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 | ₩24,916 | ₩24,963 | ₩24,762 | ₩24,963 | +0.19% | 5.6천 |
| 2026.10.08 | ₩24,708 | ₩24,949 | ₩24,494 | ₩24,949 | +0.98% | 2.3만 |
| 2026.10.07 | ₩24,891 | ₩24,891 | ₩24,641 | ₩24,661 | -0.92% | 8.1천 |
| 2026.10.06 | ₩24,682 | ₩24,896 | ₩24,682 | ₩24,829 | +0.60% | 1.1만 |
| 2026.10.05 | ₩24,842 | ₩24,842 | ₩24,682 | ₩24,682 | -0.65% | 3.5만 |
| 2026.10.02 | ₩24,534 | ₩24,802 | ₩24,534 | ₩24,708 | +0.71% | 1.2만 |
| 2026.10.01 | ₩24,374 | ₩24,641 | ₩24,240 | ₩24,628 | +1.04% | 2.4만 |
| 2026.09.30 | ₩24,628 | ₩24,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,427 |
| -0.82% |
| 3.4만 |
| 2026.09.29 | ₩24,615 | ₩24,615 | ₩24,387 | ₩24,454 | -0.65% | 4.1만 |
|---|
| 2026.09.28 | ₩24,735 | ₩24,856 | ₩24,387 | ₩24,427 | -1.24% | 1.8만 |
|---|
| 2026.09.25 | ₩24,615 | ₩24,615 | ₩24,601 | ₩24,601 | -0.05% | 1.1천 |
|---|
| 2026.09.24 | ₩24,695 | ₩24,695 | ₩24,508 | ₩24,508 | -0.76% | 1.6만 |
|---|
| 2026.09.23 | ₩24,574 | ₩24,931 | ₩24,574 | ₩24,708 | +0.54% | 2.5천 |
|---|
| 2026.09.22 | ₩24,775 | ₩24,802 | ₩24,441 | ₩24,695 | -0.32% | 2.8만 |
|---|
| 2026.09.21 | ₩24,909 | ₩25,030 | ₩24,829 | ₩24,829 | -0.32% | 1.4만 |
|---|
| 2026.09.18 | ₩25,083 | ₩25,258 | ₩25,083 | ₩25,117 | +0.13% | 5천 |
|---|
| 2026.09.17 | ₩25,083 | ₩25,297 | ₩25,080 | ₩25,145 | +0.25% | 5.3천 |
|---|
| 2026.09.16 | ₩24,963 | ₩25,378 | ₩24,963 | ₩25,123 | +0.64% | 2.3만 |
|---|
| 2026.09.15 | ₩25,391 | ₩25,411 | ₩24,996 | ₩25,056 | -1.32% | 1.1만 |
|---|
| 2026.09.14 | ₩25,284 | ₩25,493 | ₩25,217 | ₩25,230 | -0.21% | 4.4천 |
|---|
| 2026.09.11 | ₩25,404 | ₩25,418 | ₩25,297 | ₩25,391 | -0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩25,364 | ₩25,532 | ₩25,364 | ₩25,441 | +0.30% | 7.4천 |
|---|
| 2026.09.09 | ₩25,511 | ₩25,632 | ₩25,511 | ₩25,525 | +0.05% | 9.5천 |
|---|
| 2026.09.08 | ₩25,578 | ₩25,699 | ₩25,511 | ₩25,565 | -0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩25,592 | ₩25,686 | ₩25,565 | ₩25,578 | -0.05% | 6.8천 |
|---|
| 2026.09.03 | ₩25,578 | ₩25,752 | ₩25,552 | ₩25,632 | +0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩25,538 | ₩25,726 | ₩25,538 | ₩25,565 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩25,498 | ₩25,793 | ₩25,498 | ₩25,639 | +0.55% | 1.2만 |
