시장 데이터를 불러오는 중
전체 종목
Gabelli Equity Trust, Inc. (The) Pfd Ser H 과거 주가
Gabelli Equity Trust, Inc. (The) Pfd Ser H · GAB-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli Equity Trust, Inc. (The) Pfd Ser H · GAB-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,961 | ₩25,008 | ₩24,807 | ₩25,008 | +0.19% | 5.6천 |
| 2026.10.08 | ₩24,753 | ₩24,994 | ₩24,538 | ₩24,994 | +0.98% | 2.3만 |
| 2026.10.07 | ₩24,936 | ₩24,936 | ₩24,686 | ₩24,706 | -0.92% | 8.1천 |
| 2026.10.06 | ₩24,726 | ₩24,941 | ₩24,726 | ₩24,874 | +0.60% | 1.1만 |
| 2026.10.05 | ₩24,887 | ₩24,887 | ₩24,726 | ₩24,726 | -0.65% | 3.5만 |
| 2026.10.02 | ₩24,579 | ₩24,847 | ₩24,579 | ₩24,753 | +0.71% | 1.2만 |
| 2026.10.01 | ₩24,418 | ₩24,686 | ₩24,284 | ₩24,673 | +1.04% | 2.4만 |
| 2026.09.30 | ₩24,673 | ₩24,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,431 |
| ₩24,471 |
| -0.82% |
| 3.4만 |
| 2026.09.29 | ₩24,659 | ₩24,659 | ₩24,431 | ₩24,498 | -0.65% | 4.1만 |
|---|
| 2026.09.28 | ₩24,780 | ₩24,901 | ₩24,431 | ₩24,471 | -1.24% | 1.8만 |
|---|
| 2026.09.25 | ₩24,659 | ₩24,659 | ₩24,646 | ₩24,646 | -0.05% | 1.1천 |
|---|
| 2026.09.24 | ₩24,740 | ₩24,740 | ₩24,552 | ₩24,552 | -0.76% | 1.6만 |
|---|
| 2026.09.23 | ₩24,619 | ₩24,976 | ₩24,619 | ₩24,753 | +0.54% | 2.5천 |
|---|
| 2026.09.22 | ₩24,820 | ₩24,847 | ₩24,485 | ₩24,740 | -0.32% | 2.8만 |
|---|
| 2026.09.21 | ₩24,954 | ₩25,075 | ₩24,874 | ₩24,874 | -0.32% | 1.4만 |
|---|
| 2026.09.18 | ₩25,128 | ₩25,304 | ₩25,128 | ₩25,162 | +0.13% | 5천 |
|---|
| 2026.09.17 | ₩25,128 | ₩25,343 | ₩25,126 | ₩25,190 | +0.25% | 5.3천 |
|---|
| 2026.09.16 | ₩25,008 | ₩25,423 | ₩25,008 | ₩25,169 | +0.64% | 2.3만 |
|---|
| 2026.09.15 | ₩25,437 | ₩25,457 | ₩25,041 | ₩25,102 | -1.32% | 1.1만 |
|---|
| 2026.09.14 | ₩25,330 | ₩25,539 | ₩25,263 | ₩25,276 | -0.21% | 4.4천 |
|---|
| 2026.09.11 | ₩25,450 | ₩25,464 | ₩25,343 | ₩25,437 | -0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩25,410 | ₩25,578 | ₩25,410 | ₩25,487 | +0.30% | 7.4천 |
|---|
| 2026.09.09 | ₩25,558 | ₩25,678 | ₩25,558 | ₩25,571 | +0.05% | 9.5천 |
|---|
| 2026.09.08 | ₩25,625 | ₩25,745 | ₩25,558 | ₩25,611 | -0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩25,638 | ₩25,732 | ₩25,611 | ₩25,625 | -0.05% | 6.8천 |
|---|
| 2026.09.03 | ₩25,625 | ₩25,799 | ₩25,598 | ₩25,678 | +0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩25,584 | ₩25,772 | ₩25,584 | ₩25,611 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩25,544 | ₩25,839 | ₩25,544 | ₩25,685 | +0.55% | 1.2만 |
