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 | ₩24,972 | ₩25,019 | ₩24,818 | ₩25,019 | +0.19% | 5.6천 |
| 2026.10.08 | ₩24,764 | ₩25,006 | ₩24,550 | ₩25,006 | +0.98% | 2.3만 |
| 2026.10.07 | ₩24,947 | ₩24,947 | ₩24,697 | ₩24,718 | -0.92% | 8.1천 |
| 2026.10.06 | ₩24,738 | ₩24,952 | ₩24,738 | ₩24,885 | +0.60% | 1.1만 |
| 2026.10.05 | ₩24,899 | ₩24,899 | ₩24,738 | ₩24,738 | -0.65% | 3.5만 |
| 2026.10.02 | ₩24,590 | ₩24,858 | ₩24,590 | ₩24,764 | +0.71% | 1.2만 |
| 2026.10.01 | ₩24,429 | ₩24,697 | ₩24,295 | ₩24,684 | +1.04% | 2.4만 |
| 2026.09.30 | ₩24,684 | ₩24,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,483 |
| -0.82% |
| 3.4만 |
| 2026.09.29 | ₩24,671 | ₩24,671 | ₩24,442 | ₩24,510 | -0.65% | 4.1만 |
|---|
| 2026.09.28 | ₩24,791 | ₩24,912 | ₩24,442 | ₩24,483 | -1.24% | 1.8만 |
|---|
| 2026.09.25 | ₩24,671 | ₩24,671 | ₩24,657 | ₩24,657 | -0.05% | 1.1천 |
|---|
| 2026.09.24 | ₩24,751 | ₩24,751 | ₩24,563 | ₩24,563 | -0.76% | 1.6만 |
|---|
| 2026.09.23 | ₩24,630 | ₩24,988 | ₩24,630 | ₩24,764 | +0.54% | 2.5천 |
|---|
| 2026.09.22 | ₩24,832 | ₩24,858 | ₩24,496 | ₩24,751 | -0.32% | 2.8만 |
|---|
| 2026.09.21 | ₩24,966 | ₩25,087 | ₩24,885 | ₩24,885 | -0.32% | 1.4만 |
|---|
| 2026.09.18 | ₩25,140 | ₩25,315 | ₩25,140 | ₩25,174 | +0.13% | 5천 |
|---|
| 2026.09.17 | ₩25,140 | ₩25,355 | ₩25,137 | ₩25,202 | +0.25% | 5.3천 |
|---|
| 2026.09.16 | ₩25,019 | ₩25,435 | ₩25,019 | ₩25,180 | +0.64% | 2.3만 |
|---|
| 2026.09.15 | ₩25,449 | ₩25,469 | ₩25,053 | ₩25,113 | -1.32% | 1.1만 |
|---|
| 2026.09.14 | ₩25,341 | ₩25,551 | ₩25,274 | ₩25,288 | -0.21% | 4.4천 |
|---|
| 2026.09.11 | ₩25,462 | ₩25,475 | ₩25,355 | ₩25,449 | -0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩25,422 | ₩25,589 | ₩25,422 | ₩25,499 | +0.30% | 7.4천 |
|---|
| 2026.09.09 | ₩25,569 | ₩25,690 | ₩25,569 | ₩25,583 | +0.05% | 9.5천 |
|---|
| 2026.09.08 | ₩25,636 | ₩25,757 | ₩25,569 | ₩25,623 | -0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩25,650 | ₩25,744 | ₩25,623 | ₩25,636 | -0.05% | 6.8천 |
|---|
| 2026.09.03 | ₩25,636 | ₩25,811 | ₩25,610 | ₩25,690 | +0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩25,596 | ₩25,784 | ₩25,596 | ₩25,623 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩25,556 | ₩25,851 | ₩25,556 | ₩25,697 | +0.55% | 1.2만 |
|---|
| 2026.08.31 | ₩25,663 | ₩25,865 | ₩25,663 | ₩25,690 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩25,596 | ₩25,737 | ₩25,596 | ₩25,677 | +0.31% | 3.3천 |
|---|
