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 | ₩24,873 | ₩24,979 | ₩24,699 | ₩24,926 | +0.22% | 7.4천 |
| 2026.10.08 | ₩24,553 | ₩24,819 | ₩24,539 | ₩24,819 | +1.09% | 7.9천 |
| 2026.10.07 | ₩24,713 | ₩25,307 | ₩24,473 | ₩24,633 | -0.32% | 5.4천 |
| 2026.10.06 | ₩24,713 | ₩24,853 | ₩24,713 | ₩24,853 | +0.57% | 6.1천 |
| 2026.10.05 | ₩24,686 | ₩24,793 | ₩24,606 | ₩24,793 | +0.43% | 6.2천 |
| 2026.10.02 | ₩24,779 | ₩24,965 | ₩24,619 | ₩24,753 | -0.11% | 9천 |
| 2026.10.01 | ₩24,392 | ₩24,633 | ₩24,286 | ₩24,633 | +0.98% | 2.4만 |
| 2026.09.30 | ₩24,352 | ₩24,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,366 |
| +0.05% |
| 2.3천 |
| 2026.09.29 | ₩24,566 | ₩24,566 | ₩24,379 | ₩24,406 | -0.65% | 8.7천 |
|---|
| 2026.09.28 | ₩24,619 | ₩24,619 | ₩24,313 | ₩24,419 | -0.81% | 1.2만 |
|---|
| 2026.09.25 | ₩24,846 | ₩24,846 | ₩24,526 | ₩24,579 | -1.07% | 4.1천 |
|---|
| 2026.09.24 | ₩24,579 | ₩24,980 | ₩24,486 | ₩24,579 | 0.00% | 9.5천 |
|---|
| 2026.09.23 | ₩24,526 | ₩24,686 | ₩24,526 | ₩24,586 | +0.25% | 1.5천 |
|---|
| 2026.09.22 | ₩24,793 | ₩24,980 | ₩24,539 | ₩24,633 | -0.65% | 3.9천 |
|---|
| 2026.09.21 | ₩24,886 | ₩24,886 | ₩24,886 | ₩24,886 | 0.00% | 616 |
|---|
| 2026.09.18 | ₩25,086 | ₩25,206 | ₩25,060 | ₩25,086 | 0.00% | 3.8천 |
|---|
| 2026.09.17 | ₩25,006 | ₩25,266 | ₩24,966 | ₩25,206 | +0.80% | 6.9천 |
|---|
| 2026.09.16 | ₩24,953 | ₩25,193 | ₩24,953 | ₩25,126 | +0.70% | 2.7천 |
|---|
| 2026.09.15 | ₩25,393 | ₩25,407 | ₩24,126 | ₩24,953 | -1.73% | 1.2만 |
|---|
| 2026.09.14 | ₩25,380 | ₩25,593 | ₩25,380 | ₩25,393 | +0.05% | 5.7천 |
|---|
| 2026.09.11 | ₩25,407 | ₩25,407 | ₩25,407 | ₩25,407 | 0.00% | 2.2천 |
|---|
| 2026.09.10 | ₩25,447 | ₩25,633 | ₩25,447 | ₩25,507 | +0.24% | 4.8천 |
|---|
| 2026.09.09 | ₩25,567 | ₩25,673 | ₩25,500 | ₩25,553 | -0.05% | 3.1천 |
|---|
| 2026.09.08 | ₩25,527 | ₩25,527 | ₩25,527 | ₩25,527 | 0.00% | 1.1천 |
|---|
| 2026.09.04 | ₩25,513 | ₩25,647 | ₩25,513 | ₩25,573 | +0.24% | 4.9천 |
|---|
| 2026.09.03 | ₩25,620 | ₩25,714 | ₩25,433 | ₩25,540 | -0.31% | 1.9만 |
|---|
| 2026.09.02 | ₩25,580 | ₩25,714 | ₩25,500 | ₩25,620 | +0.16% | 7.1천 |
|---|
| 2026.09.01 | ₩25,740 | ₩25,740 | ₩25,593 | ₩25,593 | -0.57% | 3.2천 |
|---|
| 2026.08.31 | ₩25,620 | ₩25,727 | ₩25,553 | ₩25,587 | -0.13% | 1.1만 |
|---|
| 2026.08.28 | ₩25,567 | ₩25,687 | ₩25,513 | ₩25,587 | +0.08% | 1.2만 |
|---|
| 2026.08.27 | ₩25,567 | ₩25,874 | ₩25,513 | ₩25,620 | +0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩25,407 | ₩25,609 | ₩25,407 | ₩25,609 | +0.80% | 3.5천 |
