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 | ₩24,875 | ₩24,922 | ₩24,721 | ₩24,922 | +0.19% | 5.6천 |
| 2026.10.08 | ₩24,668 | ₩24,908 | ₩24,454 | ₩24,908 | +0.98% | 2.3만 |
| 2026.10.07 | ₩24,850 | ₩24,850 | ₩24,601 | ₩24,621 | -0.92% | 8.1천 |
| 2026.10.06 | ₩24,641 | ₩24,855 | ₩24,641 | ₩24,788 | +0.60% | 1.1만 |
| 2026.10.05 | ₩24,801 | ₩24,801 | ₩24,641 | ₩24,641 | -0.65% | 3.5만 |
| 2026.10.02 | ₩24,494 | ₩24,761 | ₩24,494 | ₩24,668 | +0.71% | 1.2만 |
| 2026.10.01 | ₩24,334 | ₩24,601 | ₩24,200 | ₩24,588 | +1.04% | 2.4만 |
| 2026.09.30 | ₩24,588 | ₩24,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,387 |
| -0.82% |
| 3.4만 |
| 2026.09.29 | ₩24,574 | ₩24,574 | ₩24,347 | ₩24,414 | -0.65% | 4.1만 |
|---|
| 2026.09.28 | ₩24,694 | ₩24,815 | ₩24,347 | ₩24,387 | -1.24% | 1.8만 |
|---|
| 2026.09.25 | ₩24,574 | ₩24,574 | ₩24,561 | ₩24,561 | -0.05% | 1.1천 |
|---|
| 2026.09.24 | ₩24,654 | ₩24,654 | ₩24,467 | ₩24,467 | -0.76% | 1.6만 |
|---|
| 2026.09.23 | ₩24,534 | ₩24,890 | ₩24,534 | ₩24,668 | +0.54% | 2.5천 |
|---|
| 2026.09.22 | ₩24,735 | ₩24,761 | ₩24,400 | ₩24,654 | -0.32% | 2.8만 |
|---|
| 2026.09.21 | ₩24,868 | ₩24,989 | ₩24,788 | ₩24,788 | -0.32% | 1.4만 |
|---|
| 2026.09.18 | ₩25,042 | ₩25,217 | ₩25,042 | ₩25,075 | +0.13% | 5천 |
|---|
| 2026.09.17 | ₩25,042 | ₩25,256 | ₩25,039 | ₩25,103 | +0.25% | 5.3천 |
|---|
| 2026.09.16 | ₩24,922 | ₩25,336 | ₩24,922 | ₩25,082 | +0.64% | 2.3만 |
|---|
| 2026.09.15 | ₩25,349 | ₩25,369 | ₩24,955 | ₩25,015 | -1.32% | 1.1만 |
|---|
| 2026.09.14 | ₩25,242 | ₩25,451 | ₩25,176 | ₩25,189 | -0.21% | 4.4천 |
|---|
| 2026.09.11 | ₩25,363 | ₩25,376 | ₩25,256 | ₩25,349 | -0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩25,323 | ₩25,490 | ₩25,323 | ₩25,399 | +0.30% | 7.4천 |
|---|
| 2026.09.09 | ₩25,469 | ₩25,590 | ₩25,469 | ₩25,483 | +0.05% | 9.5천 |
|---|
| 2026.09.08 | ₩25,536 | ₩25,657 | ₩25,469 | ₩25,523 | -0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩25,550 | ₩25,644 | ₩25,523 | ₩25,536 | -0.05% | 6.8천 |
|---|
| 2026.09.03 | ₩25,536 | ₩25,710 | ₩25,510 | ₩25,590 | +0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩25,496 | ₩25,683 | ₩25,496 | ₩25,523 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩25,456 | ₩25,750 | ₩25,456 | ₩25,596 | +0.55% | 1.2만 |
|---|
| 2026.08.31 | ₩25,563 | ₩25,763 | ₩25,563 | ₩25,590 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩25,496 | ₩25,637 | ₩25,496 | ₩25,576 | +0.31% | 3.3천 |
|---|