|---|
| 2026.08.31 | ₩25,651 | ₩25,853 | ₩25,651 | ₩25,678 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩25,584 | ₩25,725 | ₩25,584 | ₩25,665 | +0.31% | 3.3천 |
|---|
| 2026.08.27 | ₩25,946 | ₩25,946 | ₩25,732 | ₩25,732 | -0.83% | 1.7만 |
|---|
| 2026.08.26 | ₩25,584 | ₩25,893 | ₩25,584 | ₩25,732 | +0.58% | 6.1천 |
|---|
| 2026.08.25 | ₩25,531 | ₩25,678 | ₩25,517 | ₩25,584 | +0.21% | 1.4만 |
|---|
| 2026.08.24 | ₩25,517 | ₩25,772 | ₩25,504 | ₩25,557 | +0.16% | 1.2만 |
|---|
| 2026.08.21 | ₩25,491 | ₩25,799 | ₩25,491 | ₩25,544 | +0.21% | 4.4천 |
|---|
| 2026.08.20 | ₩25,625 | ₩25,692 | ₩25,383 | ₩25,524 | -0.39% | 1.6만 |
|---|
| 2026.08.19 | ₩25,745 | ₩26,201 | ₩25,638 | ₩25,651 | -0.36% | 6.9천 |
|---|
| 2026.08.18 | ₩25,732 | ₩26,081 | ₩25,638 | ₩25,638 | -0.36% | 1.5만 |
|---|
| 2026.08.17 | ₩25,745 | ₩25,987 | ₩25,678 | ₩25,705 | -0.16% | 1.3만 |
|---|
| 2026.08.14 | ₩25,853 | ₩25,853 | ₩25,678 | ₩25,745 | -0.42% | 1.6만 |
|---|
| 2026.08.13 | ₩25,981 | ₩26,536 | ₩25,853 | ₩25,853 | -0.50% | 9.6천 |
|---|
| 2026.08.12 | ₩26,121 | ₩26,230 | ₩26,000 | ₩26,059 | -0.24% | 9.9천 |
|---|
| 2026.08.11 | ₩26,215 | ₩26,376 | ₩26,027 | ₩26,147 | -0.26% | 1.1만 |
|---|
| 2026.08.10 | ₩26,443 | ₩26,443 | ₩26,215 | ₩26,313 | -0.49% | 8.3천 |
|---|
| 2026.08.07 | ₩26,389 | ₩26,469 | ₩26,349 | ₩26,422 | +0.13% | 6.7천 |
|---|
| 2026.08.06 | ₩26,389 | ₩26,480 | ₩26,295 | ₩26,335 | -0.20% | 7.2천 |
|---|
| 2026.08.05 | ₩26,295 | ₩26,456 | ₩26,295 | ₩26,362 | +0.25% | 5.1천 |
|---|
| 2026.08.04 | ₩26,322 | ₩26,496 | ₩26,322 | ₩26,349 | +0.10% | 7.2천 |
|---|
| 2026.08.03 | ₩26,483 | ₩26,674 | ₩26,389 | ₩26,416 | -0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩26,483 | ₩26,590 | ₩26,429 | ₩26,469 | -0.05% | 2.7천 |
|---|
| 2026.07.30 | ₩26,496 | ₩26,644 | ₩26,496 | ₩26,536 | +0.15% | 6.4천 |
|---|
| 2026.07.29 | ₩26,510 | ₩26,664 | ₩26,375 | ₩26,664 | +0.58% | 2천 |
|---|
| 2026.07.28 | ₩26,523 | ₩26,644 | ₩26,496 | ₩26,550 | +0.10% | 7.6천 |
|---|
| 2026.07.27 | ₩26,764 | ₩26,764 | ₩26,469 | ₩26,523 | -0.90% | 5.8천 |
|---|
| 2026.07.24 | ₩26,483 | ₩26,649 | ₩26,483 | ₩26,523 | +0.15% | 6.4천 |
|---|
| 2026.07.23 | ₩26,590 | ₩26,657 | ₩26,416 | ₩26,570 | -0.08% | 6.4천 |
|---|
| 2026.07.22 | ₩26,617 | ₩26,738 | ₩26,563 | ₩26,617 | 0.00% | 5.3천 |
|---|
| 2026.07.21 | ₩26,563 | ₩26,800 | ₩26,550 | ₩26,617 | +0.20% | 5.6천 |
|---|
| 2026.07.20 | ₩26,536 | ₩26,684 | ₩26,536 | ₩26,684 | +0.56% | 3.9천 |
|---|
