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 | ₩24,929 | ₩25,036 | ₩24,755 | ₩24,983 | +0.22% | 7.4천 |
| 2026.10.08 | ₩24,608 | ₩24,875 | ₩24,594 | ₩24,875 | +1.09% | 7.9천 |
| 2026.10.07 | ₩24,768 | ₩25,363 | ₩24,528 | ₩24,688 | -0.32% | 5.4천 |
| 2026.10.06 | ₩24,768 | ₩24,909 | ₩24,768 | ₩24,909 | +0.57% | 6.1천 |
| 2026.10.05 | ₩24,742 | ₩24,849 | ₩24,661 | ₩24,849 | +0.43% | 6.2천 |
| 2026.10.02 | ₩24,835 | ₩25,021 | ₩24,675 | ₩24,808 | -0.11% | 9천 |
| 2026.10.01 | ₩24,447 | ₩24,688 | ₩24,340 | ₩24,688 | +0.98% | 2.4만 |
| 2026.09.30 | ₩24,407 | ₩24,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,421 |
| +0.05% |
| 2.3천 |
| 2026.09.29 | ₩24,621 | ₩24,621 | ₩24,434 | ₩24,461 | -0.65% | 8.7천 |
|---|
| 2026.09.28 | ₩24,675 | ₩24,675 | ₩24,367 | ₩24,474 | -0.81% | 1.2만 |
|---|
| 2026.09.25 | ₩24,902 | ₩24,902 | ₩24,581 | ₩24,635 | -1.07% | 4.1천 |
|---|
| 2026.09.24 | ₩24,635 | ₩25,036 | ₩24,541 | ₩24,635 | 0.00% | 9.5천 |
|---|
| 2026.09.23 | ₩24,581 | ₩24,742 | ₩24,581 | ₩24,641 | +0.25% | 1.5천 |
|---|
| 2026.09.22 | ₩24,849 | ₩25,036 | ₩24,594 | ₩24,688 | -0.65% | 3.9천 |
|---|
| 2026.09.21 | ₩24,942 | ₩24,942 | ₩24,942 | ₩24,942 | 0.00% | 616 |
|---|
| 2026.09.18 | ₩25,143 | ₩25,263 | ₩25,116 | ₩25,143 | 0.00% | 3.8천 |
|---|
| 2026.09.17 | ₩25,063 | ₩25,323 | ₩25,022 | ₩25,263 | +0.80% | 6.9천 |
|---|
| 2026.09.16 | ₩25,009 | ₩25,250 | ₩25,009 | ₩25,183 | +0.70% | 2.7천 |
|---|
| 2026.09.15 | ₩25,450 | ₩25,464 | ₩24,180 | ₩25,009 | -1.73% | 1.2만 |
|---|
| 2026.09.14 | ₩25,437 | ₩25,651 | ₩25,437 | ₩25,450 | +0.05% | 5.7천 |
|---|
| 2026.09.11 | ₩25,464 | ₩25,464 | ₩25,464 | ₩25,464 | 0.00% | 2.2천 |
|---|
| 2026.09.10 | ₩25,504 | ₩25,691 | ₩25,504 | ₩25,564 | +0.24% | 4.8천 |
|---|
| 2026.09.09 | ₩25,624 | ₩25,731 | ₩25,557 | ₩25,611 | -0.05% | 3.1천 |
|---|
| 2026.09.08 | ₩25,584 | ₩25,584 | ₩25,584 | ₩25,584 | 0.00% | 1.1천 |
|---|
| 2026.09.04 | ₩25,571 | ₩25,704 | ₩25,571 | ₩25,631 | +0.24% | 4.9천 |
|---|
| 2026.09.03 | ₩25,678 | ₩25,771 | ₩25,490 | ₩25,597 | -0.31% | 1.9만 |
|---|
| 2026.09.02 | ₩25,638 | ₩25,771 | ₩25,557 | ₩25,678 | +0.16% | 7.1천 |
|---|
| 2026.09.01 | ₩25,798 | ₩25,798 | ₩25,651 | ₩25,651 | -0.57% | 3.2천 |
|---|
| 2026.08.31 | ₩25,678 | ₩25,785 | ₩25,611 | ₩25,644 | -0.13% | 1.1만 |
|---|
| 2026.08.28 | ₩25,624 | ₩25,745 | ₩25,571 | ₩25,644 | +0.08% | 1.2만 |
|---|
| 2026.08.27 | ₩25,624 | ₩25,932 | ₩25,571 | ₩25,678 | +0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩25,464 | ₩25,667 | ₩25,464 | ₩25,667 | +0.80% | 3.5천 |