| 2026.08.27 | ₩25,857 | ₩25,857 | ₩25,643 | ₩25,643 | -0.83% | 1.7만 |
|---|
| 2026.08.26 | ₩25,496 | ₩25,804 | ₩25,496 | ₩25,643 | +0.58% | 6.1천 |
|---|
| 2026.08.25 | ₩25,443 | ₩25,590 | ₩25,430 | ₩25,496 | +0.21% | 1.4만 |
|---|
| 2026.08.24 | ₩25,429 | ₩25,683 | ₩25,416 | ₩25,469 | +0.16% | 1.2만 |
|---|
| 2026.08.21 | ₩25,403 | ₩25,710 | ₩25,403 | ₩25,456 | +0.21% | 4.4천 |
|---|
| 2026.08.20 | ₩25,536 | ₩25,603 | ₩25,296 | ₩25,436 | -0.39% | 1.6만 |
|---|
| 2026.08.19 | ₩25,657 | ₩26,111 | ₩25,550 | ₩25,563 | -0.36% | 6.9천 |
|---|
| 2026.08.18 | ₩25,643 | ₩25,991 | ₩25,550 | ₩25,550 | -0.36% | 1.5만 |
|---|
| 2026.08.17 | ₩25,657 | ₩25,897 | ₩25,590 | ₩25,616 | -0.16% | 1.3만 |
|---|
| 2026.08.14 | ₩25,763 | ₩25,763 | ₩25,590 | ₩25,656 | -0.42% | 1.6만 |
|---|
| 2026.08.13 | ₩25,892 | ₩26,445 | ₩25,763 | ₩25,763 | -0.50% | 9.6천 |
|---|
| 2026.08.12 | ₩26,031 | ₩26,139 | ₩25,910 | ₩25,969 | -0.24% | 9.9천 |
|---|
| 2026.08.11 | ₩26,124 | ₩26,285 | ₩25,937 | ₩26,057 | -0.26% | 1.1만 |
|---|
| 2026.08.10 | ₩26,351 | ₩26,351 | ₩26,124 | ₩26,223 | -0.49% | 8.3천 |
|---|
| 2026.08.07 | ₩26,298 | ₩26,378 | ₩26,258 | ₩26,331 | +0.13% | 6.7천 |
|---|
| 2026.08.06 | ₩26,298 | ₩26,389 | ₩26,204 | ₩26,245 | -0.20% | 7.2천 |
|---|
| 2026.08.05 | ₩26,204 | ₩26,365 | ₩26,204 | ₩26,271 | +0.25% | 5.1천 |
|---|
| 2026.08.04 | ₩26,231 | ₩26,405 | ₩26,231 | ₩26,258 | +0.10% | 7.2천 |
|---|
| 2026.08.03 | ₩26,392 | ₩26,582 | ₩26,298 | ₩26,325 | -0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩26,392 | ₩26,498 | ₩26,338 | ₩26,378 | -0.05% | 2.7천 |
|---|
| 2026.07.30 | ₩26,405 | ₩26,552 | ₩26,405 | ₩26,445 | +0.15% | 6.4천 |
|---|
| 2026.07.29 | ₩26,418 | ₩26,572 | ₩26,284 | ₩26,572 | +0.58% | 2천 |
|---|
| 2026.07.28 | ₩26,432 | ₩26,552 | ₩26,405 | ₩26,458 | +0.10% | 7.6천 |
|---|
| 2026.07.27 | ₩26,672 | ₩26,672 | ₩26,378 | ₩26,432 | -0.90% | 5.8천 |
|---|
| 2026.07.24 | ₩26,392 | ₩26,557 | ₩26,392 | ₩26,432 | +0.15% | 6.4천 |
|---|
| 2026.07.23 | ₩26,498 | ₩26,565 | ₩26,325 | ₩26,478 | -0.08% | 6.4천 |
|---|
| 2026.07.22 | ₩26,525 | ₩26,645 | ₩26,472 | ₩26,525 | 0.00% | 5.3천 |
|---|
| 2026.07.21 | ₩26,472 | ₩26,707 | ₩26,458 | ₩26,525 | +0.20% | 5.6천 |
|---|
| 2026.07.20 | ₩26,445 | ₩26,592 | ₩26,445 | ₩26,592 | +0.56% | 3.9천 |
|---|
| 2026.07.17 | ₩26,485 | ₩26,619 | ₩26,378 | ₩26,579 | +0.35% | 3.3천 |
|---|
| 2026.07.16 | ₩26,445 | ₩26,706 | ₩26,381 | ₩26,445 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩26,525 | ₩26,726 | ₩26,392 | ₩26,539 | +0.05% | 2.3만 |