|---|
| 2026.08.25 | ₩25,393 | ₩25,553 | ₩25,393 | ₩25,500 | +0.42% | 4.7천 |
|---|
| 2026.08.24 | ₩25,593 | ₩25,607 | ₩25,380 | ₩25,388 | -0.80% | 1.5만 |
|---|
| 2026.08.21 | ₩25,947 | ₩25,947 | ₩25,393 | ₩25,447 | -1.93% | 5.1천 |
|---|
| 2026.08.20 | ₩25,460 | ₩25,487 | ₩25,380 | ₩25,380 | -0.31% | 4.7천 |
|---|
| 2026.08.19 | ₩25,540 | ₩25,540 | ₩25,540 | ₩25,540 | 0.00% | 1.3천 |
|---|
| 2026.08.18 | ₩25,687 | ₩25,687 | ₩25,447 | ₩25,540 | -0.57% | 1.8만 |
|---|
| 2026.08.17 | ₩25,977 | ₩25,977 | ₩25,580 | ₩25,620 | -1.37% | 7.2천 |
|---|
| 2026.08.14 | ₩25,820 | ₩25,834 | ₩25,553 | ₩25,620 | -0.78% | 4.8천 |
|---|
| 2026.08.13 | ₩25,954 | ₩25,974 | ₩25,887 | ₩25,887 | -0.26% | 3.6천 |
|---|
| 2026.08.12 | ₩25,954 | ₩26,174 | ₩25,914 | ₩25,967 | +0.05% | 7.1천 |
|---|
| 2026.08.11 | ₩26,185 | ₩26,287 | ₩26,074 | ₩26,074 | -0.42% | 8.3천 |
|---|
| 2026.08.10 | ₩26,314 | ₩26,354 | ₩26,234 | ₩26,234 | -0.30% | 4.7천 |
|---|
| 2026.08.07 | ₩26,354 | ₩26,394 | ₩26,287 | ₩26,287 | -0.25% | 2.8천 |
|---|
| 2026.08.06 | ₩26,354 | ₩26,434 | ₩26,354 | ₩26,354 | 0.00% | 4.7천 |
|---|
| 2026.08.05 | ₩26,454 | ₩26,474 | ₩26,354 | ₩26,407 | -0.18% | 2.3천 |
|---|
| 2026.08.04 | ₩26,434 | ₩26,461 | ₩26,367 | ₩26,407 | -0.10% | 2.3천 |
|---|
| 2026.08.03 | ₩26,554 | ₩26,554 | ₩26,392 | ₩26,427 | -0.48% | 6.1천 |
|---|
| 2026.07.31 | ₩26,461 | ₩26,554 | ₩26,461 | ₩26,554 | +0.35% | 671 |
|---|
| 2026.07.30 | ₩26,421 | ₩26,554 | ₩26,421 | ₩26,554 | +0.50% | 3.8천 |
|---|
| 2026.07.29 | ₩26,487 | ₩26,487 | ₩26,394 | ₩26,394 | -0.35% | 909 |
|---|
| 2026.07.28 | ₩26,447 | ₩26,594 | ₩26,447 | ₩26,594 | +0.55% | 2천 |
|---|
| 2026.07.27 | ₩26,427 | ₩26,474 | ₩26,427 | ₩26,474 | +0.18% | 1.1천 |
|---|
| 2026.07.24 | ₩26,527 | ₩26,554 | ₩26,407 | ₩26,554 | +0.10% | 6.8천 |
|---|
| 2026.07.23 | ₩26,541 | ₩26,554 | ₩26,367 | ₩26,407 | -0.50% | 5.2천 |
|---|
| 2026.07.22 | ₩26,447 | ₩26,554 | ₩26,447 | ₩26,554 | +0.40% | 2.3천 |
|---|
| 2026.07.21 | ₩26,474 | ₩26,594 | ₩26,367 | ₩26,554 | +0.30% | 3.9천 |
|---|
| 2026.07.20 | ₩26,394 | ₩26,494 | ₩26,394 | ₩26,494 | +0.38% | 1.8천 |
|---|
| 2026.07.17 | ₩26,301 | ₩26,607 | ₩26,301 | ₩26,607 | +1.17% | 3.5천 |
|---|
| 2026.07.16 | ₩26,501 | ₩26,673 | ₩26,487 | ₩26,568 | +0.25% | 6.7천 |
|---|
| 2026.07.15 | ₩26,474 | ₩26,698 | ₩26,454 | ₩26,621 | +0.55% | 7.5천 |
|---|
| 2026.07.14 | ₩26,421 | ₩26,701 | ₩26,421 | ₩26,588 | +0.63% | 2천 |