| 2026.08.27 | ₩25,958 | ₩25,958 | ₩25,744 | ₩25,744 | -0.83% | 1.7만 |
|---|
| 2026.08.26 | ₩25,596 | ₩25,905 | ₩25,596 | ₩25,744 | +0.58% | 6.1천 |
|---|
| 2026.08.25 | ₩25,543 | ₩25,690 | ₩25,529 | ₩25,596 | +0.21% | 1.4만 |
|---|
| 2026.08.24 | ₩25,529 | ₩25,784 | ₩25,516 | ₩25,569 | +0.16% | 1.2만 |
|---|
| 2026.08.21 | ₩25,502 | ₩25,811 | ₩25,502 | ₩25,556 | +0.21% | 4.4천 |
|---|
| 2026.08.20 | ₩25,636 | ₩25,704 | ₩25,395 | ₩25,536 | -0.39% | 1.6만 |
|---|
| 2026.08.19 | ₩25,757 | ₩26,213 | ₩25,650 | ₩25,663 | -0.36% | 6.9천 |
|---|
| 2026.08.18 | ₩25,744 | ₩26,093 | ₩25,650 | ₩25,650 | -0.36% | 1.5만 |
|---|
| 2026.08.17 | ₩25,757 | ₩25,999 | ₩25,690 | ₩25,717 | -0.16% | 1.3만 |
|---|
| 2026.08.14 | ₩25,865 | ₩25,865 | ₩25,690 | ₩25,757 | -0.42% | 1.6만 |
|---|
| 2026.08.13 | ₩25,993 | ₩26,549 | ₩25,865 | ₩25,865 | -0.50% | 9.6천 |
|---|
| 2026.08.12 | ₩26,133 | ₩26,242 | ₩26,012 | ₩26,071 | -0.24% | 9.9천 |
|---|
| 2026.08.11 | ₩26,227 | ₩26,388 | ₩26,039 | ₩26,160 | -0.26% | 1.1만 |
|---|
| 2026.08.10 | ₩26,455 | ₩26,455 | ₩26,227 | ₩26,325 | -0.49% | 8.3천 |
|---|
| 2026.08.07 | ₩26,401 | ₩26,482 | ₩26,361 | ₩26,435 | +0.13% | 6.7천 |
|---|
| 2026.08.06 | ₩26,401 | ₩26,492 | ₩26,307 | ₩26,347 | -0.20% | 7.2천 |
|---|
| 2026.08.05 | ₩26,307 | ₩26,468 | ₩26,307 | ₩26,374 | +0.25% | 5.1천 |
|---|
| 2026.08.04 | ₩26,334 | ₩26,508 | ₩26,334 | ₩26,361 | +0.10% | 7.2천 |
|---|
| 2026.08.03 | ₩26,495 | ₩26,686 | ₩26,401 | ₩26,428 | -0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩26,495 | ₩26,602 | ₩26,441 | ₩26,482 | -0.05% | 2.7천 |
|---|
| 2026.07.30 | ₩26,508 | ₩26,656 | ₩26,508 | ₩26,549 | +0.15% | 6.4천 |
|---|
| 2026.07.29 | ₩26,522 | ₩26,676 | ₩26,387 | ₩26,676 | +0.58% | 2천 |
|---|
| 2026.07.28 | ₩26,535 | ₩26,656 | ₩26,508 | ₩26,562 | +0.10% | 7.6천 |
|---|
| 2026.07.27 | ₩26,777 | ₩26,777 | ₩26,482 | ₩26,535 | -0.90% | 5.8천 |
|---|
| 2026.07.24 | ₩26,495 | ₩26,661 | ₩26,495 | ₩26,535 | +0.15% | 6.4천 |
|---|
| 2026.07.23 | ₩26,602 | ₩26,669 | ₩26,428 | ₩26,582 | -0.08% | 6.4천 |
|---|
| 2026.07.22 | ₩26,629 | ₩26,750 | ₩26,576 | ₩26,629 | 0.00% | 5.3천 |
|---|
| 2026.07.21 | ₩26,576 | ₩26,812 | ₩26,562 | ₩26,629 | +0.20% | 5.6천 |
|---|
| 2026.07.20 | ₩26,549 | ₩26,696 | ₩26,549 | ₩26,696 | +0.56% | 3.9천 |
|---|
| 2026.07.17 | ₩26,589 | ₩26,723 | ₩26,482 | ₩26,683 | +0.35% | 3.3천 |
|---|
| 2026.07.16 | ₩26,549 | ₩26,810 | ₩26,484 | ₩26,549 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩26,629 | ₩26,830 | ₩26,495 | ₩26,643 | +0.05% | 2.3만 |