|---|
| 2026.07.14 | ₩26,512 | ₩26,632 | ₩26,512 | ₩26,632 | +0.45% | 2.5천 |
|---|
| 2026.07.13 | ₩26,485 | ₩26,619 | ₩26,485 | ₩26,512 | +0.10% | 2만 |
|---|
| 2026.07.10 | ₩26,445 | ₩26,552 | ₩26,445 | ₩26,552 | +0.40% | 5.1천 |
|---|
| 2026.07.09 | ₩26,498 | ₩26,612 | ₩26,445 | ₩26,550 | +0.19% | 9.8천 |
|---|
| 2026.07.08 | ₩26,619 | ₩26,619 | ₩26,432 | ₩26,518 | -0.38% | 4천 |
|---|
| 2026.07.07 | ₩26,565 | ₩26,605 | ₩26,525 | ₩26,545 | -0.08% | 7.3천 |
|---|
| 2026.07.06 | ₩26,512 | ₩26,616 | ₩26,502 | ₩26,572 | +0.23% | 3.2천 |
|---|
| 2026.07.02 | ₩26,525 | ₩26,659 | ₩26,485 | ₩26,605 | +0.30% | 4.5천 |
|---|
| 2026.07.01 | ₩26,512 | ₩26,699 | ₩26,498 | ₩26,512 | 0.00% | 5.8천 |
|---|
| 2026.06.30 | ₩26,512 | ₩26,690 | ₩26,512 | ₩26,579 | +0.25% | 6.4천 |
|---|
| 2026.06.29 | ₩26,792 | ₩26,792 | ₩26,619 | ₩26,619 | -0.65% | 8.3천 |
|---|
| 2026.06.26 | ₩26,619 | ₩26,833 | ₩26,525 | ₩26,833 | +0.80% | 3.1만 |
|---|
| 2026.06.25 | ₩26,414 | ₩26,605 | ₩26,414 | ₩26,458 | +0.17% | 5.8천 |
|---|
| 2026.06.24 | ₩26,392 | ₩26,579 | ₩26,271 | ₩26,458 | +0.25% | 4.9천 |
|---|
| 2026.06.23 | ₩26,405 | ₩26,659 | ₩26,258 | ₩26,334 | -0.27% | 1.4만 |
|---|
| 2026.06.22 | ₩26,431 | ₩26,432 | ₩26,245 | ₩26,271 | -0.61% | 7.8천 |
|---|
| 2026.06.18 | ₩26,432 | ₩26,539 | ₩26,338 | ₩26,432 | 0.00% | 6.8천 |
|---|
| 2026.06.17 | ₩26,686 | ₩26,939 | ₩26,686 | ₩26,928 | +0.91% | 5.7천 |
|---|
| 2026.06.16 | ₩26,752 | ₩26,899 | ₩26,632 | ₩26,806 | +0.20% | 4.7천 |
|---|
| 2026.06.15 | ₩26,726 | ₩26,833 | ₩26,686 | ₩26,752 | +0.10% | 3만 |
|---|
| 2026.06.12 | ₩26,552 | ₩26,752 | ₩26,552 | ₩26,672 | +0.45% | 1.9천 |
|---|
| 2026.06.11 | ₩26,552 | ₩26,739 | ₩26,539 | ₩26,665 | +0.43% | 3.4천 |
|---|
| 2026.06.10 | ₩26,552 | ₩26,672 | ₩26,474 | ₩26,542 | -0.04% | 8천 |
|---|
| 2026.06.09 | ₩26,639 | ₩26,704 | ₩26,525 | ₩26,704 | +0.24% | 2.3천 |
|---|
| 2026.06.08 | ₩26,525 | ₩26,766 | ₩26,525 | ₩26,632 | +0.40% | 7.5천 |
|---|
| 2026.06.05 | ₩26,786 | ₩26,899 | ₩26,485 | ₩26,579 | -0.77% | 1.5만 |
|---|
| 2026.06.04 | ₩26,659 | ₩26,779 | ₩26,659 | ₩26,726 | +0.25% | 2.7천 |
|---|
| 2026.06.03 | ₩26,833 | ₩26,859 | ₩26,699 | ₩26,772 | -0.22% | 1.2만 |
|---|
| 2026.06.02 | ₩26,726 | ₩26,913 | ₩26,659 | ₩26,815 | +0.33% | 8.3천 |
|---|
| 2026.06.01 | ₩26,699 | ₩26,990 | ₩26,699 | ₩26,913 | +0.80% | 1만 |
|---|
| 2026.05.29 | ₩26,913 | ₩26,913 | ₩26,684 | ₩26,786 | -0.47% | 2.8천 |
|---|