| 2026.07.17 | ₩26,577 | ₩26,711 | ₩26,469 | ₩26,671 | +0.35% | 3.3천 |
|---|
| 2026.07.16 | ₩26,536 | ₩26,798 | ₩26,472 | ₩26,536 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩26,617 | ₩26,818 | ₩26,483 | ₩26,630 | +0.05% | 2.3만 |
|---|
| 2026.07.14 | ₩26,603 | ₩26,724 | ₩26,603 | ₩26,724 | +0.45% | 2.5천 |
|---|
| 2026.07.13 | ₩26,577 | ₩26,711 | ₩26,577 | ₩26,603 | +0.10% | 2만 |
|---|
| 2026.07.10 | ₩26,536 | ₩26,644 | ₩26,536 | ₩26,644 | +0.40% | 5.1천 |
|---|
| 2026.07.09 | ₩26,590 | ₩26,704 | ₩26,536 | ₩26,642 | +0.19% | 9.8천 |
|---|
| 2026.07.08 | ₩26,711 | ₩26,711 | ₩26,523 | ₩26,610 | -0.38% | 4천 |
|---|
| 2026.07.07 | ₩26,657 | ₩26,697 | ₩26,617 | ₩26,637 | -0.08% | 7.3천 |
|---|
| 2026.07.06 | ₩26,603 | ₩26,708 | ₩26,594 | ₩26,664 | +0.23% | 3.2천 |
|---|
| 2026.07.02 | ₩26,617 | ₩26,751 | ₩26,577 | ₩26,697 | +0.30% | 4.5천 |
|---|
| 2026.07.01 | ₩26,603 | ₩26,791 | ₩26,590 | ₩26,603 | 0.00% | 5.8천 |
|---|
| 2026.06.30 | ₩26,603 | ₩26,782 | ₩26,603 | ₩26,671 | +0.25% | 6.4천 |
|---|
| 2026.06.29 | ₩26,885 | ₩26,885 | ₩26,711 | ₩26,711 | -0.65% | 8.3천 |
|---|
| 2026.06.26 | ₩26,711 | ₩26,925 | ₩26,617 | ₩26,925 | +0.80% | 3.1만 |
|---|
| 2026.06.25 | ₩26,505 | ₩26,697 | ₩26,505 | ₩26,550 | +0.17% | 5.8천 |
|---|
| 2026.06.24 | ₩26,483 | ₩26,671 | ₩26,362 | ₩26,550 | +0.25% | 4.9천 |
|---|
| 2026.06.23 | ₩26,496 | ₩26,751 | ₩26,349 | ₩26,426 | -0.27% | 1.4만 |
|---|
| 2026.06.22 | ₩26,523 | ₩26,523 | ₩26,335 | ₩26,362 | -0.61% | 7.8천 |
|---|
| 2026.06.18 | ₩26,523 | ₩26,630 | ₩26,429 | ₩26,523 | 0.00% | 6.8천 |
|---|
| 2026.06.17 | ₩26,778 | ₩27,033 | ₩26,778 | ₩27,021 | +0.91% | 5.7천 |
|---|
| 2026.06.16 | ₩26,845 | ₩26,992 | ₩26,724 | ₩26,898 | +0.20% | 4.7천 |
|---|
| 2026.06.15 | ₩26,818 | ₩26,925 | ₩26,778 | ₩26,845 | +0.10% | 3만 |
|---|
| 2026.06.12 | ₩26,644 | ₩26,845 | ₩26,644 | ₩26,764 | +0.45% | 1.9천 |
|---|
| 2026.06.11 | ₩26,644 | ₩26,831 | ₩26,630 | ₩26,758 | +0.43% | 3.4천 |
|---|
| 2026.06.10 | ₩26,644 | ₩26,764 | ₩26,566 | ₩26,634 | -0.04% | 8천 |
|---|
| 2026.06.09 | ₩26,731 | ₩26,796 | ₩26,617 | ₩26,796 | +0.24% | 2.3천 |
|---|
| 2026.06.08 | ₩26,617 | ₩26,858 | ₩26,617 | ₩26,724 | +0.40% | 7.5천 |
|---|
| 2026.06.05 | ₩26,878 | ₩26,992 | ₩26,577 | ₩26,671 | -0.77% | 1.5만 |
|---|
| 2026.06.04 | ₩26,751 | ₩26,872 | ₩26,751 | ₩26,818 | +0.25% | 2.7천 |
|---|
| 2026.06.03 | ₩26,925 | ₩26,952 | ₩26,791 | ₩26,865 | -0.22% | 1.2만 |
|---|
| 2026.06.02 | ₩26,818 | ₩27,006 | ₩26,751 | ₩26,907 | +0.33% | 8.3천 |
|---|