|---|
| 2026.07.14 | ₩26,616 | ₩26,737 | ₩26,616 | ₩26,737 | +0.45% | 2.5천 |
|---|
| 2026.07.13 | ₩26,589 | ₩26,723 | ₩26,589 | ₩26,616 | +0.10% | 2만 |
|---|
| 2026.07.10 | ₩26,549 | ₩26,656 | ₩26,549 | ₩26,656 | +0.40% | 5.1천 |
|---|
| 2026.07.09 | ₩26,602 | ₩26,716 | ₩26,549 | ₩26,654 | +0.19% | 9.8천 |
|---|
| 2026.07.08 | ₩26,723 | ₩26,723 | ₩26,535 | ₩26,622 | -0.38% | 4천 |
|---|
| 2026.07.07 | ₩26,669 | ₩26,710 | ₩26,629 | ₩26,649 | -0.08% | 7.3천 |
|---|
| 2026.07.06 | ₩26,616 | ₩26,721 | ₩26,606 | ₩26,676 | +0.23% | 3.2천 |
|---|
| 2026.07.02 | ₩26,629 | ₩26,763 | ₩26,589 | ₩26,710 | +0.30% | 4.5천 |
|---|
| 2026.07.01 | ₩26,616 | ₩26,803 | ₩26,602 | ₩26,616 | 0.00% | 5.8천 |
|---|
| 2026.06.30 | ₩26,616 | ₩26,794 | ₩26,616 | ₩26,683 | +0.25% | 6.4천 |
|---|
| 2026.06.29 | ₩26,897 | ₩26,897 | ₩26,723 | ₩26,723 | -0.65% | 8.3천 |
|---|
| 2026.06.26 | ₩26,723 | ₩26,938 | ₩26,629 | ₩26,938 | +0.80% | 3.1만 |
|---|
| 2026.06.25 | ₩26,517 | ₩26,710 | ₩26,517 | ₩26,562 | +0.17% | 5.8천 |
|---|
| 2026.06.24 | ₩26,495 | ₩26,683 | ₩26,374 | ₩26,562 | +0.25% | 4.9천 |
|---|
| 2026.06.23 | ₩26,508 | ₩26,763 | ₩26,361 | ₩26,438 | -0.27% | 1.4만 |
|---|
| 2026.06.22 | ₩26,535 | ₩26,535 | ₩26,347 | ₩26,374 | -0.61% | 7.8천 |
|---|
| 2026.06.18 | ₩26,535 | ₩26,643 | ₩26,441 | ₩26,535 | 0.00% | 6.8천 |
|---|
| 2026.06.17 | ₩26,790 | ₩27,045 | ₩26,790 | ₩27,033 | +0.91% | 5.7천 |
|---|
| 2026.06.16 | ₩26,857 | ₩27,005 | ₩26,736 | ₩26,911 | +0.20% | 4.7천 |
|---|
| 2026.06.15 | ₩26,830 | ₩26,938 | ₩26,790 | ₩26,857 | +0.10% | 3만 |
|---|
| 2026.06.12 | ₩26,656 | ₩26,857 | ₩26,656 | ₩26,777 | +0.45% | 1.9천 |
|---|
| 2026.06.11 | ₩26,656 | ₩26,844 | ₩26,643 | ₩26,770 | +0.43% | 3.4천 |
|---|
| 2026.06.10 | ₩26,656 | ₩26,777 | ₩26,578 | ₩26,646 | -0.04% | 8천 |
|---|
| 2026.06.09 | ₩26,743 | ₩26,808 | ₩26,629 | ₩26,808 | +0.24% | 2.3천 |
|---|
| 2026.06.08 | ₩26,629 | ₩26,871 | ₩26,629 | ₩26,736 | +0.40% | 7.5천 |
|---|
| 2026.06.05 | ₩26,891 | ₩27,005 | ₩26,589 | ₩26,683 | -0.77% | 1.5만 |
|---|
| 2026.06.04 | ₩26,763 | ₩26,884 | ₩26,763 | ₩26,830 | +0.25% | 2.7천 |
|---|
| 2026.06.03 | ₩26,938 | ₩26,965 | ₩26,804 | ₩26,877 | -0.22% | 1.2만 |
|---|
| 2026.06.02 | ₩26,830 | ₩27,018 | ₩26,763 | ₩26,920 | +0.33% | 8.3천 |
|---|
| 2026.06.01 | ₩26,804 | ₩27,096 | ₩26,804 | ₩27,018 | +0.80% | 1만 |
|---|
| 2026.05.29 | ₩27,018 | ₩27,018 | ₩26,789 | ₩26,891 | -0.47% | 2.8천 |
|---|