|---|
| 2026.08.31 | ₩25,605 | ₩25,806 | ₩25,605 | ₩25,632 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩25,538 | ₩25,679 | ₩25,538 | ₩25,619 | +0.31% | 3.3천 |
|---|
| 2026.08.27 | ₩25,900 | ₩25,900 | ₩25,685 | ₩25,685 | -0.83% | 1.7만 |
|---|
| 2026.08.26 | ₩25,538 | ₩25,846 | ₩25,538 | ₩25,685 | +0.58% | 6.1천 |
|---|
| 2026.08.25 | ₩25,485 | ₩25,632 | ₩25,471 | ₩25,538 | +0.21% | 1.4만 |
|---|
| 2026.08.24 | ₩25,471 | ₩25,726 | ₩25,458 | ₩25,511 | +0.16% | 1.2만 |
|---|
| 2026.08.21 | ₩25,445 | ₩25,752 | ₩25,445 | ₩25,498 | +0.21% | 4.4천 |
|---|
| 2026.08.20 | ₩25,578 | ₩25,645 | ₩25,337 | ₩25,478 | -0.39% | 1.6만 |
|---|
| 2026.08.19 | ₩25,699 | ₩26,154 | ₩25,592 | ₩25,605 | -0.36% | 6.9천 |
|---|
| 2026.08.18 | ₩25,685 | ₩26,033 | ₩25,592 | ₩25,592 | -0.36% | 1.5만 |
|---|
| 2026.08.17 | ₩25,699 | ₩25,940 | ₩25,632 | ₩25,659 | -0.16% | 1.3만 |
|---|
| 2026.08.14 | ₩25,806 | ₩25,806 | ₩25,632 | ₩25,699 | -0.42% | 1.6만 |
|---|
| 2026.08.13 | ₩25,935 | ₩26,489 | ₩25,806 | ₩25,806 | -0.50% | 9.6천 |
|---|
| 2026.08.12 | ₩26,074 | ₩26,182 | ₩25,953 | ₩26,012 | -0.24% | 9.9천 |
|---|
| 2026.08.11 | ₩26,167 | ₩26,328 | ₩25,980 | ₩26,100 | -0.26% | 1.1만 |
|---|
| 2026.08.10 | ₩26,395 | ₩26,395 | ₩26,167 | ₩26,266 | -0.49% | 8.3천 |
|---|
| 2026.08.07 | ₩26,341 | ₩26,422 | ₩26,301 | ₩26,375 | +0.13% | 6.7천 |
|---|
| 2026.08.06 | ₩26,341 | ₩26,432 | ₩26,248 | ₩26,288 | -0.20% | 7.2천 |
|---|
| 2026.08.05 | ₩26,248 | ₩26,408 | ₩26,248 | ₩26,315 | +0.25% | 5.1천 |
|---|
| 2026.08.04 | ₩26,274 | ₩26,448 | ₩26,274 | ₩26,301 | +0.10% | 7.2천 |
|---|
| 2026.08.03 | ₩26,435 | ₩26,626 | ₩26,341 | ₩26,368 | -0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩26,435 | ₩26,542 | ₩26,381 | ₩26,422 | -0.05% | 2.7천 |
|---|
| 2026.07.30 | ₩26,448 | ₩26,596 | ₩26,448 | ₩26,489 | +0.15% | 6.4천 |
|---|
| 2026.07.29 | ₩26,462 | ₩26,616 | ₩26,327 | ₩26,616 | +0.58% | 2천 |
|---|
| 2026.07.28 | ₩26,475 | ₩26,596 | ₩26,448 | ₩26,502 | +0.10% | 7.6천 |
|---|
| 2026.07.27 | ₩26,716 | ₩26,716 | ₩26,422 | ₩26,475 | -0.90% | 5.8천 |
|---|
| 2026.07.24 | ₩26,435 | ₩26,600 | ₩26,435 | ₩26,475 | +0.15% | 6.4천 |