|---|
| 2026.08.25 | ₩25,450 | ₩25,611 | ₩25,450 | ₩25,557 | +0.42% | 4.7천 |
|---|
| 2026.08.24 | ₩25,651 | ₩25,664 | ₩25,437 | ₩25,446 | -0.80% | 1.5만 |
|---|
| 2026.08.21 | ₩26,006 | ₩26,006 | ₩25,450 | ₩25,504 | -1.93% | 5.1천 |
|---|
| 2026.08.20 | ₩25,517 | ₩25,544 | ₩25,437 | ₩25,437 | -0.31% | 4.7천 |
|---|
| 2026.08.19 | ₩25,597 | ₩25,597 | ₩25,597 | ₩25,597 | 0.00% | 1.3천 |
|---|
| 2026.08.18 | ₩25,745 | ₩25,745 | ₩25,504 | ₩25,597 | -0.57% | 1.8만 |
|---|
| 2026.08.17 | ₩26,035 | ₩26,035 | ₩25,638 | ₩25,678 | -1.37% | 7.2천 |
|---|
| 2026.08.14 | ₩25,878 | ₩25,892 | ₩25,611 | ₩25,678 | -0.78% | 4.8천 |
|---|
| 2026.08.13 | ₩26,012 | ₩26,032 | ₩25,945 | ₩25,945 | -0.26% | 3.6천 |
|---|
| 2026.08.12 | ₩26,012 | ₩26,233 | ₩25,972 | ₩26,025 | +0.05% | 7.1천 |
|---|
| 2026.08.11 | ₩26,244 | ₩26,346 | ₩26,132 | ₩26,132 | -0.42% | 8.3천 |
|---|
| 2026.08.10 | ₩26,373 | ₩26,413 | ₩26,293 | ₩26,293 | -0.30% | 4.7천 |
|---|
| 2026.08.07 | ₩26,413 | ₩26,453 | ₩26,347 | ₩26,347 | -0.25% | 2.8천 |
|---|
| 2026.08.06 | ₩26,413 | ₩26,493 | ₩26,413 | ₩26,413 | 0.00% | 4.7천 |
|---|
| 2026.08.05 | ₩26,514 | ₩26,534 | ₩26,413 | ₩26,467 | -0.18% | 2.3천 |
|---|
| 2026.08.04 | ₩26,493 | ₩26,520 | ₩26,427 | ₩26,467 | -0.10% | 2.3천 |
|---|
| 2026.08.03 | ₩26,614 | ₩26,614 | ₩26,452 | ₩26,487 | -0.48% | 6.1천 |
|---|
| 2026.07.31 | ₩26,520 | ₩26,614 | ₩26,520 | ₩26,614 | +0.35% | 671 |
|---|
| 2026.07.30 | ₩26,480 | ₩26,614 | ₩26,480 | ₩26,614 | +0.50% | 3.8천 |
|---|
| 2026.07.29 | ₩26,547 | ₩26,547 | ₩26,453 | ₩26,453 | -0.35% | 909 |
|---|
| 2026.07.28 | ₩26,507 | ₩26,654 | ₩26,507 | ₩26,654 | +0.55% | 2천 |
|---|
| 2026.07.27 | ₩26,487 | ₩26,533 | ₩26,487 | ₩26,533 | +0.18% | 1.1천 |
|---|
| 2026.07.24 | ₩26,587 | ₩26,614 | ₩26,467 | ₩26,614 | +0.10% | 6.8천 |
|---|
| 2026.07.23 | ₩26,600 | ₩26,614 | ₩26,427 | ₩26,467 | -0.50% | 5.2천 |
|---|
| 2026.07.22 | ₩26,507 | ₩26,614 | ₩26,507 | ₩26,614 | +0.40% | 2.3천 |
|---|
| 2026.07.21 | ₩26,534 | ₩26,654 | ₩26,427 | ₩26,614 | +0.30% | 3.9천 |
|---|
| 2026.07.20 | ₩26,453 | ₩26,554 | ₩26,453 | ₩26,554 | +0.38% | 1.8천 |
|---|
| 2026.07.17 | ₩26,360 | ₩26,667 | ₩26,360 | ₩26,667 | +1.17% | 3.5천 |
|---|
| 2026.07.16 | ₩26,560 | ₩26,733 | ₩26,547 | ₩26,627 | +0.25% | 6.7천 |
|---|
| 2026.07.15 | ₩26,534 | ₩26,758 | ₩26,514 | ₩26,681 | +0.55% | 7.5천 |
|---|
| 2026.07.14 | ₩26,480 | ₩26,761 | ₩26,480 | ₩26,647 | +0.63% | 2천 |