| 2026.05.28 | ₩26,911 | ₩26,911 | ₩26,535 | ₩26,830 | -0.30% | 8천 |
|---|
| 2026.05.27 | ₩26,844 | ₩26,951 | ₩26,844 | ₩26,911 | +0.25% | 2.2천 |
|---|
| 2026.05.26 | ₩26,844 | ₩27,056 | ₩26,844 | ₩26,911 | +0.25% | 4.2천 |
|---|
| 2026.05.22 | ₩26,897 | ₩26,991 | ₩26,830 | ₩26,938 | +0.15% | 6천 |
|---|
| 2026.05.21 | ₩26,924 | ₩26,951 | ₩26,857 | ₩26,871 | -0.20% | 4.3천 |
|---|
| 2026.05.20 | ₩26,763 | ₩26,911 | ₩26,730 | ₩26,857 | +0.35% | 1.3만 |
|---|
| 2026.05.19 | ₩26,844 | ₩26,844 | ₩26,763 | ₩26,790 | -0.20% | 6.3천 |
|---|
| 2026.05.18 | ₩27,005 | ₩27,045 | ₩26,884 | ₩26,918 | -0.32% | 8.1천 |
|---|
| 2026.05.15 | ₩27,152 | ₩27,152 | ₩26,965 | ₩27,058 | -0.35% | 1.5만 |
|---|
| 2026.05.14 | ₩27,193 | ₩27,233 | ₩27,193 | ₩27,193 | 0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩27,206 | ₩27,256 | ₩27,139 | ₩27,210 | +0.01% | 2.8천 |
|---|
| 2026.05.12 | ₩27,260 | ₩27,287 | ₩27,193 | ₩27,193 | -0.25% | 2천 |
|---|
| 2026.05.11 | ₩27,206 | ₩27,262 | ₩27,206 | ₩27,219 | +0.05% | 863 |
|---|
| 2026.05.08 | ₩27,246 | ₩27,327 | ₩27,206 | ₩27,253 | +0.02% | 5.8천 |
|---|
| 2026.05.07 | ₩27,206 | ₩27,233 | ₩27,206 | ₩27,219 | +0.05% | 763 |
|---|
| 2026.05.06 | ₩27,166 | ₩27,320 | ₩27,166 | ₩27,246 | +0.30% | 7천 |
|---|
| 2026.05.05 | ₩27,193 | ₩27,310 | ₩27,152 | ₩27,166 | -0.10% | 4천 |
|---|
| 2026.05.04 | ₩27,327 | ₩27,327 | ₩27,193 | ₩27,233 | -0.34% | 1.1만 |
|---|
| 2026.05.01 | ₩27,300 | ₩27,461 | ₩27,219 | ₩27,246 | -0.20% | 5.5천 |
|---|
| 2026.04.30 | ₩27,327 | ₩27,327 | ₩27,235 | ₩27,246 | -0.29% | 1.3천 |
|---|
| 2026.04.29 | ₩27,300 | ₩27,300 | ₩27,193 | ₩27,193 | -0.39% | 1.7만 |
|---|
| 2026.04.28 | ₩27,206 | ₩27,354 | ₩27,206 | ₩27,329 | +0.45% | 4.3천 |
|---|
| 2026.04.27 | ₩27,206 | ₩27,313 | ₩27,206 | ₩27,206 | 0.00% | 7.5천 |
|---|
| 2026.04.24 | ₩27,166 | ₩27,327 | ₩27,166 | ₩27,286 | +0.44% | 7.4천 |
|---|
| 2026.04.23 | ₩27,219 | ₩27,327 | ₩27,206 | ₩27,206 | -0.05% | 2.9천 |
|---|
| 2026.04.22 | ₩27,447 | ₩27,447 | ₩27,166 | ₩27,273 | -0.63% | 1.3만 |
|---|
| 2026.04.21 | ₩27,394 | ₩27,394 | ₩27,300 | ₩27,300 | -0.34% | 3.6천 |
|---|
| 2026.04.20 | ₩27,595 | ₩27,595 | ₩27,313 | ₩27,488 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩27,474 | ₩27,515 | ₩27,474 | ₩27,501 | +0.10% | 3.1천 |
|---|
| 2026.04.16 | ₩27,501 | ₩27,555 | ₩27,300 | ₩27,367 | -0.49% | 1.9만 |
|---|
| 2026.04.15 | ₩27,394 | ₩27,514 | ₩27,394 | ₩27,434 | +0.15% | 3.8천 |
|---|
| 2026.04.14 | ₩27,380 | ₩27,528 | ₩27,320 | ₩27,367 | -0.05% | 2.9만 |