|---|
| 2026.07.13 | ₩26,608 | ₩26,608 | ₩26,461 | ₩26,514 | -0.35% | 1.9천 |
|---|
| 2026.07.10 | ₩26,621 | ₩26,621 | ₩26,407 | ₩26,594 | -0.10% | 836 |
|---|
| 2026.07.09 | ₩26,474 | ₩26,634 | ₩26,327 | ₩26,594 | +0.45% | 1만 |
|---|
| 2026.07.08 | ₩26,487 | ₩26,674 | ₩26,487 | ₩26,520 | +0.12% | 9.1천 |
|---|
| 2026.07.07 | ₩26,648 | ₩26,648 | ₩26,498 | ₩26,498 | -0.56% | 370 |
|---|
| 2026.07.06 | ₩26,634 | ₩26,634 | ₩26,634 | ₩26,634 | 0.00% | 844 |
|---|
| 2026.07.02 | ₩26,561 | ₩26,621 | ₩26,561 | ₩26,621 | +0.23% | 801 |
|---|
| 2026.07.01 | ₩26,661 | ₩26,661 | ₩26,488 | ₩26,561 | -0.38% | 2천 |
|---|
| 2026.06.30 | ₩26,621 | ₩26,674 | ₩26,489 | ₩26,674 | +0.20% | 1.4천 |
|---|
| 2026.06.29 | ₩26,754 | ₩26,768 | ₩26,614 | ₩26,621 | -0.50% | 7.7천 |
|---|
| 2026.06.26 | ₩26,554 | ₩26,714 | ₩26,341 | ₩26,714 | +0.60% | 1만 |
|---|
| 2026.06.25 | ₩26,301 | ₩26,487 | ₩26,207 | ₩26,421 | +0.46% | 5.9천 |
|---|
| 2026.06.24 | ₩26,487 | ₩26,487 | ₩26,301 | ₩26,301 | -0.71% | 671 |
|---|
| 2026.06.23 | ₩26,287 | ₩26,487 | ₩26,261 | ₩26,407 | +0.46% | 1.2만 |
|---|
| 2026.06.22 | ₩26,287 | ₩26,407 | ₩26,287 | ₩26,381 | +0.36% | 3.2천 |
|---|
| 2026.06.18 | ₩26,608 | ₩26,608 | ₩26,167 | ₩26,394 | -0.80% | 2.7천 |
|---|
| 2026.06.17 | ₩26,812 | ₩26,812 | ₩26,812 | ₩26,812 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩26,634 | ₩26,812 | ₩26,634 | ₩26,812 | +0.67% | 558 |
|---|
| 2026.06.15 | ₩26,634 | ₩26,768 | ₩26,541 | ₩26,768 | +0.50% | 1.1만 |
|---|
| 2026.06.12 | ₩26,501 | ₩26,634 | ₩26,501 | ₩26,634 | +0.50% | 810 |
|---|
| 2026.06.11 | ₩26,461 | ₩26,688 | ₩26,461 | ₩26,641 | +0.68% | 850 |
|---|
| 2026.06.10 | ₩26,514 | ₩26,641 | ₩26,514 | ₩26,641 | +0.48% | 2.2천 |
|---|
| 2026.06.09 | ₩26,688 | ₩26,688 | ₩26,514 | ₩26,514 | -0.65% | 1.7천 |
|---|
| 2026.06.08 | ₩26,501 | ₩26,581 | ₩26,501 | ₩26,581 | +0.30% | 980 |
|---|
| 2026.06.05 | ₩26,648 | ₩26,688 | ₩26,554 | ₩26,688 | +0.15% | 3.1천 |
|---|
| 2026.06.04 | ₩26,701 | ₩26,701 | ₩26,621 | ₩26,661 | -0.15% | 2.3천 |
|---|
| 2026.06.03 | ₩26,674 | ₩26,688 | ₩26,634 | ₩26,634 | -0.15% | 1.9천 |
|---|
| 2026.06.02 | ₩26,754 | ₩26,781 | ₩26,621 | ₩26,654 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩26,688 | ₩26,688 | ₩26,648 | ₩26,674 | -0.05% | 6.1천 |
|---|
| 2026.05.29 | ₩26,568 | ₩26,712 | ₩26,568 | ₩26,708 | +0.53% | 2.8천 |
|---|
| 2026.05.28 | ₩26,761 | ₩26,761 | ₩26,701 | ₩26,701 | -0.22% | 3.7천 |
|---|