|---|
| 2026.07.13 | ₩26,667 | ₩26,667 | ₩26,520 | ₩26,574 | -0.35% | 1.9천 |
|---|
| 2026.07.10 | ₩26,681 | ₩26,681 | ₩26,467 | ₩26,654 | -0.10% | 836 |
|---|
| 2026.07.09 | ₩26,534 | ₩26,694 | ₩26,387 | ₩26,654 | +0.45% | 1만 |
|---|
| 2026.07.08 | ₩26,547 | ₩26,734 | ₩26,547 | ₩26,580 | +0.12% | 9.1천 |
|---|
| 2026.07.07 | ₩26,707 | ₩26,707 | ₩26,557 | ₩26,557 | -0.56% | 370 |
|---|
| 2026.07.06 | ₩26,694 | ₩26,694 | ₩26,694 | ₩26,694 | 0.00% | 844 |
|---|
| 2026.07.02 | ₩26,621 | ₩26,681 | ₩26,621 | ₩26,681 | +0.23% | 801 |
|---|
| 2026.07.01 | ₩26,721 | ₩26,721 | ₩26,547 | ₩26,621 | -0.38% | 2천 |
|---|
| 2026.06.30 | ₩26,681 | ₩26,734 | ₩26,549 | ₩26,734 | +0.20% | 1.4천 |
|---|
| 2026.06.29 | ₩26,814 | ₩26,828 | ₩26,674 | ₩26,681 | -0.50% | 7.7천 |
|---|
| 2026.06.26 | ₩26,614 | ₩26,774 | ₩26,400 | ₩26,774 | +0.60% | 1만 |
|---|
| 2026.06.25 | ₩26,360 | ₩26,547 | ₩26,266 | ₩26,480 | +0.46% | 5.9천 |
|---|
| 2026.06.24 | ₩26,547 | ₩26,547 | ₩26,360 | ₩26,360 | -0.71% | 671 |
|---|
| 2026.06.23 | ₩26,346 | ₩26,547 | ₩26,320 | ₩26,467 | +0.46% | 1.2만 |
|---|
| 2026.06.22 | ₩26,346 | ₩26,467 | ₩26,346 | ₩26,440 | +0.36% | 3.2천 |
|---|
| 2026.06.18 | ₩26,667 | ₩26,667 | ₩26,226 | ₩26,453 | -0.80% | 2.7천 |
|---|
| 2026.06.17 | ₩26,873 | ₩26,873 | ₩26,873 | ₩26,873 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩26,694 | ₩26,873 | ₩26,694 | ₩26,873 | +0.67% | 558 |
|---|
| 2026.06.15 | ₩26,694 | ₩26,828 | ₩26,600 | ₩26,828 | +0.50% | 1.1만 |
|---|
| 2026.06.12 | ₩26,560 | ₩26,694 | ₩26,560 | ₩26,694 | +0.50% | 810 |
|---|
| 2026.06.11 | ₩26,520 | ₩26,748 | ₩26,520 | ₩26,701 | +0.68% | 850 |
|---|
| 2026.06.10 | ₩26,574 | ₩26,701 | ₩26,574 | ₩26,701 | +0.48% | 2.2천 |
|---|
| 2026.06.09 | ₩26,748 | ₩26,748 | ₩26,574 | ₩26,574 | -0.65% | 1.7천 |
|---|
| 2026.06.08 | ₩26,560 | ₩26,641 | ₩26,560 | ₩26,641 | +0.30% | 980 |
|---|
| 2026.06.05 | ₩26,707 | ₩26,748 | ₩26,614 | ₩26,748 | +0.15% | 3.1천 |
|---|
| 2026.06.04 | ₩26,761 | ₩26,761 | ₩26,681 | ₩26,721 | -0.15% | 2.3천 |
|---|
| 2026.06.03 | ₩26,734 | ₩26,748 | ₩26,694 | ₩26,694 | -0.15% | 1.9천 |
|---|
| 2026.06.02 | ₩26,814 | ₩26,841 | ₩26,681 | ₩26,714 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩26,748 | ₩26,748 | ₩26,707 | ₩26,734 | -0.05% | 6.1천 |
|---|
| 2026.05.29 | ₩26,627 | ₩26,772 | ₩26,627 | ₩26,768 | +0.53% | 2.8천 |
|---|
| 2026.05.28 | ₩26,821 | ₩26,821 | ₩26,761 | ₩26,761 | -0.22% | 3.7천 |
|---|
