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 | ₩25,006 | ₩25,113 | ₩24,832 | ₩25,060 | +0.22% | 7.4천 |
| 2026.10.08 | ₩24,684 | ₩24,953 | ₩24,671 | ₩24,953 | +1.09% | 7.9천 |
| 2026.10.07 | ₩24,845 | ₩25,442 | ₩24,604 | ₩24,765 | -0.32% | 5.4천 |
| 2026.10.06 | ₩24,845 | ₩24,986 | ₩24,845 | ₩24,986 | +0.57% | 6.1천 |
| 2026.10.05 | ₩24,818 | ₩24,926 | ₩24,738 | ₩24,926 | +0.43% | 6.2천 |
| 2026.10.02 | ₩24,912 | ₩25,099 | ₩24,751 | ₩24,886 | -0.11% | 9천 |
| 2026.10.01 | ₩24,523 | ₩24,765 | ₩24,416 | ₩24,765 | +0.98% | 2.4만 |
| 2026.09.30 | ₩24,483 | ₩24,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,497 |
| +0.05% |
| 2.3천 |
| 2026.09.29 | ₩24,698 | ₩24,698 | ₩24,510 | ₩24,537 | -0.65% | 8.7천 |
|---|
| 2026.09.28 | ₩24,751 | ₩24,751 | ₩24,443 | ₩24,550 | -0.81% | 1.2만 |
|---|
| 2026.09.25 | ₩24,979 | ₩24,979 | ₩24,658 | ₩24,711 | -1.07% | 4.1천 |
|---|
| 2026.09.24 | ₩24,711 | ₩25,114 | ₩24,617 | ₩24,711 | 0.00% | 9.5천 |
|---|
| 2026.09.23 | ₩24,658 | ₩24,818 | ₩24,658 | ₩24,718 | +0.25% | 1.5천 |
|---|
| 2026.09.22 | ₩24,926 | ₩25,114 | ₩24,671 | ₩24,765 | -0.65% | 3.9천 |
|---|
| 2026.09.21 | ₩25,020 | ₩25,020 | ₩25,020 | ₩25,020 | 0.00% | 616 |
|---|
| 2026.09.18 | ₩25,221 | ₩25,342 | ₩25,194 | ₩25,221 | 0.00% | 3.8천 |
|---|
| 2026.09.17 | ₩25,140 | ₩25,402 | ₩25,100 | ₩25,342 | +0.80% | 6.9천 |
|---|
| 2026.09.16 | ₩25,087 | ₩25,328 | ₩25,087 | ₩25,261 | +0.70% | 2.7천 |
|---|
| 2026.09.15 | ₩25,530 | ₩25,543 | ₩24,255 | ₩25,087 | -1.73% | 1.2만 |
|---|
| 2026.09.14 | ₩25,516 | ₩25,731 | ₩25,516 | ₩25,530 | +0.05% | 5.7천 |
|---|
| 2026.09.11 | ₩25,543 | ₩25,543 | ₩25,543 | ₩25,543 | 0.00% | 2.2천 |
|---|
| 2026.09.10 | ₩25,583 | ₩25,771 | ₩25,583 | ₩25,644 | +0.24% | 4.8천 |
|---|
| 2026.09.09 | ₩25,704 | ₩25,811 | ₩25,637 | ₩25,690 | -0.05% | 3.1천 |
|---|
| 2026.09.08 | ₩25,664 | ₩25,664 | ₩25,664 | ₩25,664 | 0.00% | 1.1천 |
|---|
| 2026.09.04 | ₩25,650 | ₩25,784 | ₩25,650 | ₩25,711 | +0.24% | 4.9천 |
|---|
| 2026.09.03 | ₩25,758 | ₩25,851 | ₩25,570 | ₩25,677 | -0.31% | 1.9만 |
|---|
| 2026.09.02 | ₩25,717 | ₩25,851 | ₩25,637 | ₩25,758 | +0.16% | 7.1천 |
|---|
| 2026.09.01 | ₩25,878 | ₩25,878 | ₩25,731 | ₩25,731 | -0.57% | 3.2천 |
|---|
| 2026.08.31 | ₩25,758 | ₩25,865 | ₩25,690 | ₩25,724 | -0.13% | 1.1만 |
|---|
| 2026.08.28 | ₩25,704 | ₩25,825 | ₩25,650 | ₩25,724 | +0.08% | 1.2만 |
|---|
| 2026.08.27 | ₩25,704 | ₩26,012 | ₩25,650 | ₩25,758 | +0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩25,543 | ₩25,746 | ₩25,543 | ₩25,746 | +0.80% | 3.5천 |