| 2026.06.01 | ₩26,791 | ₩27,083 | ₩26,791 | ₩27,006 | +0.80% | 1만 |
|---|
| 2026.05.29 | ₩27,006 | ₩27,006 | ₩26,777 | ₩26,878 | -0.47% | 2.8천 |
|---|
| 2026.05.28 | ₩26,898 | ₩26,898 | ₩26,523 | ₩26,818 | -0.30% | 8천 |
|---|
| 2026.05.27 | ₩26,831 | ₩26,939 | ₩26,831 | ₩26,898 | +0.25% | 2.2천 |
|---|
| 2026.05.26 | ₩26,831 | ₩27,044 | ₩26,831 | ₩26,898 | +0.25% | 4.2천 |
|---|
| 2026.05.22 | ₩26,885 | ₩26,979 | ₩26,818 | ₩26,925 | +0.15% | 6천 |
|---|
| 2026.05.21 | ₩26,912 | ₩26,939 | ₩26,845 | ₩26,858 | -0.20% | 4.3천 |
|---|
| 2026.05.20 | ₩26,751 | ₩26,898 | ₩26,717 | ₩26,845 | +0.35% | 1.3만 |
|---|
| 2026.05.19 | ₩26,831 | ₩26,831 | ₩26,751 | ₩26,778 | -0.20% | 6.3천 |
|---|
| 2026.05.18 | ₩26,992 | ₩27,032 | ₩26,872 | ₩26,905 | -0.32% | 8.1천 |
|---|
| 2026.05.15 | ₩27,140 | ₩27,140 | ₩26,952 | ₩27,046 | -0.35% | 1.5만 |
|---|
| 2026.05.14 | ₩27,180 | ₩27,220 | ₩27,180 | ₩27,180 | 0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩27,193 | ₩27,244 | ₩27,126 | ₩27,197 | +0.01% | 2.8천 |
|---|
| 2026.05.12 | ₩27,247 | ₩27,274 | ₩27,180 | ₩27,180 | -0.25% | 2천 |
|---|
| 2026.05.11 | ₩27,193 | ₩27,250 | ₩27,193 | ₩27,207 | +0.05% | 863 |
|---|
| 2026.05.08 | ₩27,234 | ₩27,314 | ₩27,194 | ₩27,240 | +0.02% | 5.8천 |
|---|
| 2026.05.07 | ₩27,193 | ₩27,220 | ₩27,193 | ₩27,207 | +0.05% | 763 |
|---|
| 2026.05.06 | ₩27,153 | ₩27,307 | ₩27,153 | ₩27,234 | +0.30% | 7천 |
|---|
| 2026.05.05 | ₩27,180 | ₩27,298 | ₩27,140 | ₩27,153 | -0.10% | 4천 |
|---|
| 2026.05.04 | ₩27,314 | ₩27,314 | ₩27,180 | ₩27,220 | -0.34% | 1.1만 |
|---|
| 2026.05.01 | ₩27,287 | ₩27,448 | ₩27,207 | ₩27,234 | -0.20% | 5.5천 |
|---|
| 2026.04.30 | ₩27,314 | ₩27,314 | ₩27,222 | ₩27,234 | -0.29% | 1.3천 |
|---|
| 2026.04.29 | ₩27,287 | ₩27,287 | ₩27,180 | ₩27,180 | -0.39% | 1.7만 |
|---|
| 2026.04.28 | ₩27,193 | ₩27,341 | ₩27,193 | ₩27,317 | +0.45% | 4.3천 |
|---|
| 2026.04.27 | ₩27,193 | ₩27,301 | ₩27,193 | ₩27,193 | 0.00% | 7.5천 |
|---|
| 2026.04.24 | ₩27,153 | ₩27,314 | ₩27,153 | ₩27,274 | +0.44% | 7.4천 |
|---|
| 2026.04.23 | ₩27,207 | ₩27,314 | ₩27,193 | ₩27,193 | -0.05% | 2.9천 |
|---|
| 2026.04.22 | ₩27,435 | ₩27,435 | ₩27,153 | ₩27,261 | -0.63% | 1.3만 |
|---|
| 2026.04.21 | ₩27,381 | ₩27,381 | ₩27,287 | ₩27,287 | -0.34% | 3.6천 |
|---|
| 2026.04.20 | ₩27,582 | ₩27,582 | ₩27,301 | ₩27,475 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩27,462 | ₩27,502 | ₩27,462 | ₩27,488 | +0.10% | 3.1천 |
|---|
| 2026.04.16 | ₩27,488 | ₩27,542 | ₩27,287 | ₩27,354 | -0.49% | 1.9만 |
|---|