| 2026.05.27 | ₩26,841 | ₩26,841 | ₩26,841 | ₩26,841 | 0.00% | 217 |
|---|
| 2026.05.26 | ₩26,614 | ₩26,841 | ₩26,614 | ₩26,841 | +0.85% | 7.4천 |
|---|
| 2026.05.22 | ₩26,721 | ₩26,801 | ₩26,707 | ₩26,774 | +0.20% | 3.5천 |
|---|
| 2026.05.21 | ₩26,547 | ₩26,667 | ₩26,547 | ₩26,667 | +0.45% | 1.7천 |
|---|
| 2026.05.20 | ₩26,493 | ₩26,493 | ₩26,493 | ₩26,493 | 0.00% | 930 |
|---|
| 2026.05.19 | ₩26,440 | ₩26,698 | ₩26,353 | ₩26,607 | +0.63% | 1만 |
|---|
| 2026.05.18 | ₩26,868 | ₩26,881 | ₩26,600 | ₩26,681 | -0.70% | 1.6만 |
|---|
| 2026.05.15 | ₩27,069 | ₩27,069 | ₩26,801 | ₩26,895 | -0.64% | 8천 |
|---|
| 2026.05.14 | ₩27,135 | ₩27,149 | ₩27,077 | ₩27,077 | -0.22% | 3.3천 |
|---|
| 2026.05.13 | ₩27,149 | ₩27,189 | ₩26,761 | ₩26,921 | -0.84% | 7.3천 |
|---|
| 2026.05.12 | ₩27,189 | ₩27,189 | ₩27,149 | ₩27,149 | -0.15% | 2.8천 |
|---|
| 2026.05.11 | ₩27,216 | ₩27,242 | ₩27,082 | ₩27,189 | -0.10% | 6.6천 |
|---|
| 2026.05.08 | ₩27,149 | ₩27,149 | ₩27,149 | ₩27,149 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩27,156 | ₩27,176 | ₩27,082 | ₩27,109 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩27,095 | ₩27,269 | ₩27,095 | ₩27,216 | +0.44% | 3.6천 |
|---|
| 2026.05.05 | ₩27,082 | ₩27,136 | ₩27,082 | ₩27,136 | +0.20% | 2천 |
|---|
| 2026.05.04 | ₩27,269 | ₩27,269 | ₩27,092 | ₩27,092 | -0.65% | 549 |
|---|
| 2026.05.01 | ₩27,229 | ₩27,249 | ₩27,216 | ₩27,216 | -0.05% | 1.3천 |
|---|
| 2026.04.30 | ₩27,162 | ₩27,216 | ₩27,162 | ₩27,216 | +0.20% | 1.9천 |
|---|
| 2026.04.29 | ₩27,149 | ₩27,202 | ₩27,149 | ₩27,149 | 0.00% | 3.2천 |
|---|
| 2026.04.28 | ₩27,028 | ₩27,216 | ₩27,028 | ₩27,149 | +0.45% | 7.2천 |
|---|
| 2026.04.27 | ₩27,002 | ₩27,189 | ₩27,002 | ₩27,132 | +0.48% | 2.2천 |
|---|
| 2026.04.24 | ₩27,055 | ₩27,242 | ₩27,042 | ₩27,242 | +0.69% | 2.1천 |
|---|
| 2026.04.23 | ₩27,269 | ₩27,296 | ₩27,149 | ₩27,176 | -0.34% | 884 |
|---|
| 2026.04.22 | ₩27,162 | ₩27,189 | ₩27,149 | ₩27,179 | +0.06% | 2.2천 |
|---|
| 2026.04.21 | ₩27,336 | ₩27,336 | ₩27,109 | ₩27,229 | -0.39% | 4천 |
|---|
| 2026.04.20 | ₩27,296 | ₩27,296 | ₩27,216 | ₩27,243 | -0.19% | 1.8천 |
|---|
| 2026.04.17 | ₩27,376 | ₩27,376 | ₩27,256 | ₩27,256 | -0.44% | 4.1천 |
|---|
| 2026.04.16 | ₩27,430 | ₩27,483 | ₩27,242 | ₩27,242 | -0.68% | 6.3천 |
|---|
| 2026.04.15 | ₩27,416 | ₩27,416 | ₩27,243 | ₩27,256 | -0.59% | 4.2천 |
|---|
| 2026.04.14 | ₩27,256 | ₩27,456 | ₩27,216 | ₩27,349 | +0.34% | 1.9천 |
|---|