|---|
| 2026.07.23 | ₩26,542 | ₩26,609 | ₩26,368 | ₩26,522 | -0.08% | 6.4천 |
|---|
| 2026.07.22 | ₩26,569 | ₩26,689 | ₩26,515 | ₩26,569 | 0.00% | 5.3천 |
|---|
| 2026.07.21 | ₩26,515 | ₩26,751 | ₩26,502 | ₩26,569 | +0.20% | 5.6천 |
|---|
| 2026.07.20 | ₩26,489 | ₩26,636 | ₩26,489 | ₩26,636 | +0.56% | 3.9천 |
|---|
| 2026.07.17 | ₩26,529 | ₩26,663 | ₩26,422 | ₩26,622 | +0.35% | 3.3천 |
|---|
| 2026.07.16 | ₩26,489 | ₩26,750 | ₩26,424 | ₩26,489 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩26,569 | ₩26,770 | ₩26,435 | ₩26,582 | +0.05% | 2.3만 |
|---|
| 2026.07.14 | ₩26,555 | ₩26,676 | ₩26,555 | ₩26,676 | +0.45% | 2.5천 |
|---|
| 2026.07.13 | ₩26,529 | ₩26,663 | ₩26,529 | ₩26,555 | +0.10% | 2만 |
|---|
| 2026.07.10 | ₩26,489 | ₩26,596 | ₩26,489 | ₩26,596 | +0.40% | 5.1천 |
|---|
| 2026.07.09 | ₩26,542 | ₩26,656 | ₩26,489 | ₩26,594 | +0.19% | 9.8천 |
|---|
| 2026.07.08 | ₩26,663 | ₩26,663 | ₩26,475 | ₩26,562 | -0.38% | 4천 |
|---|
| 2026.07.07 | ₩26,609 | ₩26,649 | ₩26,569 | ₩26,589 | -0.08% | 7.3천 |
|---|
| 2026.07.06 | ₩26,555 | ₩26,660 | ₩26,546 | ₩26,616 | +0.23% | 3.2천 |
|---|
| 2026.07.02 | ₩26,569 | ₩26,703 | ₩26,529 | ₩26,649 | +0.30% | 4.5천 |
|---|
| 2026.07.01 | ₩26,555 | ₩26,743 | ₩26,542 | ₩26,555 | 0.00% | 5.8천 |
|---|
| 2026.06.30 | ₩26,555 | ₩26,733 | ₩26,555 | ₩26,622 | +0.25% | 6.4천 |
|---|
| 2026.06.29 | ₩26,837 | ₩26,837 | ₩26,663 | ₩26,663 | -0.65% | 8.3천 |
|---|
| 2026.06.26 | ₩26,663 | ₩26,877 | ₩26,569 | ₩26,877 | +0.80% | 3.1만 |
|---|
| 2026.06.25 | ₩26,457 | ₩26,649 | ₩26,457 | ₩26,502 | +0.17% | 5.8천 |
|---|
| 2026.06.24 | ₩26,435 | ₩26,622 | ₩26,315 | ₩26,502 | +0.25% | 4.9천 |
|---|
| 2026.06.23 | ₩26,448 | ₩26,703 | ₩26,301 | ₩26,378 | -0.27% | 1.4만 |
|---|
| 2026.06.22 | ₩26,475 | ₩26,475 | ₩26,288 | ₩26,315 | -0.61% | 7.8천 |
|---|
| 2026.06.18 | ₩26,475 | ₩26,582 | ₩26,381 | ₩26,475 | 0.00% | 6.8천 |
|---|
| 2026.06.17 | ₩26,729 | ₩26,984 | ₩26,729 | ₩26,972 | +0.91% | 5.7천 |
|---|
| 2026.06.16 | ₩26,796 | ₩26,944 | ₩26,676 | ₩26,850 | +0.20% | 4.7천 |
|---|
| 2026.06.15 | ₩26,770 | ₩26,877 | ₩26,729 | ₩26,796 | +0.10% | 3만 |
|---|
| 2026.06.12 | ₩26,596 | ₩26,796 | ₩26,596 | ₩26,716 | +0.45% | 1.9천 |