|---|
| 2026.08.25 | ₩25,530 | ₩25,690 | ₩25,530 | ₩25,637 | +0.42% | 4.7천 |
|---|
| 2026.08.24 | ₩25,731 | ₩25,744 | ₩25,516 | ₩25,525 | -0.80% | 1.5만 |
|---|
| 2026.08.21 | ₩26,087 | ₩26,087 | ₩25,530 | ₩25,583 | -1.93% | 5.1천 |
|---|
| 2026.08.20 | ₩25,597 | ₩25,623 | ₩25,516 | ₩25,516 | -0.31% | 4.7천 |
|---|
| 2026.08.19 | ₩25,677 | ₩25,677 | ₩25,677 | ₩25,677 | 0.00% | 1.3천 |
|---|
| 2026.08.18 | ₩25,825 | ₩25,825 | ₩25,583 | ₩25,677 | -0.57% | 1.8만 |
|---|
| 2026.08.17 | ₩26,116 | ₩26,116 | ₩25,717 | ₩25,758 | -1.37% | 7.2천 |
|---|
| 2026.08.14 | ₩25,959 | ₩25,972 | ₩25,690 | ₩25,758 | -0.78% | 4.8천 |
|---|
| 2026.08.13 | ₩26,093 | ₩26,113 | ₩26,026 | ₩26,026 | -0.26% | 3.6천 |
|---|
| 2026.08.12 | ₩26,093 | ₩26,314 | ₩26,053 | ₩26,106 | +0.05% | 7.1천 |
|---|
| 2026.08.11 | ₩26,325 | ₩26,428 | ₩26,214 | ₩26,214 | -0.42% | 8.3천 |
|---|
| 2026.08.10 | ₩26,455 | ₩26,495 | ₩26,375 | ₩26,375 | -0.30% | 4.7천 |
|---|
| 2026.08.07 | ₩26,495 | ₩26,536 | ₩26,428 | ₩26,428 | -0.25% | 2.8천 |
|---|
| 2026.08.06 | ₩26,495 | ₩26,576 | ₩26,495 | ₩26,495 | 0.00% | 4.7천 |
|---|
| 2026.08.05 | ₩26,596 | ₩26,616 | ₩26,495 | ₩26,549 | -0.18% | 2.3천 |
|---|
| 2026.08.04 | ₩26,576 | ₩26,603 | ₩26,509 | ₩26,549 | -0.10% | 2.3천 |
|---|
| 2026.08.03 | ₩26,697 | ₩26,697 | ₩26,534 | ₩26,569 | -0.48% | 6.1천 |
|---|
| 2026.07.31 | ₩26,603 | ₩26,697 | ₩26,603 | ₩26,697 | +0.35% | 671 |
|---|
| 2026.07.30 | ₩26,562 | ₩26,697 | ₩26,562 | ₩26,697 | +0.50% | 3.8천 |
|---|
| 2026.07.29 | ₩26,630 | ₩26,630 | ₩26,536 | ₩26,536 | -0.35% | 909 |
|---|
| 2026.07.28 | ₩26,589 | ₩26,737 | ₩26,589 | ₩26,737 | +0.55% | 2천 |
|---|
| 2026.07.27 | ₩26,569 | ₩26,616 | ₩26,569 | ₩26,616 | +0.18% | 1.1천 |
|---|
| 2026.07.24 | ₩26,670 | ₩26,697 | ₩26,549 | ₩26,697 | +0.10% | 6.8천 |
|---|
| 2026.07.23 | ₩26,683 | ₩26,697 | ₩26,509 | ₩26,549 | -0.50% | 5.2천 |
|---|
| 2026.07.22 | ₩26,589 | ₩26,697 | ₩26,589 | ₩26,697 | +0.40% | 2.3천 |
|---|
| 2026.07.21 | ₩26,616 | ₩26,737 | ₩26,509 | ₩26,697 | +0.30% | 3.9천 |
|---|
| 2026.07.20 | ₩26,536 | ₩26,636 | ₩26,536 | ₩26,636 | +0.38% | 1.8천 |
|---|
| 2026.07.17 | ₩26,442 | ₩26,750 | ₩26,442 | ₩26,750 | +1.17% | 3.5천 |
|---|
| 2026.07.16 | ₩26,643 | ₩26,816 | ₩26,630 | ₩26,710 | +0.25% | 6.7천 |
|---|
| 2026.07.15 | ₩26,616 | ₩26,842 | ₩26,596 | ₩26,764 | +0.55% | 7.5천 |
|---|
| 2026.07.14 | ₩26,562 | ₩26,844 | ₩26,562 | ₩26,730 | +0.63% | 2천 |