|---|
| 2026.04.13 | ₩27,340 | ₩27,568 | ₩27,336 | ₩27,340 | 0.00% | 4.5천 |
|---|
| 2026.04.10 | ₩27,474 | ₩27,662 | ₩27,300 | ₩27,300 | -0.63% | 2.9천 |
|---|
| 2026.04.09 | ₩27,313 | ₩27,702 | ₩27,313 | ₩27,644 | +1.21% | 2.4천 |
|---|
| 2026.04.08 | ₩27,421 | ₩27,595 | ₩27,421 | ₩27,501 | +0.29% | 0 |
|---|
| 2026.04.07 | ₩27,260 | ₩27,367 | ₩27,248 | ₩27,287 | +0.10% | 9.5천 |
|---|
| 2026.04.06 | ₩27,367 | ₩27,541 | ₩27,233 | ₩27,297 | -0.25% | 7.2천 |
|---|
| 2026.04.02 | ₩27,233 | ₩27,468 | ₩27,233 | ₩27,367 | +0.49% | 2.7천 |
|---|
| 2026.04.01 | ₩27,300 | ₩27,622 | ₩27,179 | ₩27,511 | +0.77% | 1.5천 |
|---|
| 2026.03.31 | ₩27,166 | ₩27,421 | ₩27,166 | ₩27,340 | +0.64% | 7천 |
|---|
| 2026.03.30 | ₩27,300 | ₩27,528 | ₩27,166 | ₩27,273 | -0.10% | 4.4천 |
|---|
| 2026.03.27 | ₩27,676 | ₩27,676 | ₩27,300 | ₩27,300 | -1.36% | 3천 |
|---|
| 2026.03.26 | ₩27,810 | ₩27,810 | ₩27,367 | ₩27,700 | -0.39% | 1.7만 |
|---|
| 2026.03.25 | ₩27,702 | ₩28,105 | ₩27,367 | ₩27,837 | +0.48% | 1.2만 |
|---|
| 2026.03.24 | ₩27,541 | ₩27,568 | ₩27,367 | ₩27,568 | +0.10% | 914 |
|---|
| 2026.03.23 | ₩27,676 | ₩27,810 | ₩27,367 | ₩27,568 | -0.39% | 7.6천 |
|---|
| 2026.03.20 | ₩27,971 | ₩27,971 | ₩27,383 | ₩27,502 | -1.68% | 9.2천 |
|---|
| 2026.03.19 | ₩27,490 | ₩27,957 | ₩27,360 | ₩27,957 | +1.70% | 7.3천 |
|---|
| 2026.03.18 | ₩27,662 | ₩28,105 | ₩27,662 | ₩27,904 | +0.87% | 7.4천 |
|---|
| 2026.03.17 | ₩28,118 | ₩28,259 | ₩27,971 | ₩28,105 | -0.05% | 3.9천 |
|---|
| 2026.03.16 | ₩28,239 | ₩28,239 | ₩27,810 | ₩28,181 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩27,743 | ₩27,904 | ₩27,743 | ₩27,904 | +0.58% | 2.7천 |
|---|
| 2026.03.12 | ₩27,984 | ₩27,984 | ₩27,354 | ₩27,837 | -0.53% | 2.2만 |
|---|
| 2026.03.11 | ₩28,172 | ₩28,199 | ₩27,971 | ₩27,971 | -0.71% | 6.6천 |
|---|
| 2026.03.10 | ₩27,904 | ₩28,172 | ₩27,904 | ₩28,161 | +0.92% | 2 |
|---|
| 2026.03.09 | ₩27,702 | ₩28,226 | ₩27,649 | ₩27,971 | +0.97% | 2 |
|---|
| 2026.03.06 | ₩28,346 | ₩28,346 | ₩28,239 | ₩28,239 | -0.38% | 2 |
|---|
| 2026.03.05 | ₩28,319 | ₩28,549 | ₩28,065 | ₩28,361 | +0.15% | 2 |
|---|
| 2026.03.04 | ₩28,172 | ₩28,511 | ₩28,172 | ₩28,454 | +1.00% | 2 |
|---|
| 2026.03.03 | ₩28,078 | ₩28,105 | ₩28,065 | ₩28,065 | -0.05% | 2 |
|---|
| 2026.03.02 | ₩28,239 | ₩28,527 | ₩28,239 | ₩28,313 | +0.26% | 2 |
|---|
| 2026.02.27 | ₩28,333 | ₩28,856 | ₩28,172 | ₩28,440 | +0.38% | 2 |
|---|