| 2026.05.28 | ₩26,806 | ₩26,806 | ₩26,432 | ₩26,726 | -0.30% | 8천 |
|---|
| 2026.05.27 | ₩26,739 | ₩26,846 | ₩26,739 | ₩26,806 | +0.25% | 2.2천 |
|---|
| 2026.05.26 | ₩26,739 | ₩26,951 | ₩26,739 | ₩26,806 | +0.25% | 4.2천 |
|---|
| 2026.05.22 | ₩26,792 | ₩26,886 | ₩26,726 | ₩26,833 | +0.15% | 6천 |
|---|
| 2026.05.21 | ₩26,819 | ₩26,846 | ₩26,752 | ₩26,766 | -0.20% | 4.3천 |
|---|
| 2026.05.20 | ₩26,659 | ₩26,806 | ₩26,625 | ₩26,752 | +0.35% | 1.3만 |
|---|
| 2026.05.19 | ₩26,739 | ₩26,739 | ₩26,659 | ₩26,686 | -0.20% | 6.3천 |
|---|
| 2026.05.18 | ₩26,899 | ₩26,939 | ₩26,779 | ₩26,812 | -0.32% | 8.1천 |
|---|
| 2026.05.15 | ₩27,046 | ₩27,046 | ₩26,859 | ₩26,953 | -0.35% | 1.5만 |
|---|
| 2026.05.14 | ₩27,086 | ₩27,126 | ₩27,086 | ₩27,086 | 0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩27,100 | ₩27,150 | ₩27,033 | ₩27,103 | +0.01% | 2.8천 |
|---|
| 2026.05.12 | ₩27,153 | ₩27,180 | ₩27,086 | ₩27,086 | -0.25% | 2천 |
|---|
| 2026.05.11 | ₩27,100 | ₩27,156 | ₩27,100 | ₩27,113 | +0.05% | 863 |
|---|
| 2026.05.08 | ₩27,140 | ₩27,220 | ₩27,100 | ₩27,147 | +0.02% | 5.8천 |
|---|
| 2026.05.07 | ₩27,100 | ₩27,126 | ₩27,100 | ₩27,113 | +0.05% | 763 |
|---|
| 2026.05.06 | ₩27,060 | ₩27,213 | ₩27,060 | ₩27,140 | +0.30% | 7천 |
|---|
| 2026.05.05 | ₩27,086 | ₩27,203 | ₩27,046 | ₩27,060 | -0.10% | 4천 |
|---|
| 2026.05.04 | ₩27,220 | ₩27,220 | ₩27,086 | ₩27,126 | -0.34% | 1.1만 |
|---|
| 2026.05.01 | ₩27,193 | ₩27,354 | ₩27,113 | ₩27,140 | -0.20% | 5.5천 |
|---|
| 2026.04.30 | ₩27,220 | ₩27,220 | ₩27,128 | ₩27,140 | -0.29% | 1.3천 |
|---|
| 2026.04.29 | ₩27,193 | ₩27,193 | ₩27,086 | ₩27,086 | -0.39% | 1.7만 |
|---|
| 2026.04.28 | ₩27,100 | ₩27,247 | ₩27,100 | ₩27,223 | +0.45% | 4.3천 |
|---|
| 2026.04.27 | ₩27,100 | ₩27,207 | ₩27,100 | ₩27,100 | 0.00% | 7.5천 |
|---|
| 2026.04.24 | ₩27,060 | ₩27,220 | ₩27,060 | ₩27,180 | +0.44% | 7.4천 |
|---|
| 2026.04.23 | ₩27,113 | ₩27,220 | ₩27,100 | ₩27,100 | -0.05% | 2.9천 |
|---|
| 2026.04.22 | ₩27,340 | ₩27,340 | ₩27,060 | ₩27,167 | -0.63% | 1.3만 |
|---|
| 2026.04.21 | ₩27,287 | ₩27,287 | ₩27,193 | ₩27,193 | -0.34% | 3.6천 |
|---|
| 2026.04.20 | ₩27,487 | ₩27,487 | ₩27,207 | ₩27,380 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩27,367 | ₩27,407 | ₩27,367 | ₩27,394 | +0.10% | 3.1천 |
|---|
| 2026.04.16 | ₩27,394 | ₩27,447 | ₩27,193 | ₩27,260 | -0.49% | 1.9만 |
|---|
| 2026.04.15 | ₩27,287 | ₩27,407 | ₩27,287 | ₩27,327 | +0.15% | 3.8천 |
|---|
| 2026.04.14 | ₩27,273 | ₩27,420 | ₩27,213 | ₩27,260 | -0.05% | 2.9만 |