|---|
| 2026.07.13 | ₩26,750 | ₩26,750 | ₩26,603 | ₩26,656 | -0.35% | 1.9천 |
|---|
| 2026.07.10 | ₩26,764 | ₩26,764 | ₩26,549 | ₩26,737 | -0.10% | 836 |
|---|
| 2026.07.09 | ₩26,616 | ₩26,777 | ₩26,469 | ₩26,737 | +0.45% | 1만 |
|---|
| 2026.07.08 | ₩26,630 | ₩26,817 | ₩26,629 | ₩26,663 | +0.12% | 9.1천 |
|---|
| 2026.07.07 | ₩26,791 | ₩26,791 | ₩26,640 | ₩26,640 | -0.56% | 370 |
|---|
| 2026.07.06 | ₩26,777 | ₩26,777 | ₩26,777 | ₩26,777 | 0.00% | 844 |
|---|
| 2026.07.02 | ₩26,703 | ₩26,764 | ₩26,703 | ₩26,764 | +0.23% | 801 |
|---|
| 2026.07.01 | ₩26,804 | ₩26,804 | ₩26,630 | ₩26,703 | -0.38% | 2천 |
|---|
| 2026.06.30 | ₩26,764 | ₩26,817 | ₩26,632 | ₩26,817 | +0.20% | 1.4천 |
|---|
| 2026.06.29 | ₩26,898 | ₩26,911 | ₩26,757 | ₩26,764 | -0.50% | 7.7천 |
|---|
| 2026.06.26 | ₩26,697 | ₩26,858 | ₩26,482 | ₩26,858 | +0.60% | 1만 |
|---|
| 2026.06.25 | ₩26,442 | ₩26,630 | ₩26,348 | ₩26,562 | +0.46% | 5.9천 |
|---|
| 2026.06.24 | ₩26,630 | ₩26,630 | ₩26,442 | ₩26,442 | -0.71% | 671 |
|---|
| 2026.06.23 | ₩26,428 | ₩26,630 | ₩26,402 | ₩26,549 | +0.46% | 1.2만 |
|---|
| 2026.06.22 | ₩26,428 | ₩26,549 | ₩26,428 | ₩26,522 | +0.36% | 3.2천 |
|---|
| 2026.06.18 | ₩26,750 | ₩26,750 | ₩26,308 | ₩26,536 | -0.80% | 2.7천 |
|---|
| 2026.06.17 | ₩26,956 | ₩26,956 | ₩26,956 | ₩26,956 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩26,777 | ₩26,956 | ₩26,777 | ₩26,956 | +0.67% | 558 |
|---|
| 2026.06.15 | ₩26,777 | ₩26,911 | ₩26,683 | ₩26,911 | +0.50% | 1.1만 |
|---|
| 2026.06.12 | ₩26,643 | ₩26,777 | ₩26,643 | ₩26,777 | +0.50% | 810 |
|---|
| 2026.06.11 | ₩26,603 | ₩26,831 | ₩26,603 | ₩26,784 | +0.68% | 850 |
|---|
| 2026.06.10 | ₩26,656 | ₩26,784 | ₩26,656 | ₩26,784 | +0.48% | 2.2천 |
|---|
| 2026.06.09 | ₩26,831 | ₩26,831 | ₩26,656 | ₩26,657 | -0.65% | 1.7천 |
|---|
| 2026.06.08 | ₩26,643 | ₩26,723 | ₩26,643 | ₩26,723 | +0.30% | 980 |
|---|
| 2026.06.05 | ₩26,791 | ₩26,831 | ₩26,697 | ₩26,831 | +0.15% | 3.1천 |
|---|
| 2026.06.04 | ₩26,844 | ₩26,844 | ₩26,764 | ₩26,804 | -0.15% | 2.3천 |
|---|
| 2026.06.03 | ₩26,817 | ₩26,831 | ₩26,777 | ₩26,777 | -0.15% | 1.9천 |
|---|
| 2026.06.02 | ₩26,898 | ₩26,925 | ₩26,764 | ₩26,797 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩26,831 | ₩26,831 | ₩26,791 | ₩26,817 | -0.05% | 6.1천 |
|---|
| 2026.05.29 | ₩26,710 | ₩26,855 | ₩26,710 | ₩26,851 | +0.53% | 2.8천 |
|---|
| 2026.05.28 | ₩26,905 | ₩26,905 | ₩26,844 | ₩26,844 | -0.22% | 3.7천 |
|---|