|---|
| 2026.06.11 | ₩26,596 | ₩26,783 | ₩26,582 | ₩26,709 | +0.43% | 3.4천 |
|---|
| 2026.06.10 | ₩26,596 | ₩26,716 | ₩26,518 | ₩26,586 | -0.04% | 8천 |
|---|
| 2026.06.09 | ₩26,683 | ₩26,748 | ₩26,569 | ₩26,748 | +0.24% | 2.3천 |
|---|
| 2026.06.08 | ₩26,569 | ₩26,810 | ₩26,569 | ₩26,676 | +0.40% | 7.5천 |
|---|
| 2026.06.05 | ₩26,830 | ₩26,944 | ₩26,529 | ₩26,622 | -0.77% | 1.5만 |
|---|
| 2026.06.04 | ₩26,703 | ₩26,823 | ₩26,703 | ₩26,770 | +0.25% | 2.7천 |
|---|
| 2026.06.03 | ₩26,877 | ₩26,903 | ₩26,743 | ₩26,816 | -0.22% | 1.2만 |
|---|
| 2026.06.02 | ₩26,770 | ₩26,957 | ₩26,703 | ₩26,859 | +0.33% | 8.3천 |
|---|
| 2026.06.01 | ₩26,743 | ₩27,034 | ₩26,743 | ₩26,957 | +0.80% | 1만 |
|---|
| 2026.05.29 | ₩26,957 | ₩26,957 | ₩26,728 | ₩26,830 | -0.47% | 2.8천 |
|---|
| 2026.05.28 | ₩26,850 | ₩26,850 | ₩26,475 | ₩26,770 | -0.30% | 8천 |
|---|
| 2026.05.27 | ₩26,783 | ₩26,890 | ₩26,783 | ₩26,850 | +0.25% | 2.2천 |
|---|
| 2026.05.26 | ₩26,783 | ₩26,995 | ₩26,783 | ₩26,850 | +0.25% | 4.2천 |
|---|
| 2026.05.22 | ₩26,837 | ₩26,930 | ₩26,770 | ₩26,877 | +0.15% | 6천 |
|---|
| 2026.05.21 | ₩26,863 | ₩26,890 | ₩26,796 | ₩26,810 | -0.20% | 4.3천 |
|---|
| 2026.05.20 | ₩26,703 | ₩26,850 | ₩26,669 | ₩26,796 | +0.35% | 1.3만 |
|---|
| 2026.05.19 | ₩26,783 | ₩26,783 | ₩26,703 | ₩26,729 | -0.20% | 6.3천 |
|---|
| 2026.05.18 | ₩26,944 | ₩26,984 | ₩26,823 | ₩26,857 | -0.32% | 8.1천 |
|---|
| 2026.05.15 | ₩27,091 | ₩27,091 | ₩26,904 | ₩26,997 | -0.35% | 1.5만 |
|---|
| 2026.05.14 | ₩27,131 | ₩27,171 | ₩27,131 | ₩27,131 | 0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩27,144 | ₩27,194 | ₩27,077 | ₩27,148 | +0.01% | 2.8천 |
|---|
| 2026.05.12 | ₩27,198 | ₩27,225 | ₩27,131 | ₩27,131 | -0.25% | 2천 |
|---|
| 2026.05.11 | ₩27,144 | ₩27,201 | ₩27,144 | ₩27,158 | +0.05% | 863 |
|---|
| 2026.05.08 | ₩27,185 | ₩27,265 | ₩27,145 | ₩27,191 | +0.02% | 5.8천 |
|---|
| 2026.05.07 | ₩27,144 | ₩27,171 | ₩27,144 | ₩27,158 | +0.05% | 763 |
|---|
| 2026.05.06 | ₩27,104 | ₩27,258 | ₩27,104 | ₩27,185 | +0.30% | 7천 |
|---|
| 2026.05.05 | ₩27,131 | ₩27,248 | ₩27,091 | ₩27,104 | -0.10% | 4천 |
|---|
| 2026.05.04 | ₩27,265 | ₩27,265 | ₩27,131 | ₩27,171 | -0.34% | 1.1만 |