| 2026.04.15 | ₩27,381 | ₩27,502 | ₩27,381 | ₩27,421 | +0.15% | 3.8천 |
|---|
| 2026.04.14 | ₩27,368 | ₩27,515 | ₩27,307 | ₩27,354 | -0.05% | 2.9만 |
|---|
| 2026.04.13 | ₩27,328 | ₩27,555 | ₩27,324 | ₩27,328 | 0.00% | 4.5천 |
|---|
| 2026.04.10 | ₩27,462 | ₩27,649 | ₩27,287 | ₩27,287 | -0.63% | 2.9천 |
|---|
| 2026.04.09 | ₩27,301 | ₩27,690 | ₩27,301 | ₩27,631 | +1.21% | 2.4천 |
|---|
| 2026.04.08 | ₩27,408 | ₩27,582 | ₩27,408 | ₩27,488 | +0.29% | 0 |
|---|
| 2026.04.07 | ₩27,247 | ₩27,354 | ₩27,235 | ₩27,274 | +0.10% | 9.5천 |
|---|
| 2026.04.06 | ₩27,354 | ₩27,529 | ₩27,220 | ₩27,285 | -0.25% | 7.2천 |
|---|
| 2026.04.02 | ₩27,220 | ₩27,455 | ₩27,220 | ₩27,354 | +0.49% | 2.7천 |
|---|
| 2026.04.01 | ₩27,287 | ₩27,609 | ₩27,167 | ₩27,498 | +0.77% | 1.5천 |
|---|
| 2026.03.31 | ₩27,153 | ₩27,408 | ₩27,153 | ₩27,328 | +0.64% | 7천 |
|---|
| 2026.03.30 | ₩27,287 | ₩27,515 | ₩27,153 | ₩27,260 | -0.10% | 4.4천 |
|---|
| 2026.03.27 | ₩27,663 | ₩27,663 | ₩27,287 | ₩27,287 | -1.36% | 3천 |
|---|
| 2026.03.26 | ₩27,797 | ₩27,797 | ₩27,354 | ₩27,688 | -0.39% | 1.7만 |
|---|
| 2026.03.25 | ₩27,690 | ₩28,092 | ₩27,354 | ₩27,824 | +0.48% | 1.2만 |
|---|
| 2026.03.24 | ₩27,529 | ₩27,555 | ₩27,354 | ₩27,555 | +0.10% | 914 |
|---|
| 2026.03.23 | ₩27,663 | ₩27,797 | ₩27,354 | ₩27,555 | -0.39% | 7.6천 |
|---|
| 2026.03.20 | ₩27,958 | ₩27,958 | ₩27,370 | ₩27,489 | -1.68% | 9.2천 |
|---|
| 2026.03.19 | ₩27,478 | ₩27,944 | ₩27,348 | ₩27,944 | +1.70% | 7.3천 |
|---|
| 2026.03.18 | ₩27,649 | ₩28,092 | ₩27,649 | ₩27,891 | +0.87% | 7.4천 |
|---|
| 2026.03.17 | ₩28,105 | ₩28,246 | ₩27,958 | ₩28,092 | -0.05% | 3.9천 |
|---|
| 2026.03.16 | ₩28,226 | ₩28,226 | ₩27,797 | ₩28,168 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩27,730 | ₩27,891 | ₩27,730 | ₩27,891 | +0.58% | 2.7천 |
|---|
| 2026.03.12 | ₩27,971 | ₩27,971 | ₩27,341 | ₩27,824 | -0.53% | 2.2만 |
|---|
| 2026.03.11 | ₩28,159 | ₩28,186 | ₩27,958 | ₩27,958 | -0.71% | 6.6천 |
|---|
| 2026.03.10 | ₩27,891 | ₩28,159 | ₩27,891 | ₩28,148 | +0.92% | 2 |
|---|
| 2026.03.09 | ₩27,690 | ₩28,213 | ₩27,636 | ₩27,958 | +0.97% | 2 |
|---|
| 2026.03.06 | ₩28,333 | ₩28,333 | ₩28,226 | ₩28,226 | -0.38% | 2 |
|---|
| 2026.03.05 | ₩28,306 | ₩28,536 | ₩28,052 | ₩28,348 | +0.15% | 2 |
|---|
| 2026.03.04 | ₩28,159 | ₩28,497 | ₩28,159 | ₩28,440 | +1.00% | 2 |
|---|
| 2026.03.03 | ₩28,065 | ₩28,092 | ₩28,052 | ₩28,052 | -0.05% | 2 |
|---|
| 2026.03.02 | ₩28,226 | ₩28,514 | ₩28,226 | ₩28,300 | +0.26% | 2 |
|---|