| 2026.05.27 | ₩26,925 | ₩26,925 | ₩26,925 | ₩26,925 | 0.00% | 217 |
|---|
| 2026.05.26 | ₩26,697 | ₩26,925 | ₩26,697 | ₩26,925 | +0.85% | 7.4천 |
|---|
| 2026.05.22 | ₩26,804 | ₩26,884 | ₩26,791 | ₩26,858 | +0.20% | 3.5천 |
|---|
| 2026.05.21 | ₩26,630 | ₩26,750 | ₩26,630 | ₩26,750 | +0.45% | 1.7천 |
|---|
| 2026.05.20 | ₩26,576 | ₩26,576 | ₩26,576 | ₩26,576 | 0.00% | 930 |
|---|
| 2026.05.19 | ₩26,522 | ₩26,781 | ₩26,435 | ₩26,690 | +0.63% | 1만 |
|---|
| 2026.05.18 | ₩26,952 | ₩26,965 | ₩26,683 | ₩26,764 | -0.70% | 1.6만 |
|---|
| 2026.05.15 | ₩27,153 | ₩27,153 | ₩26,884 | ₩26,978 | -0.64% | 8천 |
|---|
| 2026.05.14 | ₩27,220 | ₩27,233 | ₩27,161 | ₩27,161 | -0.22% | 3.3천 |
|---|
| 2026.05.13 | ₩27,233 | ₩27,274 | ₩26,844 | ₩27,005 | -0.84% | 7.3천 |
|---|
| 2026.05.12 | ₩27,274 | ₩27,274 | ₩27,233 | ₩27,233 | -0.15% | 2.8천 |
|---|
| 2026.05.11 | ₩27,300 | ₩27,327 | ₩27,166 | ₩27,274 | -0.10% | 6.6천 |
|---|
| 2026.05.08 | ₩27,233 | ₩27,233 | ₩27,233 | ₩27,233 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩27,240 | ₩27,260 | ₩27,166 | ₩27,193 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩27,180 | ₩27,354 | ₩27,180 | ₩27,300 | +0.44% | 3.6천 |
|---|
| 2026.05.05 | ₩27,166 | ₩27,220 | ₩27,166 | ₩27,220 | +0.20% | 2천 |
|---|
| 2026.05.04 | ₩27,354 | ₩27,354 | ₩27,176 | ₩27,176 | -0.65% | 549 |
|---|
| 2026.05.01 | ₩27,314 | ₩27,334 | ₩27,300 | ₩27,300 | -0.05% | 1.3천 |
|---|
| 2026.04.30 | ₩27,247 | ₩27,300 | ₩27,247 | ₩27,300 | +0.20% | 1.9천 |
|---|
| 2026.04.29 | ₩27,233 | ₩27,287 | ₩27,233 | ₩27,233 | 0.00% | 3.2천 |
|---|
| 2026.04.28 | ₩27,113 | ₩27,300 | ₩27,113 | ₩27,233 | +0.45% | 7.2천 |
|---|
| 2026.04.27 | ₩27,086 | ₩27,274 | ₩27,086 | ₩27,217 | +0.48% | 2.2천 |
|---|
| 2026.04.24 | ₩27,139 | ₩27,327 | ₩27,126 | ₩27,327 | +0.69% | 2.1천 |
|---|
| 2026.04.23 | ₩27,354 | ₩27,381 | ₩27,233 | ₩27,260 | -0.34% | 884 |
|---|
| 2026.04.22 | ₩27,247 | ₩27,274 | ₩27,233 | ₩27,264 | +0.06% | 2.2천 |
|---|
| 2026.04.21 | ₩27,421 | ₩27,421 | ₩27,193 | ₩27,314 | -0.39% | 4천 |
|---|
| 2026.04.20 | ₩27,381 | ₩27,381 | ₩27,300 | ₩27,328 | -0.19% | 1.8천 |
|---|
| 2026.04.17 | ₩27,461 | ₩27,461 | ₩27,341 | ₩27,341 | -0.44% | 4.1천 |
|---|
| 2026.04.16 | ₩27,515 | ₩27,569 | ₩27,327 | ₩27,327 | -0.68% | 6.3천 |
|---|
| 2026.04.15 | ₩27,502 | ₩27,502 | ₩27,327 | ₩27,341 | -0.59% | 4.2천 |
|---|
| 2026.04.14 | ₩27,341 | ₩27,542 | ₩27,300 | ₩27,434 | +0.34% | 1.9천 |
|---|