| 2026.05.27 | ₩26,781 | ₩26,781 | ₩26,781 | ₩26,781 | 0.00% | 217 |
|---|
| 2026.05.26 | ₩26,554 | ₩26,781 | ₩26,554 | ₩26,781 | +0.85% | 7.4천 |
|---|
| 2026.05.22 | ₩26,661 | ₩26,741 | ₩26,648 | ₩26,714 | +0.20% | 3.5천 |
|---|
| 2026.05.21 | ₩26,487 | ₩26,608 | ₩26,487 | ₩26,608 | +0.45% | 1.7천 |
|---|
| 2026.05.20 | ₩26,434 | ₩26,434 | ₩26,434 | ₩26,434 | 0.00% | 930 |
|---|
| 2026.05.19 | ₩26,381 | ₩26,638 | ₩26,294 | ₩26,547 | +0.63% | 1만 |
|---|
| 2026.05.18 | ₩26,808 | ₩26,821 | ₩26,541 | ₩26,621 | -0.70% | 1.6만 |
|---|
| 2026.05.15 | ₩27,008 | ₩27,008 | ₩26,741 | ₩26,834 | -0.64% | 8천 |
|---|
| 2026.05.14 | ₩27,075 | ₩27,088 | ₩27,016 | ₩27,016 | -0.22% | 3.3천 |
|---|
| 2026.05.13 | ₩27,088 | ₩27,128 | ₩26,701 | ₩26,861 | -0.84% | 7.3천 |
|---|
| 2026.05.12 | ₩27,128 | ₩27,128 | ₩27,088 | ₩27,088 | -0.15% | 2.8천 |
|---|
| 2026.05.11 | ₩27,155 | ₩27,181 | ₩27,021 | ₩27,128 | -0.10% | 6.6천 |
|---|
| 2026.05.08 | ₩27,088 | ₩27,088 | ₩27,088 | ₩27,088 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩27,095 | ₩27,115 | ₩27,021 | ₩27,048 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩27,035 | ₩27,208 | ₩27,035 | ₩27,155 | +0.44% | 3.6천 |
|---|
| 2026.05.05 | ₩27,021 | ₩27,075 | ₩27,021 | ₩27,075 | +0.20% | 2천 |
|---|
| 2026.05.04 | ₩27,208 | ₩27,208 | ₩27,031 | ₩27,031 | -0.65% | 549 |
|---|
| 2026.05.01 | ₩27,168 | ₩27,188 | ₩27,155 | ₩27,155 | -0.05% | 1.3천 |
|---|
| 2026.04.30 | ₩27,101 | ₩27,155 | ₩27,101 | ₩27,155 | +0.20% | 1.9천 |
|---|
| 2026.04.29 | ₩27,088 | ₩27,141 | ₩27,088 | ₩27,088 | 0.00% | 3.2천 |
|---|
| 2026.04.28 | ₩26,968 | ₩27,155 | ₩26,968 | ₩27,088 | +0.45% | 7.2천 |
|---|
| 2026.04.27 | ₩26,941 | ₩27,128 | ₩26,941 | ₩27,071 | +0.48% | 2.2천 |
|---|
| 2026.04.24 | ₩26,995 | ₩27,181 | ₩26,981 | ₩27,181 | +0.69% | 2.1천 |
|---|
| 2026.04.23 | ₩27,208 | ₩27,235 | ₩27,088 | ₩27,115 | -0.34% | 884 |
|---|
| 2026.04.22 | ₩27,101 | ₩27,128 | ₩27,088 | ₩27,118 | +0.06% | 2.2천 |
|---|
| 2026.04.21 | ₩27,275 | ₩27,275 | ₩27,048 | ₩27,168 | -0.39% | 4천 |
|---|
| 2026.04.20 | ₩27,235 | ₩27,235 | ₩27,155 | ₩27,182 | -0.19% | 1.8천 |
|---|
| 2026.04.17 | ₩27,315 | ₩27,315 | ₩27,195 | ₩27,195 | -0.44% | 4.1천 |
|---|
| 2026.04.16 | ₩27,368 | ₩27,422 | ₩27,181 | ₩27,181 | -0.68% | 6.3천 |
|---|
| 2026.04.15 | ₩27,355 | ₩27,355 | ₩27,181 | ₩27,195 | -0.59% | 4.2천 |
|---|
| 2026.04.14 | ₩27,195 | ₩27,395 | ₩27,155 | ₩27,288 | +0.34% | 1.9천 |
|---|