|---|
| 2026.05.01 | ₩27,238 | ₩27,399 | ₩27,158 | ₩27,185 | -0.20% | 5.5천 |
|---|
| 2026.04.30 | ₩27,265 | ₩27,265 | ₩27,173 | ₩27,185 | -0.29% | 1.3천 |
|---|
| 2026.04.29 | ₩27,238 | ₩27,238 | ₩27,131 | ₩27,131 | -0.39% | 1.7만 |
|---|
| 2026.04.28 | ₩27,144 | ₩27,292 | ₩27,144 | ₩27,268 | +0.45% | 4.3천 |
|---|
| 2026.04.27 | ₩27,144 | ₩27,251 | ₩27,144 | ₩27,144 | 0.00% | 7.5천 |
|---|
| 2026.04.24 | ₩27,104 | ₩27,265 | ₩27,104 | ₩27,225 | +0.44% | 7.4천 |
|---|
| 2026.04.23 | ₩27,158 | ₩27,265 | ₩27,144 | ₩27,144 | -0.05% | 2.9천 |
|---|
| 2026.04.22 | ₩27,385 | ₩27,385 | ₩27,104 | ₩27,211 | -0.63% | 1.3만 |
|---|
| 2026.04.21 | ₩27,332 | ₩27,332 | ₩27,238 | ₩27,238 | -0.34% | 3.6천 |
|---|
| 2026.04.20 | ₩27,533 | ₩27,533 | ₩27,251 | ₩27,425 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩27,412 | ₩27,452 | ₩27,412 | ₩27,439 | +0.10% | 3.1천 |
|---|
| 2026.04.16 | ₩27,439 | ₩27,492 | ₩27,238 | ₩27,305 | -0.49% | 1.9만 |
|---|
| 2026.04.15 | ₩27,332 | ₩27,452 | ₩27,332 | ₩27,372 | +0.15% | 3.8천 |
|---|
| 2026.04.14 | ₩27,318 | ₩27,466 | ₩27,258 | ₩27,305 | -0.05% | 2.9만 |
|---|
| 2026.04.13 | ₩27,278 | ₩27,506 | ₩27,274 | ₩27,278 | 0.00% | 4.5천 |
|---|
| 2026.04.10 | ₩27,412 | ₩27,599 | ₩27,238 | ₩27,238 | -0.63% | 2.9천 |
|---|
| 2026.04.09 | ₩27,251 | ₩27,640 | ₩27,251 | ₩27,581 | +1.21% | 2.4천 |
|---|
| 2026.04.08 | ₩27,359 | ₩27,533 | ₩27,359 | ₩27,439 | +0.29% | 0 |
|---|
| 2026.04.07 | ₩27,198 | ₩27,305 | ₩27,186 | ₩27,225 | +0.10% | 9.5천 |
|---|
| 2026.04.06 | ₩27,305 | ₩27,479 | ₩27,171 | ₩27,236 | -0.25% | 7.2천 |
|---|
| 2026.04.02 | ₩27,171 | ₩27,405 | ₩27,171 | ₩27,305 | +0.49% | 2.7천 |
|---|
| 2026.04.01 | ₩27,238 | ₩27,559 | ₩27,118 | ₩27,448 | +0.77% | 1.5천 |
|---|
| 2026.03.31 | ₩27,104 | ₩27,359 | ₩27,104 | ₩27,278 | +0.64% | 7천 |
|---|
| 2026.03.30 | ₩27,238 | ₩27,466 | ₩27,104 | ₩27,211 | -0.10% | 4.4천 |
|---|
| 2026.03.27 | ₩27,613 | ₩27,613 | ₩27,238 | ₩27,238 | -1.36% | 3천 |
|---|
| 2026.03.26 | ₩27,747 | ₩27,747 | ₩27,305 | ₩27,638 | -0.39% | 1.7만 |
|---|
| 2026.03.25 | ₩27,640 | ₩28,041 | ₩27,305 | ₩27,773 | +0.48% | 1.2만 |
|---|
| 2026.03.24 | ₩27,479 | ₩27,506 | ₩27,305 | ₩27,506 | +0.10% | 914 |
