824 | ₩27,784 | ₩27,824 | +0.14% | 303 |
|---|
| 2025.10.13 | ₩27,945 | ₩28,012 | ₩27,824 | ₩27,831 | -0.41% | 8.2천 |
|---|
| 2025.10.10 | ₩28,092 | ₩28,092 | ₩27,905 | ₩27,958 | -0.48% | 2.1천 |
|---|