|---|
| 2026.04.13 | ₩27,233 | ₩27,461 | ₩27,229 | ₩27,233 | 0.00% | 4.5천 |
|---|
| 2026.04.10 | ₩27,367 | ₩27,554 | ₩27,193 | ₩27,193 | -0.63% | 2.9천 |
|---|
| 2026.04.09 | ₩27,207 | ₩27,594 | ₩27,207 | ₩27,536 | +1.21% | 2.4천 |
|---|
| 2026.04.08 | ₩27,314 | ₩27,487 | ₩27,314 | ₩27,394 | +0.29% | 0 |
|---|
| 2026.04.07 | ₩27,153 | ₩27,260 | ₩27,141 | ₩27,180 | +0.10% | 9.5천 |
|---|
| 2026.04.06 | ₩27,260 | ₩27,434 | ₩27,126 | ₩27,191 | -0.25% | 7.2천 |
|---|
| 2026.04.02 | ₩27,126 | ₩27,360 | ₩27,126 | ₩27,260 | +0.49% | 2.7천 |
|---|
| 2026.04.01 | ₩27,193 | ₩27,514 | ₩27,073 | ₩27,403 | +0.77% | 1.5천 |
|---|
| 2026.03.31 | ₩27,060 | ₩27,314 | ₩27,060 | ₩27,233 | +0.64% | 7천 |
|---|
| 2026.03.30 | ₩27,193 | ₩27,420 | ₩27,060 | ₩27,167 | -0.10% | 4.4천 |
|---|
| 2026.03.27 | ₩27,567 | ₩27,567 | ₩27,193 | ₩27,193 | -1.36% | 3천 |
|---|
| 2026.03.26 | ₩27,701 | ₩27,701 | ₩27,260 | ₩27,592 | -0.39% | 1.7만 |
|---|
| 2026.03.25 | ₩27,594 | ₩27,995 | ₩27,260 | ₩27,728 | +0.48% | 1.2만 |
|---|
| 2026.03.24 | ₩27,434 | ₩27,461 | ₩27,260 | ₩27,461 | +0.10% | 914 |
|---|
| 2026.03.23 | ₩27,567 | ₩27,701 | ₩27,260 | ₩27,461 | -0.39% | 7.6천 |
|---|
| 2026.03.20 | ₩27,861 | ₩27,861 | ₩27,276 | ₩27,394 | -1.68% | 9.2천 |
|---|
| 2026.03.19 | ₩27,383 | ₩27,848 | ₩27,253 | ₩27,848 | +1.70% | 7.3천 |
|---|
| 2026.03.18 | ₩27,554 | ₩27,995 | ₩27,554 | ₩27,795 | +0.87% | 7.4천 |
|---|
| 2026.03.17 | ₩28,008 | ₩28,149 | ₩27,861 | ₩27,995 | -0.05% | 3.9천 |
|---|
| 2026.03.16 | ₩28,129 | ₩28,129 | ₩27,701 | ₩28,071 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩27,634 | ₩27,795 | ₩27,634 | ₩27,795 | +0.58% | 2.7천 |
|---|
| 2026.03.12 | ₩27,875 | ₩27,875 | ₩27,247 | ₩27,728 | -0.53% | 2.2만 |
|---|
| 2026.03.11 | ₩28,062 | ₩28,089 | ₩27,861 | ₩27,861 | -0.71% | 6.6천 |
|---|
| 2026.03.10 | ₩27,795 | ₩28,062 | ₩27,795 | ₩28,051 | +0.92% | 2 |
|---|
| 2026.03.09 | ₩27,594 | ₩28,115 | ₩27,541 | ₩27,861 | +0.97% | 2 |
|---|
| 2026.03.06 | ₩28,236 | ₩28,236 | ₩28,129 | ₩28,129 | -0.38% | 2 |
|---|
| 2026.03.05 | ₩28,209 | ₩28,438 | ₩27,955 | ₩28,251 | +0.15% | 2 |
|---|
| 2026.03.04 | ₩28,062 | ₩28,399 | ₩28,062 | ₩28,342 | +1.00% | 2 |
|---|
| 2026.03.03 | ₩27,968 | ₩27,995 | ₩27,955 | ₩27,955 | -0.05% | 2 |
|---|
| 2026.03.02 | ₩28,129 | ₩28,416 | ₩28,129 | ₩28,202 | +0.26% | 2 |
|---|
| 2026.02.27 | ₩28,222 | ₩28,743 | ₩28,062 | ₩28,329 | +0.38% | 2 |
|---|