| 2026.04.13 | ₩27,235 | ₩27,341 | ₩27,181 | ₩27,195 | -0.15% | 2.4천 |
|---|
| 2026.04.10 | ₩27,195 | ₩27,352 | ₩27,195 | ₩27,235 | +0.15% | 3.2천 |
|---|
| 2026.04.09 | ₩27,395 | ₩27,395 | ₩27,181 | ₩27,275 | -0.44% | 3.5천 |
|---|
| 2026.04.08 | ₩27,315 | ₩27,315 | ₩27,315 | ₩27,315 | 0.00% | 524 |
|---|
| 2026.04.07 | ₩27,101 | ₩27,101 | ₩27,101 | ₩27,101 | 0.00% | 1.2천 |
|---|
| 2026.04.06 | ₩27,197 | ₩27,237 | ₩27,168 | ₩27,221 | +0.09% | 4.8천 |
|---|
| 2026.04.02 | ₩27,101 | ₩27,101 | ₩27,101 | ₩27,101 | 0.00% | 567 |
|---|
| 2026.04.01 | ₩26,981 | ₩27,361 | ₩26,981 | ₩27,235 | +0.94% | 3.1천 |
|---|
| 2026.03.31 | ₩27,101 | ₩27,162 | ₩26,968 | ₩27,008 | -0.34% | 4.2천 |
|---|
| 2026.03.30 | ₩27,035 | ₩27,195 | ₩27,035 | ₩27,035 | 0.00% | 3.9천 |
|---|
| 2026.03.27 | ₩27,088 | ₩27,181 | ₩26,808 | ₩27,035 | -0.20% | 4.3천 |
|---|
| 2026.03.26 | ₩27,355 | ₩27,355 | ₩26,874 | ₩27,355 | 0.00% | 3.1천 |
|---|
| 2026.03.25 | ₩27,341 | ₩27,475 | ₩27,021 | ₩27,115 | -0.83% | 4.7천 |
|---|
| 2026.03.24 | ₩27,435 | ₩27,435 | ₩27,435 | ₩27,435 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩27,215 | ₩27,435 | ₩26,981 | ₩27,435 | +0.81% | 2.9천 |
|---|
| 2026.03.20 | ₩27,301 | ₩27,628 | ₩27,128 | ₩27,128 | -0.64% | 2.2천 |
|---|
| 2026.03.19 | ₩27,248 | ₩27,488 | ₩26,688 | ₩26,688 | -2.06% | 4.2천 |
|---|
| 2026.03.18 | ₩27,675 | ₩27,708 | ₩27,662 | ₩27,708 | +0.12% | 795 |
|---|
| 2026.03.17 | ₩27,795 | ₩28,022 | ₩27,795 | ₩27,822 | +0.10% | 1.4천 |
|---|
| 2026.03.16 | ₩27,675 | ₩27,675 | ₩27,635 | ₩27,675 | +0.00% | 1.6천 |
|---|
| 2026.03.13 | ₩28,089 | ₩28,089 | ₩27,715 | ₩27,835 | -0.90% | 1.7천 |
|---|
| 2026.03.12 | ₩27,995 | ₩28,022 | ₩27,722 | ₩27,822 | -0.62% | 4.6천 |
|---|
| 2026.03.11 | ₩28,062 | ₩28,062 | ₩27,835 | ₩27,862 | -0.71% | 7천 |
|---|
| 2026.03.10 | ₩27,889 | ₩28,062 | ₩27,822 | ₩28,062 | +0.62% | 31 |
|---|
| 2026.03.09 | ₩27,935 | ₩27,995 | ₩27,889 | ₩27,955 | +0.07% | 31 |
|---|
| 2026.03.06 | ₩27,889 | ₩27,957 | ₩27,889 | ₩27,889 | 0.00% | 31 |
|---|
| 2026.03.05 | ₩27,949 | ₩27,949 | ₩27,949 | ₩27,949 | 0.00% | 31 |
|---|
| 2026.03.04 | ₩28,022 | ₩28,022 | ₩28,022 | ₩28,022 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩28,022 | ₩28,022 | ₩27,875 | ₩28,022 | 0.00% | 31 |
|---|
| 2026.03.02 | ₩28,022 | ₩28,159 | ₩28,022 | ₩28,035 | +0.05% | 31 |
|---|
| 2026.02.27 | ₩28,155 | ₩28,155 | ₩28,082 | ₩28,129 | -0.09% | 31 |
|---|
| 2026.02.26 | ₩28,235 | ₩28,235 | ₩28,022 | ₩28,155 | -0.28% | 4.2천 |