| 2026.04.13 | ₩27,381 | ₩27,488 | ₩27,327 | ₩27,341 | -0.15% | 2.4천 |
|---|
| 2026.04.10 | ₩27,341 | ₩27,498 | ₩27,341 | ₩27,381 | +0.15% | 3.2천 |
|---|
| 2026.04.09 | ₩27,542 | ₩27,542 | ₩27,327 | ₩27,421 | -0.44% | 3.5천 |
|---|
| 2026.04.08 | ₩27,461 | ₩27,461 | ₩27,461 | ₩27,461 | 0.00% | 524 |
|---|
| 2026.04.07 | ₩27,247 | ₩27,247 | ₩27,247 | ₩27,247 | 0.00% | 1.2천 |
|---|
| 2026.04.06 | ₩27,343 | ₩27,383 | ₩27,314 | ₩27,367 | +0.09% | 4.8천 |
|---|
| 2026.04.02 | ₩27,247 | ₩27,247 | ₩27,247 | ₩27,247 | 0.00% | 567 |
|---|
| 2026.04.01 | ₩27,126 | ₩27,508 | ₩27,126 | ₩27,381 | +0.94% | 3.1천 |
|---|
| 2026.03.31 | ₩27,247 | ₩27,307 | ₩27,113 | ₩27,153 | -0.34% | 4.2천 |
|---|
| 2026.03.30 | ₩27,180 | ₩27,341 | ₩27,180 | ₩27,180 | 0.00% | 3.9천 |
|---|
| 2026.03.27 | ₩27,233 | ₩27,327 | ₩26,952 | ₩27,180 | -0.20% | 4.3천 |
|---|
| 2026.03.26 | ₩27,502 | ₩27,502 | ₩27,019 | ₩27,502 | 0.00% | 3.1천 |
|---|
| 2026.03.25 | ₩27,488 | ₩27,622 | ₩27,166 | ₩27,260 | -0.83% | 4.7천 |
|---|
| 2026.03.24 | ₩27,582 | ₩27,582 | ₩27,582 | ₩27,582 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩27,361 | ₩27,582 | ₩27,126 | ₩27,582 | +0.81% | 2.9천 |
|---|
| 2026.03.20 | ₩27,448 | ₩27,777 | ₩27,273 | ₩27,273 | -0.64% | 2.2천 |
|---|
| 2026.03.19 | ₩27,394 | ₩27,636 | ₩26,831 | ₩26,831 | -2.06% | 4.2천 |
|---|
| 2026.03.18 | ₩27,824 | ₩27,857 | ₩27,810 | ₩27,857 | +0.12% | 795 |
|---|
| 2026.03.17 | ₩27,944 | ₩28,172 | ₩27,944 | ₩27,971 | +0.10% | 1.4천 |
|---|
| 2026.03.16 | ₩27,824 | ₩27,824 | ₩27,783 | ₩27,824 | +0.00% | 1.6천 |
|---|
| 2026.03.13 | ₩28,239 | ₩28,239 | ₩27,864 | ₩27,985 | -0.90% | 1.7천 |
|---|
| 2026.03.12 | ₩28,146 | ₩28,172 | ₩27,870 | ₩27,971 | -0.62% | 4.6천 |
|---|
| 2026.03.11 | ₩28,213 | ₩28,213 | ₩27,985 | ₩28,011 | -0.71% | 7천 |
|---|
| 2026.03.10 | ₩28,038 | ₩28,213 | ₩27,971 | ₩28,213 | +0.62% | 31 |
|---|
| 2026.03.09 | ₩28,085 | ₩28,146 | ₩28,038 | ₩28,105 | +0.07% | 31 |
|---|
| 2026.03.06 | ₩28,038 | ₩28,107 | ₩28,038 | ₩28,038 | 0.00% | 31 |
|---|
| 2026.03.05 | ₩28,099 | ₩28,099 | ₩28,099 | ₩28,099 | 0.00% | 31 |
|---|
| 2026.03.04 | ₩28,172 | ₩28,172 | ₩28,172 | ₩28,172 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩28,172 | ₩28,172 | ₩28,025 | ₩28,172 | 0.00% | 31 |
|---|
| 2026.03.02 | ₩28,172 | ₩28,310 | ₩28,172 | ₩28,186 | +0.05% | 31 |
|---|
| 2026.02.27 | ₩28,306 | ₩28,306 | ₩28,233 | ₩28,280 | -0.09% | 31 |
|---|
| 2026.02.26 | ₩28,387 | ₩28,387 | ₩28,172 | ₩28,306 | -0.28% | 4.2천 |