| 2026.02.26 | ₩28,454 | ₩28,454 | ₩28,319 | ₩28,387 | -0.24% | 6.5천 |
|---|
| 2026.02.25 | ₩28,185 | ₩28,494 | ₩28,185 | ₩28,365 | +0.64% | 2 |
|---|
| 2026.02.24 | ₩28,360 | ₩28,373 | ₩28,289 | ₩28,360 | 0.00% | 2 |
|---|
| 2026.02.23 | ₩28,279 | ₩28,340 | ₩28,212 | ₩28,306 | +0.09% | 2 |
|---|
| 2026.02.20 | ₩28,145 | ₩28,257 | ₩28,145 | ₩28,257 | +0.40% | 1.5천 |
|---|
| 2026.02.19 | ₩28,105 | ₩28,239 | ₩28,105 | ₩28,145 | +0.14% | 5천 |
|---|
| 2026.02.18 | ₩28,172 | ₩28,306 | ₩28,065 | ₩28,306 | +0.48% | 1.3만 |
|---|
| 2026.02.17 | ₩28,306 | ₩28,306 | ₩28,118 | ₩28,172 | -0.47% | 5.6천 |
|---|
| 2026.02.13 | ₩28,051 | ₩28,319 | ₩28,051 | ₩28,319 | +0.96% | 8.8천 |
|---|
| 2026.02.12 | ₩28,024 | ₩28,266 | ₩28,024 | ₩28,051 | +0.10% | 2.4천 |
|---|
| 2026.02.11 | ₩28,105 | ₩28,172 | ₩28,105 | ₩28,159 | +0.19% | 3.8천 |
|---|
| 2026.02.10 | ₩27,997 | ₩28,134 | ₩27,931 | ₩28,091 | +0.34% | 4.7천 |
|---|
| 2026.02.09 | ₩28,011 | ₩28,132 | ₩27,984 | ₩28,051 | +0.14% | 2.9천 |
|---|
| 2026.02.06 | ₩28,038 | ₩28,145 | ₩28,038 | ₩28,145 | +0.38% | 1.2천 |
|---|
| 2026.02.05 | ₩27,971 | ₩28,172 | ₩27,971 | ₩28,172 | +0.72% | 2.6천 |
|---|
| 2026.02.04 | ₩28,038 | ₩28,172 | ₩28,038 | ₩28,105 | +0.24% | 1.9천 |
|---|
| 2026.02.03 | ₩28,105 | ₩28,266 | ₩27,971 | ₩28,061 | -0.16% | 1.5만 |
|---|
| 2026.02.02 | ₩28,172 | ₩28,326 | ₩28,065 | ₩28,105 | -0.24% | 9.7천 |
|---|
| 2026.01.30 | ₩28,299 | ₩28,299 | ₩28,199 | ₩28,252 | -0.17% | 2.4천 |
|---|
| 2026.01.29 | ₩28,373 | ₩28,373 | ₩28,172 | ₩28,185 | -0.66% | 2.3천 |
|---|
| 2026.01.28 | ₩28,239 | ₩28,346 | ₩28,199 | ₩28,306 | +0.24% | 8.6천 |
|---|
| 2026.01.27 | ₩28,212 | ₩28,521 | ₩28,212 | ₩28,239 | +0.10% | 1.2만 |
|---|
| 2026.01.26 | ₩28,199 | ₩28,293 | ₩28,199 | ₩28,212 | +0.05% | 3.9천 |
|---|
| 2026.01.23 | ₩28,306 | ₩28,306 | ₩28,185 | ₩28,252 | -0.19% | 3.8천 |
|---|
| 2026.01.22 | ₩28,185 | ₩28,306 | ₩28,185 | ₩28,306 | +0.43% | 2.8천 |
|---|
| 2026.01.21 | ₩28,306 | ₩28,306 | ₩28,185 | ₩28,226 | -0.28% | 9.3천 |
|---|
| 2026.01.20 | ₩28,843 | ₩28,843 | ₩27,971 | ₩28,387 | -1.58% | 1.7만 |
|---|
| 2026.01.16 | ₩28,065 | ₩28,226 | ₩28,065 | ₩28,226 | +0.57% | 5.1천 |
|---|
| 2026.01.15 | ₩28,038 | ₩28,239 | ₩28,038 | ₩28,159 | +0.43% | 7.4천 |
|---|
| 2026.01.14 | ₩28,027 | ₩28,219 | ₩28,011 | ₩28,038 | +0.04% | 8.2천 |
|---|
| 2026.01.13 | ₩28,051 | ₩28,069 | ₩28,038 | ₩28,038 | -0.05% | 2.6천 |
|---|
| 2026.01.12 | ₩28,105 | ₩28,105 | ₩27,998 | ₩28,038 | -0.24% | 4.5천 |
|---|