|---|
| 2026.02.25 | ₩28,155 | ₩28,169 | ₩28,155 | ₩28,169 | +0.05% | 31 |
|---|
| 2026.02.24 | ₩28,169 | ₩28,169 | ₩28,155 | ₩28,155 | -0.05% | 31 |
|---|
| 2026.02.23 | ₩28,089 | ₩28,179 | ₩28,022 | ₩28,179 | +0.32% | 31 |
|---|
| 2026.02.20 | ₩28,022 | ₩28,083 | ₩28,022 | ₩28,083 | +0.22% | 937 |
|---|
| 2026.02.19 | ₩28,022 | ₩28,089 | ₩28,022 | ₩28,089 | +0.24% | 2천 |
|---|
| 2026.02.18 | ₩28,022 | ₩28,089 | ₩27,902 | ₩28,055 | +0.12% | 7.2천 |
|---|
| 2026.02.17 | ₩27,849 | ₩28,115 | ₩27,849 | ₩28,115 | +0.96% | 5.1천 |
|---|
| 2026.02.13 | ₩28,009 | ₩28,009 | ₩27,955 | ₩27,956 | -0.19% | 735 |
|---|
| 2026.02.12 | ₩27,955 | ₩27,955 | ₩27,955 | ₩27,955 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩27,909 | ₩27,955 | ₩27,909 | ₩27,955 | +0.17% | 1.1천 |
|---|
| 2026.02.10 | ₩27,795 | ₩27,895 | ₩27,795 | ₩27,895 | +0.36% | 1.1천 |
|---|
| 2026.02.09 | ₩27,755 | ₩27,755 | ₩27,755 | ₩27,755 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩27,755 | ₩27,755 | ₩27,755 | ₩27,755 | 0.00% | 202 |
|---|
| 2026.02.05 | ₩27,822 | ₩27,998 | ₩27,782 | ₩27,902 | +0.29% | 2.5천 |
|---|
| 2026.02.04 | ₩27,929 | ₩27,929 | ₩27,929 | ₩27,929 | 0.00% | 417 |
|---|
| 2026.02.03 | ₩27,900 | ₩28,022 | ₩27,862 | ₩27,922 | +0.08% | 3.2천 |
|---|
| 2026.02.02 | ₩28,089 | ₩28,089 | ₩27,942 | ₩27,942 | -0.52% | 1.3천 |
|---|
| 2026.01.30 | ₩28,102 | ₩28,115 | ₩28,035 | ₩28,115 | +0.05% | 1.1천 |
|---|
| 2026.01.29 | ₩28,142 | ₩28,142 | ₩27,942 | ₩27,942 | -0.71% | 3.8천 |
|---|
| 2026.01.28 | ₩28,222 | ₩28,222 | ₩28,022 | ₩28,126 | -0.34% | 1.4천 |
|---|
| 2026.01.27 | ₩28,089 | ₩28,209 | ₩28,022 | ₩28,022 | -0.24% | 2.1천 |
|---|
| 2026.01.26 | ₩28,102 | ₩28,102 | ₩28,089 | ₩28,089 | -0.05% | 863 |
|---|
| 2026.01.23 | ₩28,169 | ₩28,169 | ₩28,075 | ₩28,075 | -0.33% | 464 |
|---|
| 2026.01.22 | ₩28,102 | ₩28,195 | ₩28,055 | ₩28,195 | +0.33% | 4.8천 |
|---|
| 2026.01.21 | ₩27,902 | ₩28,133 | ₩27,838 | ₩27,902 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩27,889 | ₩28,195 | ₩27,889 | ₩28,022 | +0.48% | 2.9천 |
|---|
| 2026.01.16 | ₩27,889 | ₩28,130 | ₩27,889 | ₩27,955 | +0.24% | 4.7천 |
|---|
| 2026.01.15 | ₩27,889 | ₩28,209 | ₩27,822 | ₩27,915 | +0.10% | 5천 |
|---|
| 2026.01.14 | ₩27,782 | ₩27,969 | ₩27,782 | ₩27,955 | +0.62% | 5.7천 |
|---|
| 2026.01.13 | ₩27,955 | ₩27,955 | ₩27,869 | ₩27,917 | -0.14% | 1.9천 |
|---|
| 2026.01.12 | ₩27,822 | ₩27,889 | ₩27,755 | ₩27,755 | -0.24% | 3.3천 |
|---|