| 2026.04.13 | ₩27,296 | ₩27,403 | ₩27,242 | ₩27,256 | -0.15% | 2.4천 |
|---|
| 2026.04.10 | ₩27,256 | ₩27,413 | ₩27,256 | ₩27,296 | +0.15% | 3.2천 |
|---|
| 2026.04.09 | ₩27,456 | ₩27,456 | ₩27,242 | ₩27,336 | -0.44% | 3.5천 |
|---|
| 2026.04.08 | ₩27,376 | ₩27,376 | ₩27,376 | ₩27,376 | 0.00% | 524 |
|---|
| 2026.04.07 | ₩27,162 | ₩27,162 | ₩27,162 | ₩27,162 | 0.00% | 1.2천 |
|---|
| 2026.04.06 | ₩27,258 | ₩27,298 | ₩27,229 | ₩27,283 | +0.09% | 4.8천 |
|---|
| 2026.04.02 | ₩27,162 | ₩27,162 | ₩27,162 | ₩27,162 | 0.00% | 567 |
|---|
| 2026.04.01 | ₩27,042 | ₩27,423 | ₩27,042 | ₩27,296 | +0.94% | 3.1천 |
|---|
| 2026.03.31 | ₩27,162 | ₩27,223 | ₩27,028 | ₩27,069 | -0.34% | 4.2천 |
|---|
| 2026.03.30 | ₩27,095 | ₩27,256 | ₩27,095 | ₩27,095 | 0.00% | 3.9천 |
|---|
| 2026.03.27 | ₩27,149 | ₩27,242 | ₩26,868 | ₩27,095 | -0.20% | 4.3천 |
|---|
| 2026.03.26 | ₩27,416 | ₩27,416 | ₩26,935 | ₩27,416 | 0.00% | 3.1천 |
|---|
| 2026.03.25 | ₩27,403 | ₩27,537 | ₩27,082 | ₩27,176 | -0.83% | 4.7천 |
|---|
| 2026.03.24 | ₩27,497 | ₩27,497 | ₩27,497 | ₩27,497 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩27,276 | ₩27,497 | ₩27,042 | ₩27,497 | +0.81% | 2.9천 |
|---|
| 2026.03.20 | ₩27,363 | ₩27,690 | ₩27,189 | ₩27,189 | -0.64% | 2.2천 |
|---|
| 2026.03.19 | ₩27,309 | ₩27,550 | ₩26,748 | ₩26,748 | -2.06% | 4.2천 |
|---|
| 2026.03.18 | ₩27,737 | ₩27,771 | ₩27,724 | ₩27,771 | +0.12% | 795 |
|---|
| 2026.03.17 | ₩27,858 | ₩28,085 | ₩27,858 | ₩27,884 | +0.10% | 1.4천 |
|---|
| 2026.03.16 | ₩27,737 | ₩27,737 | ₩27,697 | ₩27,737 | +0.00% | 1.6천 |
|---|
| 2026.03.13 | ₩28,152 | ₩28,152 | ₩27,777 | ₩27,898 | -0.90% | 1.7천 |
|---|
| 2026.03.12 | ₩28,058 | ₩28,085 | ₩27,784 | ₩27,884 | -0.62% | 4.6천 |
|---|
| 2026.03.11 | ₩28,125 | ₩28,125 | ₩27,898 | ₩27,924 | -0.71% | 7천 |
|---|
| 2026.03.10 | ₩27,951 | ₩28,125 | ₩27,884 | ₩28,125 | +0.62% | 31 |
|---|
| 2026.03.09 | ₩27,998 | ₩28,058 | ₩27,951 | ₩28,018 | +0.07% | 31 |
|---|
| 2026.03.06 | ₩27,951 | ₩28,020 | ₩27,951 | ₩27,951 | 0.00% | 31 |
|---|
| 2026.03.05 | ₩28,011 | ₩28,011 | ₩28,011 | ₩28,011 | 0.00% | 31 |
|---|
| 2026.03.04 | ₩28,085 | ₩28,085 | ₩28,085 | ₩28,085 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩28,085 | ₩28,085 | ₩27,938 | ₩28,085 | 0.00% | 31 |
|---|
| 2026.03.02 | ₩28,085 | ₩28,222 | ₩28,085 | ₩28,098 | +0.05% | 31 |
|---|
| 2026.02.27 | ₩28,219 | ₩28,219 | ₩28,145 | ₩28,192 | -0.09% | 31 |
|---|
| 2026.02.26 | ₩28,299 | ₩28,299 | ₩28,085 | ₩28,219 | -0.28% | 4.2천 |