| 2026.01.09 | ₩27,984 | ₩28,145 | ₩27,984 | ₩28,145 | +0.58% | 3.4천 |
|---|
| 2026.01.08 | ₩28,132 | ₩28,132 | ₩27,971 | ₩27,984 | -0.52% | 5.3천 |
|---|
| 2026.01.07 | ₩27,971 | ₩28,105 | ₩27,971 | ₩27,985 | +0.05% | 5.8천 |
|---|
| 2026.01.06 | ₩28,038 | ₩28,132 | ₩27,971 | ₩27,971 | -0.24% | 1.8만 |
|---|
| 2026.01.05 | ₩27,930 | ₩28,038 | ₩27,930 | ₩28,038 | +0.38% | 1.4천 |
|---|
| 2026.01.02 | ₩28,024 | ₩28,080 | ₩27,850 | ₩27,890 | -0.48% | 9.2천 |
|---|
| 2025.12.31 | ₩27,863 | ₩27,991 | ₩27,837 | ₩27,917 | +0.19% | 1.4만 |
|---|
| 2025.12.30 | ₩27,890 | ₩28,038 | ₩27,890 | ₩27,971 | +0.29% | 2.8만 |
|---|
| 2025.12.29 | ₩28,105 | ₩28,105 | ₩27,864 | ₩27,971 | -0.48% | 6.1천 |
|---|
| 2025.12.26 | ₩27,991 | ₩28,023 | ₩27,904 | ₩28,023 | +0.12% | 9천 |
|---|
| 2025.12.24 | ₩27,957 | ₩27,957 | ₩27,850 | ₩27,944 | -0.05% | 4.8천 |
|---|
| 2025.12.23 | ₩27,850 | ₩27,930 | ₩27,783 | ₩27,863 | +0.05% | 2만 |
|---|
| 2025.12.22 | ₩27,850 | ₩27,904 | ₩27,850 | ₩27,904 | +0.19% | 3.5천 |
|---|
| 2025.12.19 | ₩27,917 | ₩27,971 | ₩27,769 | ₩27,944 | +0.10% | 1.2만 |
|---|
| 2025.12.18 | ₩28,145 | ₩28,172 | ₩27,984 | ₩27,984 | -0.57% | 1.4만 |
|---|
| 2025.12.17 | ₩28,494 | ₩28,494 | ₩28,306 | ₩28,306 | -0.66% | 6.2천 |
|---|
| 2025.12.16 | ₩28,293 | ₩28,413 | ₩28,199 | ₩28,373 | +0.28% | 4.8만 |
|---|
| 2025.12.15 | ₩28,279 | ₩28,530 | ₩27,971 | ₩28,346 | +0.24% | 4.5만 |
|---|
| 2025.12.12 | ₩28,239 | ₩28,387 | ₩28,239 | ₩28,279 | +0.14% | 9.1천 |
|---|
| 2025.12.11 | ₩28,239 | ₩29,044 | ₩28,145 | ₩28,400 | +0.57% | 1.6만 |
|---|
| 2025.12.10 | ₩28,293 | ₩28,293 | ₩28,172 | ₩28,239 | -0.19% | 2.5천 |
|---|
| 2025.12.09 | ₩28,105 | ₩28,333 | ₩28,078 | ₩28,306 | +0.72% | 1.3만 |
|---|
| 2025.12.08 | ₩28,065 | ₩28,159 | ₩28,065 | ₩28,132 | +0.24% | 1.9천 |
|---|
| 2025.12.05 | ₩28,078 | ₩28,206 | ₩28,038 | ₩28,118 | +0.14% | 1.4만 |
|---|
| 2025.12.04 | ₩28,226 | ₩28,247 | ₩27,984 | ₩28,132 | -0.33% | 6.9천 |
|---|
| 2025.12.03 | ₩28,199 | ₩28,333 | ₩28,122 | ₩28,199 | 0.00% | 3.5천 |
|---|
| 2025.12.02 | ₩28,172 | ₩28,373 | ₩28,172 | ₩28,312 | +0.50% | 1.3천 |
|---|
| 2025.12.01 | ₩28,199 | ₩28,306 | ₩28,172 | ₩28,172 | -0.10% | 3.2천 |
|---|
| 2025.11.28 | ₩28,346 | ₩28,346 | ₩28,239 | ₩28,319 | -0.09% | 1.6천 |
|---|
| 2025.11.26 | ₩28,333 | ₩28,393 | ₩28,118 | ₩28,252 | -0.28% | 7.7천 |
|---|
| 2025.11.25 | ₩28,521 | ₩28,521 | ₩28,159 | ₩28,159 | -1.27% | 1.1만 |
|---|
| 2025.11.24 | ₩28,279 | ₩28,454 | ₩28,212 | ₩28,306 | +0.09% | 1.5만 |