|---|
| 2026.03.23 | ₩27,613 | ₩27,747 | ₩27,305 | ₩27,506 | -0.39% | 7.6천 |
|---|
| 2026.03.20 | ₩27,907 | ₩27,907 | ₩27,321 | ₩27,439 | -1.68% | 9.2천 |
|---|
| 2026.03.19 | ₩27,428 | ₩27,894 | ₩27,298 | ₩27,894 | +1.70% | 7.3천 |
|---|
| 2026.03.18 | ₩27,599 | ₩28,041 | ₩27,599 | ₩27,840 | +0.87% | 7.4천 |
|---|
| 2026.03.17 | ₩28,055 | ₩28,195 | ₩27,907 | ₩28,041 | -0.05% | 3.9천 |
|---|
| 2026.03.16 | ₩28,175 | ₩28,175 | ₩27,747 | ₩28,118 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩27,680 | ₩27,840 | ₩27,680 | ₩27,840 | +0.58% | 2.7천 |
|---|
| 2026.03.12 | ₩27,921 | ₩27,921 | ₩27,292 | ₩27,774 | -0.53% | 2.2만 |
|---|
| 2026.03.11 | ₩28,108 | ₩28,135 | ₩27,907 | ₩27,907 | -0.71% | 6.6천 |
|---|
| 2026.03.10 | ₩27,840 | ₩28,108 | ₩27,840 | ₩28,097 | +0.92% | 2 |
|---|
| 2026.03.09 | ₩27,640 | ₩28,162 | ₩27,586 | ₩27,907 | +0.97% | 2 |
|---|
| 2026.03.06 | ₩28,282 | ₩28,282 | ₩28,175 | ₩28,175 | -0.38% | 2 |
|---|
| 2026.03.05 | ₩28,255 | ₩28,484 | ₩28,001 | ₩28,297 | +0.15% | 2 |
|---|
| 2026.03.04 | ₩28,108 | ₩28,446 | ₩28,108 | ₩28,389 | +1.00% | 2 |
|---|
| 2026.03.03 | ₩28,014 | ₩28,041 | ₩28,001 | ₩28,001 | -0.05% | 2 |
|---|
| 2026.03.02 | ₩28,175 | ₩28,463 | ₩28,175 | ₩28,249 | +0.26% | 2 |
|---|
| 2026.02.27 | ₩28,269 | ₩28,791 | ₩28,108 | ₩28,376 | +0.38% | 2 |
|---|
| 2026.02.26 | ₩28,389 | ₩28,389 | ₩28,255 | ₩28,322 | -0.24% | 6.5천 |
|---|
| 2026.02.25 | ₩28,121 | ₩28,429 | ₩28,121 | ₩28,301 | +0.64% | 2 |
|---|
| 2026.02.24 | ₩28,295 | ₩28,309 | ₩28,225 | ₩28,295 | 0.00% | 2 |
|---|
| 2026.02.23 | ₩28,215 | ₩28,275 | ₩28,148 | ₩28,242 | +0.09% | 2 |
|---|
| 2026.02.20 | ₩28,081 | ₩28,193 | ₩28,081 | ₩28,193 | +0.40% | 1.5천 |
|---|
| 2026.02.19 | ₩28,041 | ₩28,175 | ₩28,041 | ₩28,081 | +0.14% | 5천 |
|---|
| 2026.02.18 | ₩28,108 | ₩28,242 | ₩28,001 | ₩28,242 | +0.48% | 1.3만 |
|---|
| 2026.02.17 | ₩28,242 | ₩28,242 | ₩28,055 | ₩28,108 | -0.47% | 5.6천 |
|---|
| 2026.02.13 | ₩27,988 | ₩28,255 | ₩27,988 | ₩28,255 | +0.96% | 8.8천 |
|---|
| 2026.02.12 | ₩27,961 | ₩28,202 | ₩27,961 | ₩27,988 | +0.10% | 2.4천 |
|---|
| 2026.02.11 | ₩28,041 | ₩28,108 | ₩28,041 | ₩28,095 | +0.19% | 3.8천 |