|---|
| 2026.02.25 | ₩28,219 | ₩28,232 | ₩28,219 | ₩28,232 | +0.05% | 31 |
|---|
| 2026.02.24 | ₩28,232 | ₩28,232 | ₩28,219 | ₩28,219 | -0.05% | 31 |
|---|
| 2026.02.23 | ₩28,152 | ₩28,242 | ₩28,085 | ₩28,242 | +0.32% | 31 |
|---|
| 2026.02.20 | ₩28,085 | ₩28,146 | ₩28,085 | ₩28,146 | +0.22% | 937 |
|---|
| 2026.02.19 | ₩28,085 | ₩28,152 | ₩28,085 | ₩28,152 | +0.24% | 2천 |
|---|
| 2026.02.18 | ₩28,085 | ₩28,152 | ₩27,965 | ₩28,118 | +0.12% | 7.2천 |
|---|
| 2026.02.17 | ₩27,911 | ₩28,179 | ₩27,911 | ₩28,179 | +0.96% | 5.1천 |
|---|
| 2026.02.13 | ₩28,072 | ₩28,072 | ₩28,018 | ₩28,018 | -0.19% | 735 |
|---|
| 2026.02.12 | ₩28,018 | ₩28,018 | ₩28,018 | ₩28,018 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩27,971 | ₩28,018 | ₩27,971 | ₩28,018 | +0.17% | 1.1천 |
|---|
| 2026.02.10 | ₩27,857 | ₩27,958 | ₩27,857 | ₩27,958 | +0.36% | 1.1천 |
|---|
| 2026.02.09 | ₩27,818 | ₩27,818 | ₩27,818 | ₩27,818 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩27,818 | ₩27,818 | ₩27,818 | ₩27,818 | 0.00% | 202 |
|---|
| 2026.02.05 | ₩27,884 | ₩28,061 | ₩27,844 | ₩27,965 | +0.29% | 2.5천 |
|---|
| 2026.02.04 | ₩27,991 | ₩27,991 | ₩27,991 | ₩27,991 | 0.00% | 417 |
|---|
| 2026.02.03 | ₩27,962 | ₩28,085 | ₩27,924 | ₩27,985 | +0.08% | 3.2천 |
|---|
| 2026.02.02 | ₩28,152 | ₩28,152 | ₩28,005 | ₩28,005 | -0.52% | 1.3천 |
|---|
| 2026.01.30 | ₩28,165 | ₩28,179 | ₩28,098 | ₩28,179 | +0.05% | 1.1천 |
|---|
| 2026.01.29 | ₩28,205 | ₩28,205 | ₩28,005 | ₩28,005 | -0.71% | 3.8천 |
|---|
| 2026.01.28 | ₩28,285 | ₩28,285 | ₩28,085 | ₩28,189 | -0.34% | 1.4천 |
|---|
| 2026.01.27 | ₩28,152 | ₩28,272 | ₩28,085 | ₩28,085 | -0.24% | 2.1천 |
|---|
| 2026.01.26 | ₩28,165 | ₩28,165 | ₩28,152 | ₩28,152 | -0.05% | 863 |
|---|
| 2026.01.23 | ₩28,232 | ₩28,232 | ₩28,138 | ₩28,138 | -0.33% | 464 |
|---|
| 2026.01.22 | ₩28,165 | ₩28,259 | ₩28,118 | ₩28,259 | +0.33% | 4.8천 |
|---|
| 2026.01.21 | ₩27,965 | ₩28,196 | ₩27,901 | ₩27,965 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩27,951 | ₩28,259 | ₩27,951 | ₩28,085 | +0.48% | 2.9천 |
|---|
| 2026.01.16 | ₩27,951 | ₩28,193 | ₩27,951 | ₩28,018 | +0.24% | 4.7천 |
|---|
| 2026.01.15 | ₩27,951 | ₩28,272 | ₩27,884 | ₩27,978 | +0.10% | 5천 |
|---|
| 2026.01.14 | ₩27,844 | ₩28,031 | ₩27,844 | ₩28,018 | +0.62% | 5.7천 |
|---|
| 2026.01.13 | ₩28,018 | ₩28,018 | ₩27,931 | ₩27,980 | -0.14% | 1.9천 |
|---|
| 2026.01.12 | ₩27,884 | ₩27,951 | ₩27,818 | ₩27,818 | -0.24% | 3.3천 |
|---|