|---|
| 2025.11.21 | ₩28,118 | ₩28,239 | ₩28,105 | ₩28,239 | +0.43% | 1만 |
|---|
| 2025.11.20 | ₩28,159 | ₩28,279 | ₩28,118 | ₩28,118 | -0.14% | 2.1만 |
|---|
| 2025.11.19 | ₩28,105 | ₩28,293 | ₩28,105 | ₩28,132 | +0.10% | 9.1천 |
|---|
| 2025.11.18 | ₩28,118 | ₩28,293 | ₩28,118 | ₩28,179 | +0.21% | 4.9천 |
|---|
| 2025.11.17 | ₩28,132 | ₩28,132 | ₩27,944 | ₩28,118 | -0.05% | 4만 |
|---|
| 2025.11.14 | ₩28,011 | ₩28,226 | ₩28,011 | ₩28,225 | +0.77% | 2만 |
|---|
| 2025.11.13 | ₩27,971 | ₩28,171 | ₩27,971 | ₩28,105 | +0.48% | 3.8만 |
|---|
| 2025.11.12 | ₩27,998 | ₩28,172 | ₩27,984 | ₩28,159 | +0.57% | 3.4천 |
|---|
| 2025.11.11 | ₩28,051 | ₩28,360 | ₩28,051 | ₩28,172 | +0.43% | 6.9천 |
|---|
| 2025.11.10 | ₩28,185 | ₩28,246 | ₩28,118 | ₩28,199 | +0.05% | 7.1천 |
|---|
| 2025.11.07 | ₩27,998 | ₩28,172 | ₩27,998 | ₩28,172 | +0.62% | 1.3만 |
|---|
| 2025.11.06 | ₩28,118 | ₩28,118 | ₩28,011 | ₩28,105 | -0.05% | 2.1천 |
|---|
| 2025.11.05 | ₩28,212 | ₩28,221 | ₩27,944 | ₩28,132 | -0.29% | 1.5만 |
|---|
| 2025.11.04 | ₩28,188 | ₩28,299 | ₩28,091 | ₩28,159 | -0.10% | 6천 |
|---|
| 2025.11.03 | ₩28,226 | ₩28,319 | ₩28,159 | ₩28,319 | +0.33% | 1.7만 |
|---|
| 2025.10.31 | ₩28,078 | ₩28,252 | ₩28,078 | ₩28,199 | +0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩28,266 | ₩28,277 | ₩28,065 | ₩28,226 | -0.14% | 1만 |
|---|
| 2025.10.29 | ₩28,360 | ₩28,360 | ₩28,239 | ₩28,293 | -0.24% | 3.6천 |
|---|
| 2025.10.28 | ₩28,413 | ₩28,467 | ₩28,333 | ₩28,413 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩28,373 | ₩28,521 | ₩28,306 | ₩28,454 | +0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩28,373 | ₩28,440 | ₩28,172 | ₩28,413 | +0.14% | 1.4만 |
|---|
| 2025.10.23 | ₩28,239 | ₩28,491 | ₩28,239 | ₩28,491 | +0.89% | 1.8천 |
|---|
| 2025.10.22 | ₩28,360 | ₩28,434 | ₩28,252 | ₩28,434 | +0.26% | 7.2천 |
|---|
| 2025.10.21 | ₩28,306 | ₩28,427 | ₩28,306 | ₩28,427 | +0.43% | 1천 |
|---|
| 2025.10.20 | ₩28,279 | ₩28,413 | ₩28,259 | ₩28,413 | +0.47% | 4.3천 |
|---|
| 2025.10.17 | ₩28,011 | ₩28,199 | ₩28,011 | ₩28,132 | +0.43% | 7.8천 |
|---|
| 2025.10.16 | ₩28,172 | ₩28,205 | ₩27,917 | ₩28,199 | +0.10% | 4.2천 |
|---|
| 2025.10.15 | ₩28,011 | ₩28,290 | ₩28,011 | ₩28,290 | +1.00% | 7천 |
|---|
| 2025.10.14 | ₩27,998 | ₩27,998 | ₩27,863 | ₩27,952 | -0.16% | 6.6천 |
|---|
| 2025.10.13 | ₩28,011 | ₩28,125 | ₩27,931 | ₩27,984 | -0.10% | 6.1천 |
|---|
| 2025.10.10 | ₩28,011 | ₩28,212 | ₩27,957 | ₩28,011 | 0.00% | 4천 |
|---|