| 2026.02.26 | ₩28,342 | ₩28,342 | ₩28,209 | ₩28,276 | -0.24% | 6.5천 |
|---|
| 2026.02.25 | ₩28,075 | ₩28,383 | ₩28,075 | ₩28,255 | +0.64% | 2 |
|---|
| 2026.02.24 | ₩28,249 | ₩28,262 | ₩28,178 | ₩28,249 | 0.00% | 2 |
|---|
| 2026.02.23 | ₩28,169 | ₩28,229 | ₩28,102 | ₩28,196 | +0.09% | 2 |
|---|
| 2026.02.20 | ₩28,035 | ₩28,147 | ₩28,035 | ₩28,147 | +0.40% | 1.5천 |
|---|
| 2026.02.19 | ₩27,995 | ₩28,129 | ₩27,995 | ₩28,035 | +0.14% | 5천 |
|---|
| 2026.02.18 | ₩28,062 | ₩28,196 | ₩27,955 | ₩28,196 | +0.48% | 1.3만 |
|---|
| 2026.02.17 | ₩28,196 | ₩28,196 | ₩28,008 | ₩28,062 | -0.47% | 5.6천 |
|---|
| 2026.02.13 | ₩27,942 | ₩28,209 | ₩27,942 | ₩28,209 | +0.96% | 8.8천 |
|---|
| 2026.02.12 | ₩27,915 | ₩28,155 | ₩27,915 | ₩27,942 | +0.10% | 2.4천 |
|---|
| 2026.02.11 | ₩27,995 | ₩28,062 | ₩27,995 | ₩28,049 | +0.19% | 3.8천 |
|---|
| 2026.02.10 | ₩27,888 | ₩28,024 | ₩27,821 | ₩27,982 | +0.34% | 4.7천 |
|---|
| 2026.02.09 | ₩27,902 | ₩28,022 | ₩27,875 | ₩27,942 | +0.14% | 2.9천 |
|---|
| 2026.02.06 | ₩27,928 | ₩28,035 | ₩27,928 | ₩28,035 | +0.38% | 1.2천 |
|---|
| 2026.02.05 | ₩27,861 | ₩28,062 | ₩27,861 | ₩28,062 | +0.72% | 2.6천 |
|---|
| 2026.02.04 | ₩27,928 | ₩28,062 | ₩27,928 | ₩27,995 | +0.24% | 1.9천 |
|---|
| 2026.02.03 | ₩27,995 | ₩28,155 | ₩27,861 | ₩27,951 | -0.16% | 1.5만 |
|---|
| 2026.02.02 | ₩28,062 | ₩28,216 | ₩27,955 | ₩27,995 | -0.24% | 9.7천 |
|---|
| 2026.01.30 | ₩28,189 | ₩28,189 | ₩28,089 | ₩28,142 | -0.17% | 2.4천 |
|---|
| 2026.01.29 | ₩28,262 | ₩28,262 | ₩28,062 | ₩28,075 | -0.66% | 2.3천 |
|---|
| 2026.01.28 | ₩28,129 | ₩28,236 | ₩28,089 | ₩28,196 | +0.24% | 8.6천 |
|---|
| 2026.01.27 | ₩28,102 | ₩28,409 | ₩28,102 | ₩28,129 | +0.10% | 1.2만 |
|---|
| 2026.01.26 | ₩28,089 | ₩28,182 | ₩28,089 | ₩28,102 | +0.05% | 3.9천 |
|---|
| 2026.01.23 | ₩28,196 | ₩28,196 | ₩28,075 | ₩28,142 | -0.19% | 3.8천 |
|---|
| 2026.01.22 | ₩28,075 | ₩28,196 | ₩28,075 | ₩28,195 | +0.43% | 2.8천 |
|---|
| 2026.01.21 | ₩28,196 | ₩28,196 | ₩28,075 | ₩28,115 | -0.28% | 9.3천 |
|---|
| 2026.01.20 | ₩28,730 | ₩28,730 | ₩27,861 | ₩28,276 | -1.58% | 1.7만 |
|---|
| 2026.01.16 | ₩27,955 | ₩28,115 | ₩27,955 | ₩28,115 | +0.57% | 5.1천 |
|---|
| 2026.01.15 | ₩27,928 | ₩28,129 | ₩27,928 | ₩28,049 | +0.43% | 7.4천 |
|---|
| 2026.01.14 | ₩27,918 | ₩28,108 | ₩27,902 | ₩27,928 | +0.04% | 8.2천 |
|---|
| 2026.01.13 | ₩27,942 | ₩27,959 | ₩27,928 | ₩27,928 | -0.05% | 2.6천 |
|---|
| 2026.01.12 | ₩27,995 | ₩27,995 | ₩27,888 | ₩27,928 | -0.24% | 4.5천 |
|---|