| 2026.01.09 | ₩27,884 | ₩27,978 | ₩27,884 | ₩27,965 | +0.29% | 4.8천 |
|---|
| 2026.01.08 | ₩27,791 | ₩27,911 | ₩27,711 | ₩27,764 | -0.10% | 8.3천 |
|---|
| 2026.01.07 | ₩27,804 | ₩27,884 | ₩27,804 | ₩27,844 | +0.14% | 1.3천 |
|---|
| 2026.01.06 | ₩27,684 | ₩27,751 | ₩27,684 | ₩27,751 | +0.24% | 3.3천 |
|---|
| 2026.01.05 | ₩28,031 | ₩28,031 | ₩27,670 | ₩27,724 | -1.09% | 2.8만 |
|---|
| 2026.01.02 | ₩27,818 | ₩27,818 | ₩27,818 | ₩27,818 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩27,590 | ₩27,818 | ₩27,590 | ₩27,818 | +0.82% | 2천 |
|---|
| 2025.12.30 | ₩27,697 | ₩27,861 | ₩27,604 | ₩27,751 | +0.19% | 2.5천 |
|---|
| 2025.12.29 | ₩27,871 | ₩27,871 | ₩27,684 | ₩27,777 | -0.34% | 7.1천 |
|---|
| 2025.12.26 | ₩27,705 | ₩27,938 | ₩27,563 | ₩27,764 | +0.21% | 5.9천 |
|---|
| 2025.12.24 | ₩27,884 | ₩27,884 | ₩27,884 | ₩27,884 | 0.00% | 307 |
|---|
| 2025.12.23 | ₩27,644 | ₩27,839 | ₩27,510 | ₩27,737 | +0.34% | 9천 |
|---|
| 2025.12.22 | ₩28,058 | ₩28,058 | ₩27,604 | ₩27,684 | -1.33% | 5.4천 |
|---|
| 2025.12.19 | ₩28,005 | ₩28,005 | ₩27,523 | ₩27,791 | -0.76% | 4.4천 |
|---|
| 2025.12.18 | ₩27,777 | ₩27,871 | ₩27,764 | ₩27,844 | +0.24% | 3.9천 |
|---|
| 2025.12.17 | ₩28,085 | ₩28,219 | ₩28,018 | ₩28,219 | +0.48% | 5.8천 |
|---|
| 2025.12.16 | ₩27,951 | ₩28,112 | ₩27,951 | ₩28,106 | +0.56% | 9천 |
|---|
| 2025.12.15 | ₩28,018 | ₩28,058 | ₩27,991 | ₩28,018 | 0.00% | 9.9천 |
|---|
| 2025.12.12 | ₩28,035 | ₩28,299 | ₩27,951 | ₩28,299 | +0.94% | 4.2천 |
|---|
| 2025.12.11 | ₩28,152 | ₩28,152 | ₩28,085 | ₩28,122 | -0.10% | 2.3천 |
|---|
| 2025.12.10 | ₩28,058 | ₩28,125 | ₩28,031 | ₩28,125 | +0.24% | 4.7천 |
|---|
| 2025.12.09 | ₩28,112 | ₩28,112 | ₩27,978 | ₩27,978 | -0.48% | 506 |
|---|
| 2025.12.08 | ₩28,272 | ₩28,272 | ₩27,978 | ₩28,005 | -0.95% | 3.3천 |
|---|
| 2025.12.05 | ₩28,192 | ₩28,272 | ₩27,945 | ₩28,058 | -0.47% | 1.4만 |
|---|
| 2025.12.04 | ₩28,098 | ₩28,219 | ₩28,085 | ₩28,085 | -0.05% | 1.9천 |
|---|
| 2025.12.03 | ₩28,286 | ₩28,286 | ₩28,286 | ₩28,286 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩28,286 | ₩28,286 | ₩28,286 | ₩28,286 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩28,312 | ₩28,312 | ₩28,219 | ₩28,286 | -0.09% | 2.3천 |
|---|
| 2025.11.28 | ₩28,220 | ₩28,312 | ₩28,220 | ₩28,220 | 0.00% | 216 |
|---|
| 2025.11.26 | ₩28,165 | ₩28,352 | ₩28,165 | ₩28,312 | +0.52% | 9.8천 |
|---|
| 2025.11.25 | ₩28,179 | ₩28,192 | ₩28,072 | ₩28,179 | 0.00% | 2.8천 |
|---|