| 2026.02.27 | ₩28,320 | ₩28,843 | ₩28,159 | ₩28,427 | +0.38% | 2 |
|---|
| 2026.02.26 | ₩28,440 | ₩28,440 | ₩28,306 | ₩28,373 | -0.24% | 6.5천 |
|---|
| 2026.02.25 | ₩28,172 | ₩28,481 | ₩28,172 | ₩28,352 | +0.64% | 2 |
|---|
| 2026.02.24 | ₩28,347 | ₩28,360 | ₩28,276 | ₩28,347 | 0.00% | 2 |
|---|
| 2026.02.23 | ₩28,266 | ₩28,327 | ₩28,199 | ₩28,293 | +0.09% | 2 |
|---|
| 2026.02.20 | ₩28,132 | ₩28,244 | ₩28,132 | ₩28,244 | +0.40% | 1.5천 |
|---|
| 2026.02.19 | ₩28,092 | ₩28,226 | ₩28,092 | ₩28,132 | +0.14% | 5천 |
|---|
| 2026.02.18 | ₩28,159 | ₩28,293 | ₩28,052 | ₩28,293 | +0.48% | 1.3만 |
|---|
| 2026.02.17 | ₩28,293 | ₩28,293 | ₩28,105 | ₩28,159 | -0.47% | 5.6천 |
|---|
| 2026.02.13 | ₩28,038 | ₩28,306 | ₩28,038 | ₩28,306 | +0.96% | 8.8천 |
|---|
| 2026.02.12 | ₩28,011 | ₩28,253 | ₩28,011 | ₩28,038 | +0.10% | 2.4천 |
|---|
| 2026.02.11 | ₩28,092 | ₩28,159 | ₩28,092 | ₩28,145 | +0.19% | 3.8천 |
|---|
| 2026.02.10 | ₩27,984 | ₩28,121 | ₩27,918 | ₩28,078 | +0.34% | 4.7천 |
|---|
| 2026.02.09 | ₩27,998 | ₩28,119 | ₩27,971 | ₩28,038 | +0.14% | 2.9천 |
|---|
| 2026.02.06 | ₩28,025 | ₩28,132 | ₩28,025 | ₩28,132 | +0.38% | 1.2천 |
|---|
| 2026.02.05 | ₩27,958 | ₩28,159 | ₩27,958 | ₩28,159 | +0.72% | 2.6천 |
|---|
| 2026.02.04 | ₩28,025 | ₩28,159 | ₩28,025 | ₩28,092 | +0.24% | 1.9천 |
|---|
| 2026.02.03 | ₩28,092 | ₩28,253 | ₩27,958 | ₩28,048 | -0.16% | 1.5만 |
|---|
| 2026.02.02 | ₩28,159 | ₩28,313 | ₩28,052 | ₩28,092 | -0.24% | 9.7천 |
|---|
| 2026.01.30 | ₩28,286 | ₩28,286 | ₩28,186 | ₩28,239 | -0.17% | 2.4천 |
|---|
| 2026.01.29 | ₩28,360 | ₩28,360 | ₩28,159 | ₩28,172 | -0.66% | 2.3천 |
|---|
| 2026.01.28 | ₩28,226 | ₩28,333 | ₩28,186 | ₩28,293 | +0.24% | 8.6천 |
|---|
| 2026.01.27 | ₩28,199 | ₩28,508 | ₩28,199 | ₩28,226 | +0.10% | 1.2만 |
|---|
| 2026.01.26 | ₩28,186 | ₩28,280 | ₩28,186 | ₩28,199 | +0.05% | 3.9천 |
|---|
| 2026.01.23 | ₩28,293 | ₩28,293 | ₩28,172 | ₩28,239 | -0.19% | 3.8천 |
|---|
| 2026.01.22 | ₩28,172 | ₩28,293 | ₩28,172 | ₩28,293 | +0.43% | 2.8천 |
|---|
| 2026.01.21 | ₩28,293 | ₩28,293 | ₩28,172 | ₩28,213 | -0.28% | 9.3천 |
|---|
| 2026.01.20 | ₩28,829 | ₩28,829 | ₩27,958 | ₩28,373 | -1.58% | 1.7만 |
|---|
| 2026.01.16 | ₩28,052 | ₩28,213 | ₩28,052 | ₩28,213 | +0.57% | 5.1천 |
|---|
| 2026.01.15 | ₩28,025 | ₩28,226 | ₩28,025 | ₩28,145 | +0.43% | 7.4천 |
|---|
| 2026.01.14 | ₩28,014 | ₩28,206 | ₩27,998 | ₩28,025 | +0.04% | 8.2천 |
|---|
| 2026.01.13 | ₩28,038 | ₩28,056 | ₩28,025 | ₩28,025 | -0.05% | 2.6천 |
|---|