|---|
| 2026.02.10 | ₩27,934 | ₩28,070 | ₩27,867 | ₩28,028 | +0.34% | 4.7천 |
|---|
| 2026.02.09 | ₩27,947 | ₩28,068 | ₩27,921 | ₩27,988 | +0.14% | 2.9천 |
|---|
| 2026.02.06 | ₩27,974 | ₩28,081 | ₩27,974 | ₩28,081 | +0.38% | 1.2천 |
|---|
| 2026.02.05 | ₩27,907 | ₩28,108 | ₩27,907 | ₩28,108 | +0.72% | 2.6천 |
|---|
| 2026.02.04 | ₩27,974 | ₩28,108 | ₩27,974 | ₩28,041 | +0.24% | 1.9천 |
|---|
| 2026.02.03 | ₩28,041 | ₩28,202 | ₩27,907 | ₩27,997 | -0.16% | 1.5만 |
|---|
| 2026.02.02 | ₩28,108 | ₩28,262 | ₩28,001 | ₩28,041 | -0.24% | 9.7천 |
|---|
| 2026.01.30 | ₩28,235 | ₩28,235 | ₩28,135 | ₩28,188 | -0.17% | 2.4천 |
|---|
| 2026.01.29 | ₩28,309 | ₩28,309 | ₩28,108 | ₩28,121 | -0.66% | 2.3천 |
|---|
| 2026.01.28 | ₩28,175 | ₩28,282 | ₩28,135 | ₩28,242 | +0.24% | 8.6천 |
|---|
| 2026.01.27 | ₩28,148 | ₩28,456 | ₩28,148 | ₩28,175 | +0.10% | 1.2만 |
|---|
| 2026.01.26 | ₩28,135 | ₩28,229 | ₩28,135 | ₩28,148 | +0.05% | 3.9천 |
|---|
| 2026.01.23 | ₩28,242 | ₩28,242 | ₩28,121 | ₩28,188 | -0.19% | 3.8천 |
|---|
| 2026.01.22 | ₩28,121 | ₩28,242 | ₩28,121 | ₩28,242 | +0.43% | 2.8천 |
|---|
| 2026.01.21 | ₩28,242 | ₩28,242 | ₩28,121 | ₩28,162 | -0.28% | 9.3천 |
|---|
| 2026.01.20 | ₩28,777 | ₩28,777 | ₩27,907 | ₩28,322 | -1.58% | 1.7만 |
|---|
| 2026.01.16 | ₩28,001 | ₩28,162 | ₩28,001 | ₩28,162 | +0.57% | 5.1천 |
|---|
| 2026.01.15 | ₩27,974 | ₩28,175 | ₩27,974 | ₩28,095 | +0.43% | 7.4천 |
|---|
| 2026.01.14 | ₩27,964 | ₩28,155 | ₩27,947 | ₩27,974 | +0.04% | 8.2천 |
|---|
| 2026.01.13 | ₩27,988 | ₩28,005 | ₩27,974 | ₩27,974 | -0.05% | 2.6천 |
|---|
| 2026.01.12 | ₩28,041 | ₩28,041 | ₩27,934 | ₩27,974 | -0.24% | 4.5천 |
|---|
| 2026.01.09 | ₩27,921 | ₩28,081 | ₩27,921 | ₩28,081 | +0.58% | 3.4천 |
|---|
| 2026.01.08 | ₩28,068 | ₩28,068 | ₩27,907 | ₩27,921 | -0.52% | 5.3천 |
|---|
| 2026.01.07 | ₩27,907 | ₩28,041 | ₩27,907 | ₩27,921 | +0.05% | 5.8천 |
|---|
| 2026.01.06 | ₩27,974 | ₩28,068 | ₩27,907 | ₩27,907 | -0.24% | 1.8만 |
|---|
| 2026.01.05 | ₩27,867 | ₩27,974 | ₩27,867 | ₩27,974 | +0.38% | 1.4천 |
|---|
| 2026.01.02 | ₩27,961 | ₩28,016 | ₩27,787 | ₩27,827 | -0.48% | 9.2천 |
|---|
| 2025.12.31 | ₩27,800 | ₩27,927 | ₩27,773 | ₩27,854 | +0.19% | 1.4만 |
|---|