| 2026.01.09 | ₩27,875 | ₩28,035 | ₩27,875 | ₩28,035 | +0.58% | 3.4천 |
|---|
| 2026.01.08 | ₩28,022 | ₩28,022 | ₩27,861 | ₩27,875 | -0.52% | 5.3천 |
|---|
| 2026.01.07 | ₩27,861 | ₩27,995 | ₩27,861 | ₩27,875 | +0.05% | 5.8천 |
|---|
| 2026.01.06 | ₩27,928 | ₩28,022 | ₩27,861 | ₩27,861 | -0.24% | 1.8만 |
|---|
| 2026.01.05 | ₩27,821 | ₩27,928 | ₩27,821 | ₩27,928 | +0.38% | 1.4천 |
|---|
| 2026.01.02 | ₩27,915 | ₩27,970 | ₩27,741 | ₩27,781 | -0.48% | 9.2천 |
|---|
| 2025.12.31 | ₩27,755 | ₩27,881 | ₩27,728 | ₩27,808 | +0.19% | 1.4만 |
|---|
| 2025.12.30 | ₩27,781 | ₩27,928 | ₩27,781 | ₩27,861 | +0.29% | 2.8만 |
|---|
| 2025.12.29 | ₩27,995 | ₩27,995 | ₩27,755 | ₩27,861 | -0.48% | 6.1천 |
|---|
| 2025.12.26 | ₩27,881 | ₩27,914 | ₩27,795 | ₩27,914 | +0.12% | 9천 |
|---|
| 2025.12.24 | ₩27,848 | ₩27,848 | ₩27,741 | ₩27,835 | -0.05% | 4.8천 |
|---|
| 2025.12.23 | ₩27,741 | ₩27,821 | ₩27,674 | ₩27,755 | +0.05% | 2만 |
|---|
| 2025.12.22 | ₩27,741 | ₩27,795 | ₩27,741 | ₩27,795 | +0.19% | 3.5천 |
|---|
| 2025.12.19 | ₩27,808 | ₩27,861 | ₩27,661 | ₩27,835 | +0.10% | 1.2만 |
|---|
| 2025.12.18 | ₩28,035 | ₩28,062 | ₩27,875 | ₩27,875 | -0.57% | 1.4만 |
|---|
| 2025.12.17 | ₩28,383 | ₩28,383 | ₩28,196 | ₩28,196 | -0.66% | 6.2천 |
|---|
| 2025.12.16 | ₩28,182 | ₩28,302 | ₩28,089 | ₩28,262 | +0.28% | 4.8만 |
|---|
| 2025.12.15 | ₩28,169 | ₩28,419 | ₩27,861 | ₩28,236 | +0.24% | 4.5만 |
|---|
| 2025.12.12 | ₩28,129 | ₩28,276 | ₩28,129 | ₩28,169 | +0.14% | 9.1천 |
|---|
| 2025.12.11 | ₩28,129 | ₩28,930 | ₩28,035 | ₩28,289 | +0.57% | 1.6만 |
|---|
| 2025.12.10 | ₩28,182 | ₩28,182 | ₩28,062 | ₩28,129 | -0.19% | 2.5천 |
|---|
| 2025.12.09 | ₩27,995 | ₩28,222 | ₩27,968 | ₩28,196 | +0.72% | 1.3만 |
|---|
| 2025.12.08 | ₩27,955 | ₩28,049 | ₩27,955 | ₩28,022 | +0.24% | 1.9천 |
|---|
| 2025.12.05 | ₩27,968 | ₩28,096 | ₩27,928 | ₩28,008 | +0.14% | 1.4만 |
|---|
| 2025.12.04 | ₩28,115 | ₩28,137 | ₩27,875 | ₩28,022 | -0.33% | 6.9천 |
|---|
| 2025.12.03 | ₩28,089 | ₩28,222 | ₩28,012 | ₩28,089 | 0.00% | 3.5천 |
|---|
| 2025.12.02 | ₩28,062 | ₩28,262 | ₩28,062 | ₩28,201 | +0.50% | 1.3천 |
|---|
| 2025.12.01 | ₩28,089 | ₩28,196 | ₩28,062 | ₩28,062 | -0.10% | 3.2천 |
|---|
| 2025.11.28 | ₩28,236 | ₩28,236 | ₩28,129 | ₩28,209 | -0.09% | 1.6천 |
|---|
| 2025.11.26 | ₩28,222 | ₩28,282 | ₩28,008 | ₩28,142 | -0.28% | 7.7천 |
|---|
| 2025.11.25 | ₩28,409 | ₩28,409 | ₩28,049 | ₩28,049 | -1.27% | 1.1만 |
|---|
| 2025.11.24 | ₩28,169 | ₩28,342 | ₩28,102 | ₩28,196 | +0.09% | 1.5만 |