| 2026.01.09 | ₩27,822 | ₩27,915 | ₩27,822 | ₩27,902 | +0.29% | 4.8천 |
|---|
| 2026.01.08 | ₩27,728 | ₩27,849 | ₩27,648 | ₩27,702 | -0.10% | 8.3천 |
|---|
| 2026.01.07 | ₩27,742 | ₩27,822 | ₩27,742 | ₩27,782 | +0.14% | 1.3천 |
|---|
| 2026.01.06 | ₩27,622 | ₩27,688 | ₩27,622 | ₩27,688 | +0.24% | 3.3천 |
|---|
| 2026.01.05 | ₩27,968 | ₩27,968 | ₩27,608 | ₩27,662 | -1.09% | 2.8만 |
|---|
| 2026.01.02 | ₩27,755 | ₩27,755 | ₩27,755 | ₩27,755 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩27,528 | ₩27,755 | ₩27,528 | ₩27,755 | +0.82% | 2천 |
|---|
| 2025.12.30 | ₩27,635 | ₩27,799 | ₩27,542 | ₩27,688 | +0.19% | 2.5천 |
|---|
| 2025.12.29 | ₩27,808 | ₩27,808 | ₩27,622 | ₩27,715 | -0.34% | 7.1천 |
|---|
| 2025.12.26 | ₩27,643 | ₩27,875 | ₩27,502 | ₩27,702 | +0.21% | 5.9천 |
|---|
| 2025.12.24 | ₩27,822 | ₩27,822 | ₩27,822 | ₩27,822 | 0.00% | 307 |
|---|
| 2025.12.23 | ₩27,582 | ₩27,777 | ₩27,448 | ₩27,675 | +0.34% | 9천 |
|---|
| 2025.12.22 | ₩27,995 | ₩27,995 | ₩27,542 | ₩27,622 | -1.33% | 5.4천 |
|---|
| 2025.12.19 | ₩27,942 | ₩27,942 | ₩27,462 | ₩27,728 | -0.76% | 4.4천 |
|---|
| 2025.12.18 | ₩27,715 | ₩27,808 | ₩27,702 | ₩27,782 | +0.24% | 3.9천 |
|---|
| 2025.12.17 | ₩28,022 | ₩28,155 | ₩27,955 | ₩28,155 | +0.48% | 5.8천 |
|---|
| 2025.12.16 | ₩27,889 | ₩28,049 | ₩27,889 | ₩28,043 | +0.56% | 9천 |
|---|
| 2025.12.15 | ₩27,955 | ₩27,995 | ₩27,929 | ₩27,955 | 0.00% | 9.9천 |
|---|
| 2025.12.12 | ₩27,973 | ₩28,235 | ₩27,889 | ₩28,235 | +0.94% | 4.2천 |
|---|
| 2025.12.11 | ₩28,089 | ₩28,089 | ₩28,022 | ₩28,059 | -0.10% | 2.3천 |
|---|
| 2025.12.10 | ₩27,995 | ₩28,062 | ₩27,969 | ₩28,062 | +0.24% | 4.7천 |
|---|
| 2025.12.09 | ₩28,049 | ₩28,049 | ₩27,915 | ₩27,915 | -0.48% | 506 |
|---|
| 2025.12.08 | ₩28,209 | ₩28,209 | ₩27,915 | ₩27,942 | -0.95% | 3.3천 |
|---|
| 2025.12.05 | ₩28,129 | ₩28,209 | ₩27,882 | ₩27,995 | -0.47% | 1.4만 |
|---|
| 2025.12.04 | ₩28,035 | ₩28,155 | ₩28,022 | ₩28,022 | -0.05% | 1.9천 |
|---|
| 2025.12.03 | ₩28,222 | ₩28,222 | ₩28,222 | ₩28,222 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩28,222 | ₩28,222 | ₩28,222 | ₩28,222 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩28,249 | ₩28,249 | ₩28,155 | ₩28,222 | -0.09% | 2.3천 |
|---|
| 2025.11.28 | ₩28,157 | ₩28,249 | ₩28,157 | ₩28,157 | 0.00% | 216 |
|---|
| 2025.11.26 | ₩28,102 | ₩28,289 | ₩28,102 | ₩28,249 | +0.52% | 9.8천 |
|---|
| 2025.11.25 | ₩28,115 | ₩28,129 | ₩28,009 | ₩28,115 | 0.00% | 2.8천 |
|---|