|---|
| 2026.02.25 | ₩28,306 | ₩28,320 | ₩28,306 | ₩28,320 | +0.05% | 31 |
|---|
| 2026.02.24 | ₩28,320 | ₩28,320 | ₩28,306 | ₩28,306 | -0.05% | 31 |
|---|
| 2026.02.23 | ₩28,239 | ₩28,330 | ₩28,172 | ₩28,330 | +0.32% | 31 |
|---|
| 2026.02.20 | ₩28,172 | ₩28,233 | ₩28,172 | ₩28,233 | +0.22% | 937 |
|---|
| 2026.02.19 | ₩28,172 | ₩28,239 | ₩28,172 | ₩28,239 | +0.24% | 2천 |
|---|
| 2026.02.18 | ₩28,172 | ₩28,239 | ₩28,052 | ₩28,206 | +0.12% | 7.2천 |
|---|
| 2026.02.17 | ₩27,998 | ₩28,266 | ₩27,998 | ₩28,266 | +0.96% | 5.1천 |
|---|
| 2026.02.13 | ₩28,159 | ₩28,159 | ₩28,105 | ₩28,106 | -0.19% | 735 |
|---|
| 2026.02.12 | ₩28,105 | ₩28,105 | ₩28,105 | ₩28,105 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩28,058 | ₩28,105 | ₩28,058 | ₩28,105 | +0.17% | 1.1천 |
|---|
| 2026.02.10 | ₩27,944 | ₩28,045 | ₩27,944 | ₩28,045 | +0.36% | 1.1천 |
|---|
| 2026.02.09 | ₩27,904 | ₩27,904 | ₩27,904 | ₩27,904 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩27,904 | ₩27,904 | ₩27,904 | ₩27,904 | 0.00% | 202 |
|---|
| 2026.02.05 | ₩27,971 | ₩28,148 | ₩27,931 | ₩28,052 | +0.29% | 2.5천 |
|---|
| 2026.02.04 | ₩28,078 | ₩28,078 | ₩28,078 | ₩28,078 | 0.00% | 417 |
|---|
| 2026.02.03 | ₩28,049 | ₩28,172 | ₩28,011 | ₩28,072 | +0.08% | 3.2천 |
|---|
| 2026.02.02 | ₩28,239 | ₩28,239 | ₩28,092 | ₩28,092 | -0.52% | 1.3천 |
|---|
| 2026.01.30 | ₩28,253 | ₩28,266 | ₩28,186 | ₩28,266 | +0.05% | 1.1천 |
|---|
| 2026.01.29 | ₩28,293 | ₩28,293 | ₩28,092 | ₩28,092 | -0.71% | 3.8천 |
|---|
| 2026.01.28 | ₩28,373 | ₩28,373 | ₩28,172 | ₩28,277 | -0.34% | 1.4천 |
|---|
| 2026.01.27 | ₩28,239 | ₩28,360 | ₩28,172 | ₩28,172 | -0.24% | 2.1천 |
|---|
| 2026.01.26 | ₩28,253 | ₩28,253 | ₩28,239 | ₩28,240 | -0.05% | 863 |
|---|
| 2026.01.23 | ₩28,320 | ₩28,320 | ₩28,226 | ₩28,226 | -0.33% | 464 |
|---|
| 2026.01.22 | ₩28,253 | ₩28,347 | ₩28,206 | ₩28,347 | +0.33% | 4.8천 |
|---|
| 2026.01.21 | ₩28,052 | ₩28,284 | ₩27,988 | ₩28,052 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩28,038 | ₩28,347 | ₩28,038 | ₩28,172 | +0.48% | 2.9천 |
|---|
| 2026.01.16 | ₩28,038 | ₩28,281 | ₩28,038 | ₩28,105 | +0.24% | 4.7천 |
|---|
| 2026.01.15 | ₩28,038 | ₩28,360 | ₩27,971 | ₩28,065 | +0.10% | 5천 |
|---|
| 2026.01.14 | ₩27,931 | ₩28,119 | ₩27,931 | ₩28,105 | +0.62% | 5.7천 |
|---|
| 2026.01.13 | ₩28,105 | ₩28,105 | ₩28,018 | ₩28,067 | -0.14% | 1.9천 |
|---|
| 2026.01.12 | ₩27,971 | ₩28,038 | ₩27,904 | ₩27,904 | -0.24% | 3.3천 |
|---|