| 2026.01.12 | ₩28,092 | ₩28,092 | ₩27,985 | ₩28,025 | -0.24% | 4.5천 |
|---|
| 2026.01.09 | ₩27,971 | ₩28,132 | ₩27,971 | ₩28,132 | +0.58% | 3.4천 |
|---|
| 2026.01.08 | ₩28,119 | ₩28,119 | ₩27,958 | ₩27,971 | -0.52% | 5.3천 |
|---|
| 2026.01.07 | ₩27,958 | ₩28,092 | ₩27,958 | ₩27,972 | +0.05% | 5.8천 |
|---|
| 2026.01.06 | ₩28,025 | ₩28,119 | ₩27,958 | ₩27,958 | -0.24% | 1.8만 |
|---|
| 2026.01.05 | ₩27,918 | ₩28,025 | ₩27,918 | ₩28,025 | +0.38% | 1.4천 |
|---|
| 2026.01.02 | ₩28,011 | ₩28,067 | ₩27,837 | ₩27,877 | -0.48% | 9.2천 |
|---|
| 2025.12.31 | ₩27,850 | ₩27,978 | ₩27,824 | ₩27,904 | +0.19% | 1.4만 |
|---|
| 2025.12.30 | ₩27,877 | ₩28,025 | ₩27,877 | ₩27,958 | +0.29% | 2.8만 |
|---|
| 2025.12.29 | ₩28,092 | ₩28,092 | ₩27,851 | ₩27,958 | -0.48% | 6.1천 |
|---|
| 2025.12.26 | ₩27,978 | ₩28,010 | ₩27,891 | ₩28,010 | +0.12% | 9천 |
|---|
| 2025.12.24 | ₩27,944 | ₩27,944 | ₩27,837 | ₩27,931 | -0.05% | 4.8천 |
|---|
| 2025.12.23 | ₩27,837 | ₩27,918 | ₩27,770 | ₩27,850 | +0.05% | 2만 |
|---|
| 2025.12.22 | ₩27,837 | ₩27,891 | ₩27,837 | ₩27,891 | +0.19% | 3.5천 |
|---|
| 2025.12.19 | ₩27,904 | ₩27,958 | ₩27,757 | ₩27,931 | +0.10% | 1.2만 |
|---|
| 2025.12.18 | ₩28,132 | ₩28,159 | ₩27,971 | ₩27,971 | -0.57% | 1.4만 |
|---|
| 2025.12.17 | ₩28,481 | ₩28,481 | ₩28,293 | ₩28,293 | -0.66% | 6.2천 |
|---|
| 2025.12.16 | ₩28,280 | ₩28,400 | ₩28,186 | ₩28,360 | +0.28% | 4.8만 |
|---|
| 2025.12.15 | ₩28,266 | ₩28,517 | ₩27,958 | ₩28,333 | +0.24% | 4.5만 |
|---|
| 2025.12.12 | ₩28,226 | ₩28,373 | ₩28,226 | ₩28,266 | +0.14% | 9.1천 |
|---|
| 2025.12.11 | ₩28,226 | ₩29,030 | ₩28,132 | ₩28,387 | +0.57% | 1.6만 |
|---|
| 2025.12.10 | ₩28,280 | ₩28,280 | ₩28,159 | ₩28,226 | -0.19% | 2.5천 |
|---|
| 2025.12.09 | ₩28,092 | ₩28,320 | ₩28,065 | ₩28,293 | +0.72% | 1.3만 |
|---|
| 2025.12.08 | ₩28,052 | ₩28,145 | ₩28,052 | ₩28,119 | +0.24% | 1.9천 |
|---|
| 2025.12.05 | ₩28,065 | ₩28,193 | ₩28,025 | ₩28,105 | +0.14% | 1.4만 |
|---|
| 2025.12.04 | ₩28,213 | ₩28,234 | ₩27,971 | ₩28,119 | -0.33% | 6.9천 |
|---|
| 2025.12.03 | ₩28,186 | ₩28,320 | ₩28,109 | ₩28,186 | 0.00% | 3.5천 |
|---|
| 2025.12.02 | ₩28,159 | ₩28,360 | ₩28,159 | ₩28,299 | +0.50% | 1.3천 |
|---|
| 2025.12.01 | ₩28,186 | ₩28,293 | ₩28,159 | ₩28,159 | -0.10% | 3.2천 |
|---|
| 2025.11.28 | ₩28,333 | ₩28,333 | ₩28,226 | ₩28,306 | -0.09% | 1.6천 |
|---|
| 2025.11.26 | ₩28,320 | ₩28,380 | ₩28,105 | ₩28,239 | -0.28% | 7.7천 |
|---|
| 2025.11.25 | ₩28,508 | ₩28,508 | ₩28,145 | ₩28,145 | -1.27% | 1.1만 |
|---|