|---|
| 2025.11.21 | ₩28,008 | ₩28,129 | ₩27,995 | ₩28,129 | +0.43% | 1만 |
|---|
| 2025.11.20 | ₩28,049 | ₩28,169 | ₩28,008 | ₩28,008 | -0.14% | 2.1만 |
|---|
| 2025.11.19 | ₩27,995 | ₩28,182 | ₩27,995 | ₩28,022 | +0.10% | 9.1천 |
|---|
| 2025.11.18 | ₩28,008 | ₩28,182 | ₩28,008 | ₩28,069 | +0.21% | 4.9천 |
|---|
| 2025.11.17 | ₩28,022 | ₩28,022 | ₩27,835 | ₩28,008 | -0.05% | 4만 |
|---|
| 2025.11.14 | ₩27,902 | ₩28,115 | ₩27,902 | ₩28,115 | +0.77% | 2만 |
|---|
| 2025.11.13 | ₩27,861 | ₩28,061 | ₩27,861 | ₩27,995 | +0.48% | 3.8만 |
|---|
| 2025.11.12 | ₩27,888 | ₩28,062 | ₩27,875 | ₩28,049 | +0.57% | 3.4천 |
|---|
| 2025.11.11 | ₩27,942 | ₩28,249 | ₩27,942 | ₩28,062 | +0.43% | 6.9천 |
|---|
| 2025.11.10 | ₩28,075 | ₩28,135 | ₩28,008 | ₩28,089 | +0.05% | 7.1천 |
|---|
| 2025.11.07 | ₩27,888 | ₩28,062 | ₩27,888 | ₩28,062 | +0.62% | 1.3만 |
|---|
| 2025.11.06 | ₩28,008 | ₩28,008 | ₩27,902 | ₩27,995 | -0.05% | 2.1천 |
|---|
| 2025.11.05 | ₩28,102 | ₩28,110 | ₩27,835 | ₩28,022 | -0.29% | 1.5만 |
|---|
| 2025.11.04 | ₩28,078 | ₩28,189 | ₩27,982 | ₩28,049 | -0.10% | 6천 |
|---|
| 2025.11.03 | ₩28,115 | ₩28,209 | ₩28,049 | ₩28,209 | +0.33% | 1.7만 |
|---|
| 2025.10.31 | ₩27,968 | ₩28,142 | ₩27,968 | ₩28,089 | +0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩28,155 | ₩28,167 | ₩27,955 | ₩28,115 | -0.14% | 1만 |
|---|
| 2025.10.29 | ₩28,249 | ₩28,249 | ₩28,129 | ₩28,182 | -0.24% | 3.6천 |
|---|
| 2025.10.28 | ₩28,302 | ₩28,356 | ₩28,222 | ₩28,302 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩28,262 | ₩28,409 | ₩28,196 | ₩28,342 | +0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩28,262 | ₩28,329 | ₩28,062 | ₩28,302 | +0.14% | 1.4만 |
|---|
| 2025.10.23 | ₩28,129 | ₩28,379 | ₩28,129 | ₩28,379 | +0.89% | 1.8천 |
|---|
| 2025.10.22 | ₩28,249 | ₩28,322 | ₩28,142 | ₩28,322 | +0.26% | 7.2천 |
|---|
| 2025.10.21 | ₩28,196 | ₩28,316 | ₩28,196 | ₩28,316 | +0.43% | 1천 |
|---|
| 2025.10.20 | ₩28,169 | ₩28,302 | ₩28,149 | ₩28,302 | +0.47% | 4.3천 |
|---|
| 2025.10.17 | ₩27,902 | ₩28,089 | ₩27,902 | ₩28,022 | +0.43% | 7.8천 |
|---|
| 2025.10.16 | ₩28,062 | ₩28,095 | ₩27,808 | ₩28,089 | +0.10% | 4.2천 |
|---|
| 2025.10.15 | ₩27,902 | ₩28,180 | ₩27,902 | ₩28,180 | +1.00% | 7천 |
|---|
| 2025.10.14 | ₩27,888 | ₩27,888 | ₩27,755 | ₩27,843 | -0.16% | 6.6천 |
|---|
| 2025.10.13 | ₩27,902 | ₩28,015 | ₩27,822 | ₩27,875 | -0.10% | 6.1천 |
|---|
| 2025.10.10 | ₩27,902 | ₩28,102 | ₩27,848 | ₩27,902 | 0.00% | 4천 |
|---|