| 2026.01.09 | ₩27,971 | ₩28,065 | ₩27,971 | ₩28,052 | +0.29% | 4.8천 |
|---|
| 2026.01.08 | ₩27,877 | ₩27,998 | ₩27,797 | ₩27,850 | -0.10% | 8.3천 |
|---|
| 2026.01.07 | ₩27,891 | ₩27,971 | ₩27,891 | ₩27,931 | +0.14% | 1.3천 |
|---|
| 2026.01.06 | ₩27,770 | ₩27,837 | ₩27,770 | ₩27,837 | +0.24% | 3.3천 |
|---|
| 2026.01.05 | ₩28,118 | ₩28,118 | ₩27,756 | ₩27,810 | -1.09% | 2.8만 |
|---|
| 2026.01.02 | ₩27,904 | ₩27,904 | ₩27,904 | ₩27,904 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩27,676 | ₩27,904 | ₩27,676 | ₩27,904 | +0.82% | 2천 |
|---|
| 2025.12.30 | ₩27,783 | ₩27,948 | ₩27,689 | ₩27,837 | +0.19% | 2.5천 |
|---|
| 2025.12.29 | ₩27,958 | ₩27,958 | ₩27,770 | ₩27,864 | -0.34% | 7.1천 |
|---|
| 2025.12.26 | ₩27,791 | ₩28,025 | ₩27,649 | ₩27,850 | +0.21% | 5.9천 |
|---|
| 2025.12.24 | ₩27,971 | ₩27,971 | ₩27,971 | ₩27,971 | 0.00% | 307 |
|---|
| 2025.12.23 | ₩27,730 | ₩27,926 | ₩27,595 | ₩27,824 | +0.34% | 9천 |
|---|
| 2025.12.22 | ₩28,146 | ₩28,146 | ₩27,689 | ₩27,770 | -1.33% | 5.4천 |
|---|
| 2025.12.19 | ₩28,092 | ₩28,092 | ₩27,609 | ₩27,877 | -0.76% | 4.4천 |
|---|
| 2025.12.18 | ₩27,864 | ₩27,958 | ₩27,850 | ₩27,931 | +0.24% | 3.9천 |
|---|
| 2025.12.17 | ₩28,172 | ₩28,306 | ₩28,105 | ₩28,306 | +0.48% | 5.8천 |
|---|
| 2025.12.16 | ₩28,038 | ₩28,199 | ₩28,038 | ₩28,194 | +0.56% | 9천 |
|---|
| 2025.12.15 | ₩28,105 | ₩28,146 | ₩28,078 | ₩28,105 | 0.00% | 9.9천 |
|---|
| 2025.12.12 | ₩28,123 | ₩28,387 | ₩28,038 | ₩28,387 | +0.94% | 4.2천 |
|---|
| 2025.12.11 | ₩28,239 | ₩28,239 | ₩28,172 | ₩28,210 | -0.10% | 2.3천 |
|---|
| 2025.12.10 | ₩28,146 | ₩28,213 | ₩28,119 | ₩28,213 | +0.24% | 4.7천 |
|---|
| 2025.12.09 | ₩28,199 | ₩28,199 | ₩28,065 | ₩28,065 | -0.48% | 506 |
|---|
| 2025.12.08 | ₩28,360 | ₩28,360 | ₩28,065 | ₩28,092 | -0.95% | 3.3천 |
|---|
| 2025.12.05 | ₩28,280 | ₩28,360 | ₩28,031 | ₩28,146 | -0.47% | 1.4만 |
|---|
| 2025.12.04 | ₩28,186 | ₩28,306 | ₩28,172 | ₩28,172 | -0.05% | 1.9천 |
|---|
| 2025.12.03 | ₩28,374 | ₩28,374 | ₩28,374 | ₩28,374 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩28,374 | ₩28,374 | ₩28,374 | ₩28,374 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩28,400 | ₩28,400 | ₩28,306 | ₩28,374 | -0.09% | 2.3천 |
|---|
| 2025.11.28 | ₩28,308 | ₩28,400 | ₩28,308 | ₩28,308 | 0.00% | 216 |
|---|
| 2025.11.26 | ₩28,253 | ₩28,441 | ₩28,253 | ₩28,400 | +0.52% | 9.8천 |
|---|
| 2025.11.25 | ₩28,266 | ₩28,280 | ₩28,159 | ₩28,266 | 0.00% | 2.8천 |
|---|