| 2025.11.24 | ₩28,205 | ₩28,205 | ₩28,085 | ₩28,085 | -0.43% | 6.3천 |
|---|
| 2025.11.21 | ₩27,844 | ₩28,072 | ₩27,844 | ₩28,072 | +0.82% | 1.6천 |
|---|
| 2025.11.20 | ₩27,924 | ₩27,998 | ₩27,853 | ₩27,858 | -0.24% | 1.2만 |
|---|
| 2025.11.19 | ₩27,858 | ₩28,023 | ₩27,858 | ₩27,951 | +0.34% | 2.2천 |
|---|
| 2025.11.18 | ₩27,858 | ₩28,145 | ₩27,844 | ₩28,145 | +1.03% | 620 |
|---|
| 2025.11.17 | ₩28,042 | ₩28,084 | ₩27,871 | ₩27,871 | -0.61% | 7.8천 |
|---|
| 2025.11.14 | ₩28,018 | ₩28,205 | ₩28,018 | ₩28,205 | +0.67% | 766 |
|---|
| 2025.11.13 | ₩28,152 | ₩28,165 | ₩28,018 | ₩28,018 | -0.48% | 5.8천 |
|---|
| 2025.11.12 | ₩28,102 | ₩28,102 | ₩28,102 | ₩28,102 | 0.00% | 822 |
|---|
| 2025.11.11 | ₩28,152 | ₩28,179 | ₩28,091 | ₩28,165 | +0.05% | 4천 |
|---|
| 2025.11.10 | ₩27,911 | ₩28,098 | ₩27,911 | ₩28,018 | +0.38% | 981 |
|---|
| 2025.11.07 | ₩28,072 | ₩28,072 | ₩27,965 | ₩27,965 | -0.38% | 9.1천 |
|---|
| 2025.11.06 | ₩28,072 | ₩28,072 | ₩27,831 | ₩27,831 | -0.86% | 4.5천 |
|---|
| 2025.11.05 | ₩28,125 | ₩28,125 | ₩27,991 | ₩28,031 | -0.33% | 1만 |
|---|
| 2025.11.04 | ₩28,118 | ₩28,118 | ₩28,118 | ₩28,118 | 0.00% | 243 |
|---|
| 2025.11.03 | ₩28,098 | ₩28,311 | ₩28,018 | ₩28,311 | +0.76% | 5.5천 |
|---|
| 2025.10.31 | ₩28,058 | ₩28,058 | ₩28,058 | ₩28,058 | 0.00% | 289 |
|---|
| 2025.10.30 | ₩28,132 | ₩28,152 | ₩28,005 | ₩28,045 | -0.31% | 3천 |
|---|
| 2025.10.29 | ₩28,245 | ₩28,272 | ₩28,112 | ₩28,125 | -0.43% | 5.4천 |
|---|
| 2025.10.28 | ₩28,286 | ₩28,379 | ₩28,259 | ₩28,259 | -0.09% | 1.6천 |
|---|
| 2025.10.27 | ₩28,286 | ₩28,444 | ₩28,245 | ₩28,379 | +0.33% | 1.2만 |
|---|
| 2025.10.24 | ₩28,486 | ₩28,486 | ₩28,404 | ₩28,459 | -0.09% | 313 |
|---|
| 2025.10.23 | ₩28,286 | ₩28,419 | ₩28,286 | ₩28,399 | +0.40% | 1.1천 |
|---|
| 2025.10.22 | ₩28,232 | ₩28,419 | ₩28,232 | ₩28,406 | +0.62% | 3.9천 |
|---|
| 2025.10.21 | ₩28,308 | ₩28,393 | ₩28,300 | ₩28,300 | -0.03% | 1.1천 |
|---|
| 2025.10.20 | ₩28,031 | ₩28,292 | ₩28,031 | ₩28,292 | +0.93% | 6.2천 |
|---|
| 2025.10.17 | ₩28,058 | ₩28,058 | ₩27,821 | ₩27,978 | -0.29% | 4.2천 |
|---|
| 2025.10.16 | ₩27,844 | ₩27,991 | ₩27,844 | ₩27,991 | +0.53% | 2.9천 |
|---|
| 2025.10.15 | ₩27,999 | ₩28,085 | ₩27,985 | ₩27,990 | -0.03% | 2천 |
|---|
| 2025.10.14 | ₩27,777 | ₩27,818 | ₩27,777 | ₩27,818 | +0.14% | 303 |
|---|
| 2025.10.13 | ₩27,938 | ₩28,005 | ₩27,818 | ₩27,824 | -0.41% | 8.2천 |
|---|
| 2025.10.10 | ₩28,085 | ₩28,085 | ₩27,898 | ₩27,951 | -0.48% | 2.1천 |
|---|