| 2025.11.24 | ₩28,266 | ₩28,440 | ₩28,199 | ₩28,293 | +0.09% | 1.5만 |
|---|
| 2025.11.21 | ₩28,105 | ₩28,226 | ₩28,092 | ₩28,226 | +0.43% | 1만 |
|---|
| 2025.11.20 | ₩28,145 | ₩28,266 | ₩28,105 | ₩28,105 | -0.14% | 2.1만 |
|---|
| 2025.11.19 | ₩28,092 | ₩28,279 | ₩28,092 | ₩28,119 | +0.10% | 9.1천 |
|---|
| 2025.11.18 | ₩28,105 | ₩28,280 | ₩28,105 | ₩28,166 | +0.21% | 4.9천 |
|---|
| 2025.11.17 | ₩28,119 | ₩28,119 | ₩27,931 | ₩28,105 | -0.05% | 4만 |
|---|
| 2025.11.14 | ₩27,998 | ₩28,213 | ₩27,998 | ₩28,212 | +0.77% | 2만 |
|---|
| 2025.11.13 | ₩27,958 | ₩28,158 | ₩27,958 | ₩28,092 | +0.48% | 3.8만 |
|---|
| 2025.11.12 | ₩27,985 | ₩28,159 | ₩27,971 | ₩28,145 | +0.57% | 3.4천 |
|---|
| 2025.11.11 | ₩28,038 | ₩28,347 | ₩28,038 | ₩28,159 | +0.43% | 6.9천 |
|---|
| 2025.11.10 | ₩28,172 | ₩28,233 | ₩28,105 | ₩28,186 | +0.05% | 7.1천 |
|---|
| 2025.11.07 | ₩27,985 | ₩28,159 | ₩27,985 | ₩28,159 | +0.62% | 1.3만 |
|---|
| 2025.11.06 | ₩28,105 | ₩28,105 | ₩27,998 | ₩28,092 | -0.05% | 2.1천 |
|---|
| 2025.11.05 | ₩28,199 | ₩28,208 | ₩27,931 | ₩28,119 | -0.29% | 1.5만 |
|---|
| 2025.11.04 | ₩28,175 | ₩28,286 | ₩28,078 | ₩28,145 | -0.10% | 6천 |
|---|
| 2025.11.03 | ₩28,213 | ₩28,306 | ₩28,145 | ₩28,306 | +0.33% | 1.7만 |
|---|
| 2025.10.31 | ₩28,065 | ₩28,239 | ₩28,065 | ₩28,186 | +0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩28,253 | ₩28,264 | ₩28,052 | ₩28,213 | -0.14% | 1만 |
|---|
| 2025.10.29 | ₩28,347 | ₩28,347 | ₩28,226 | ₩28,280 | -0.24% | 3.6천 |
|---|
| 2025.10.28 | ₩28,400 | ₩28,454 | ₩28,320 | ₩28,400 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩28,360 | ₩28,508 | ₩28,293 | ₩28,440 | +0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩28,360 | ₩28,427 | ₩28,159 | ₩28,400 | +0.14% | 1.4만 |
|---|
| 2025.10.23 | ₩28,226 | ₩28,477 | ₩28,226 | ₩28,477 | +0.89% | 1.8천 |
|---|
| 2025.10.22 | ₩28,347 | ₩28,420 | ₩28,239 | ₩28,420 | +0.26% | 7.2천 |
|---|
| 2025.10.21 | ₩28,293 | ₩28,414 | ₩28,293 | ₩28,414 | +0.43% | 1천 |
|---|
| 2025.10.20 | ₩28,266 | ₩28,400 | ₩28,246 | ₩28,400 | +0.47% | 4.3천 |
|---|
| 2025.10.17 | ₩27,998 | ₩28,186 | ₩27,998 | ₩28,119 | +0.43% | 7.8천 |
|---|
| 2025.10.16 | ₩28,159 | ₩28,192 | ₩27,904 | ₩28,186 | +0.10% | 4.2천 |
|---|
| 2025.10.15 | ₩27,998 | ₩28,277 | ₩27,998 | ₩28,277 | +1.00% | 7천 |
|---|
| 2025.10.14 | ₩27,985 | ₩27,985 | ₩27,850 | ₩27,939 | -0.16% | 6.6천 |
|---|
| 2025.10.13 | ₩27,998 | ₩28,112 | ₩27,918 | ₩27,971 | -0.10% | 6.1천 |
|---|
| 2025.10.10 | ₩27,998 | ₩28,199 | ₩27,944 | ₩27,998 | 0.00% | 4천 |
|---|