| 2025.11.24 | ₩28,293 | ₩28,293 | ₩28,172 | ₩28,172 | -0.43% | 6.3천 |
|---|
| 2025.11.21 | ₩27,931 | ₩28,159 | ₩27,931 | ₩28,159 | +0.82% | 1.6천 |
|---|
| 2025.11.20 | ₩28,011 | ₩28,085 | ₩27,939 | ₩27,944 | -0.24% | 1.2만 |
|---|
| 2025.11.19 | ₩27,944 | ₩28,110 | ₩27,944 | ₩28,038 | +0.34% | 2.2천 |
|---|
| 2025.11.18 | ₩27,944 | ₩28,233 | ₩27,931 | ₩28,233 | +1.03% | 620 |
|---|
| 2025.11.17 | ₩28,130 | ₩28,171 | ₩27,958 | ₩27,958 | -0.61% | 7.8천 |
|---|
| 2025.11.14 | ₩28,105 | ₩28,293 | ₩28,105 | ₩28,293 | +0.67% | 766 |
|---|
| 2025.11.13 | ₩28,239 | ₩28,253 | ₩28,105 | ₩28,105 | -0.48% | 5.8천 |
|---|
| 2025.11.12 | ₩28,189 | ₩28,189 | ₩28,189 | ₩28,189 | 0.00% | 822 |
|---|
| 2025.11.11 | ₩28,239 | ₩28,266 | ₩28,178 | ₩28,253 | +0.05% | 4천 |
|---|
| 2025.11.10 | ₩27,998 | ₩28,186 | ₩27,998 | ₩28,105 | +0.38% | 981 |
|---|
| 2025.11.07 | ₩28,159 | ₩28,159 | ₩28,052 | ₩28,052 | -0.38% | 9.1천 |
|---|
| 2025.11.06 | ₩28,159 | ₩28,159 | ₩27,917 | ₩27,917 | -0.86% | 4.5천 |
|---|
| 2025.11.05 | ₩28,213 | ₩28,213 | ₩28,078 | ₩28,119 | -0.33% | 1만 |
|---|
| 2025.11.04 | ₩28,206 | ₩28,206 | ₩28,206 | ₩28,206 | 0.00% | 243 |
|---|
| 2025.11.03 | ₩28,186 | ₩28,399 | ₩28,105 | ₩28,399 | +0.76% | 5.5천 |
|---|
| 2025.10.31 | ₩28,146 | ₩28,146 | ₩28,146 | ₩28,146 | 0.00% | 289 |
|---|
| 2025.10.30 | ₩28,219 | ₩28,239 | ₩28,092 | ₩28,132 | -0.31% | 3천 |
|---|
| 2025.10.29 | ₩28,333 | ₩28,360 | ₩28,199 | ₩28,213 | -0.43% | 5.4천 |
|---|
| 2025.10.28 | ₩28,374 | ₩28,467 | ₩28,347 | ₩28,347 | -0.09% | 1.6천 |
|---|
| 2025.10.27 | ₩28,374 | ₩28,533 | ₩28,333 | ₩28,467 | +0.33% | 1.2만 |
|---|
| 2025.10.24 | ₩28,575 | ₩28,575 | ₩28,492 | ₩28,548 | -0.09% | 313 |
|---|
| 2025.10.23 | ₩28,374 | ₩28,508 | ₩28,374 | ₩28,487 | +0.40% | 1.1천 |
|---|
| 2025.10.22 | ₩28,320 | ₩28,508 | ₩28,320 | ₩28,494 | +0.62% | 3.9천 |
|---|
| 2025.10.21 | ₩28,396 | ₩28,481 | ₩28,388 | ₩28,388 | -0.03% | 1.1천 |
|---|
| 2025.10.20 | ₩28,119 | ₩28,380 | ₩28,119 | ₩28,380 | +0.93% | 6.2천 |
|---|
| 2025.10.17 | ₩28,146 | ₩28,146 | ₩27,907 | ₩28,065 | -0.29% | 4.2천 |
|---|
| 2025.10.16 | ₩27,931 | ₩28,078 | ₩27,931 | ₩28,078 | +0.53% | 2.9천 |
|---|
| 2025.10.15 | ₩28,086 | ₩28,172 | ₩28,072 | ₩28,077 | -0.03% | 2천 |
|---|
| 2025.10.14 | ₩27,864 | ₩27,904 | ₩27,864 | ₩27,904 | +0.14% | 303 |
|---|
| 2025.10.13 | ₩28,025 | ₩28,092 | ₩27,904 | ₩27,910 | -0.41% | 8.2천 |
|---|
| 2025.10.10 | ₩28,172 | ₩28,172 | ₩27,985 | ₩28,038 | -0.48% | 2.1천 |
|---|