| 2025.11.24 | ₩28,142 | ₩28,142 | ₩28,022 | ₩28,022 | -0.43% | 6.3천 |
|---|
| 2025.11.21 | ₩27,782 | ₩28,009 | ₩27,782 | ₩28,009 | +0.82% | 1.6천 |
|---|
| 2025.11.20 | ₩27,862 | ₩27,935 | ₩27,790 | ₩27,795 | -0.24% | 1.2만 |
|---|
| 2025.11.19 | ₩27,795 | ₩27,960 | ₩27,795 | ₩27,889 | +0.34% | 2.2천 |
|---|
| 2025.11.18 | ₩27,795 | ₩28,082 | ₩27,782 | ₩28,082 | +1.03% | 620 |
|---|
| 2025.11.17 | ₩27,980 | ₩28,021 | ₩27,808 | ₩27,808 | -0.61% | 7.8천 |
|---|
| 2025.11.14 | ₩27,955 | ₩28,142 | ₩27,955 | ₩28,142 | +0.67% | 766 |
|---|
| 2025.11.13 | ₩28,089 | ₩28,102 | ₩27,955 | ₩27,955 | -0.48% | 5.8천 |
|---|
| 2025.11.12 | ₩28,039 | ₩28,039 | ₩28,039 | ₩28,039 | 0.00% | 822 |
|---|
| 2025.11.11 | ₩28,089 | ₩28,115 | ₩28,028 | ₩28,102 | +0.05% | 4천 |
|---|
| 2025.11.10 | ₩27,849 | ₩28,035 | ₩27,849 | ₩27,955 | +0.38% | 981 |
|---|
| 2025.11.07 | ₩28,009 | ₩28,009 | ₩27,902 | ₩27,902 | -0.38% | 9.1천 |
|---|
| 2025.11.06 | ₩28,009 | ₩28,009 | ₩27,768 | ₩27,768 | -0.86% | 4.5천 |
|---|
| 2025.11.05 | ₩28,062 | ₩28,062 | ₩27,929 | ₩27,969 | -0.33% | 1만 |
|---|
| 2025.11.04 | ₩28,055 | ₩28,055 | ₩28,055 | ₩28,055 | 0.00% | 243 |
|---|
| 2025.11.03 | ₩28,035 | ₩28,247 | ₩27,955 | ₩28,247 | +0.76% | 5.5천 |
|---|
| 2025.10.31 | ₩27,995 | ₩27,995 | ₩27,995 | ₩27,995 | 0.00% | 289 |
|---|
| 2025.10.30 | ₩28,069 | ₩28,089 | ₩27,942 | ₩27,982 | -0.31% | 3천 |
|---|
| 2025.10.29 | ₩28,182 | ₩28,209 | ₩28,049 | ₩28,062 | -0.43% | 5.4천 |
|---|
| 2025.10.28 | ₩28,222 | ₩28,315 | ₩28,195 | ₩28,195 | -0.09% | 1.6천 |
|---|
| 2025.10.27 | ₩28,222 | ₩28,381 | ₩28,182 | ₩28,316 | +0.33% | 1.2만 |
|---|
| 2025.10.24 | ₩28,422 | ₩28,422 | ₩28,340 | ₩28,396 | -0.09% | 313 |
|---|
| 2025.10.23 | ₩28,222 | ₩28,356 | ₩28,222 | ₩28,335 | +0.40% | 1.1천 |
|---|
| 2025.10.22 | ₩28,169 | ₩28,355 | ₩28,169 | ₩28,342 | +0.62% | 3.9천 |
|---|
| 2025.10.21 | ₩28,245 | ₩28,329 | ₩28,236 | ₩28,236 | -0.03% | 1.1천 |
|---|
| 2025.10.20 | ₩27,969 | ₩28,229 | ₩27,969 | ₩28,229 | +0.93% | 6.2천 |
|---|
| 2025.10.17 | ₩27,995 | ₩27,995 | ₩27,758 | ₩27,915 | -0.29% | 4.2천 |
|---|
| 2025.10.16 | ₩27,782 | ₩27,929 | ₩27,782 | ₩27,929 | +0.53% | 2.9천 |
|---|
| 2025.10.15 | ₩27,936 | ₩28,022 | ₩27,922 | ₩27,928 | -0.03% | 2천 |
|---|
| 2025.10.14 | ₩27,715 | ₩27,755 | ₩27,715 | ₩27,755 | +0.14% | 303 |
|---|
| 2025.10.13 | ₩27,875 | ₩27,942 | ₩27,755 | ₩27,761 | -0.41% | 8.2천 |
|---|
| 2025.10.10 | ₩28,022 | ₩28,022 | ₩27,835 | ₩27,889 | -0.48% | 2.1천 |
|---|