| 2025.12.30 | ₩27,827 | ₩27,974 | ₩27,827 | ₩27,907 | +0.29% | 2.8만 |
|---|
| 2025.12.29 | ₩28,041 | ₩28,041 | ₩27,800 | ₩27,907 | -0.48% | 6.1천 |
|---|
| 2025.12.26 | ₩27,927 | ₩27,960 | ₩27,840 | ₩27,960 | +0.12% | 9천 |
|---|
| 2025.12.24 | ₩27,894 | ₩27,894 | ₩27,787 | ₩27,881 | -0.05% | 4.8천 |
|---|
| 2025.12.23 | ₩27,787 | ₩27,867 | ₩27,720 | ₩27,800 | +0.05% | 2만 |
|---|
| 2025.12.22 | ₩27,787 | ₩27,840 | ₩27,787 | ₩27,840 | +0.19% | 3.5천 |
|---|
| 2025.12.19 | ₩27,854 | ₩27,907 | ₩27,707 | ₩27,881 | +0.10% | 1.2만 |
|---|
| 2025.12.18 | ₩28,081 | ₩28,108 | ₩27,921 | ₩27,921 | -0.57% | 1.4만 |
|---|
| 2025.12.17 | ₩28,429 | ₩28,429 | ₩28,242 | ₩28,242 | -0.66% | 6.2천 |
|---|
| 2025.12.16 | ₩28,229 | ₩28,349 | ₩28,135 | ₩28,309 | +0.28% | 4.8만 |
|---|
| 2025.12.15 | ₩28,215 | ₩28,465 | ₩27,907 | ₩28,282 | +0.24% | 4.5만 |
|---|
| 2025.12.12 | ₩28,175 | ₩28,322 | ₩28,175 | ₩28,215 | +0.14% | 9.1천 |
|---|
| 2025.12.11 | ₩28,175 | ₩28,978 | ₩28,081 | ₩28,336 | +0.57% | 1.6만 |
|---|
| 2025.12.10 | ₩28,229 | ₩28,229 | ₩28,108 | ₩28,175 | -0.19% | 2.5천 |
|---|
| 2025.12.09 | ₩28,041 | ₩28,269 | ₩28,014 | ₩28,242 | +0.72% | 1.3만 |
|---|
| 2025.12.08 | ₩28,001 | ₩28,095 | ₩28,001 | ₩28,068 | +0.24% | 1.9천 |
|---|
| 2025.12.05 | ₩28,014 | ₩28,142 | ₩27,974 | ₩28,055 | +0.14% | 1.4만 |
|---|
| 2025.12.04 | ₩28,162 | ₩28,183 | ₩27,921 | ₩28,068 | -0.33% | 6.9천 |
|---|
| 2025.12.03 | ₩28,135 | ₩28,269 | ₩28,059 | ₩28,135 | 0.00% | 3.5천 |
|---|
| 2025.12.02 | ₩28,108 | ₩28,309 | ₩28,108 | ₩28,248 | +0.50% | 1.3천 |
|---|
| 2025.12.01 | ₩28,135 | ₩28,242 | ₩28,108 | ₩28,108 | -0.10% | 3.2천 |
|---|
| 2025.11.28 | ₩28,282 | ₩28,282 | ₩28,175 | ₩28,255 | -0.09% | 1.6천 |
|---|
| 2025.11.26 | ₩28,269 | ₩28,329 | ₩28,055 | ₩28,188 | -0.28% | 7.7천 |
|---|
| 2025.11.25 | ₩28,456 | ₩28,456 | ₩28,095 | ₩28,095 | -1.27% | 1.1만 |
|---|
| 2025.11.24 | ₩28,215 | ₩28,389 | ₩28,148 | ₩28,242 | +0.09% | 1.5만 |
|---|
| 2025.11.21 | ₩28,055 | ₩28,175 | ₩28,041 | ₩28,175 | +0.43% | 1만 |
|---|
| 2025.11.20 | ₩28,095 | ₩28,215 | ₩28,055 | ₩28,055 | -0.14% | 2.1만 |
|---|
| 2025.11.19 | ₩28,041 | ₩28,228 | ₩28,041 | ₩28,068 | +0.10% | 9.1천 |
|---|
| 2025.11.18 | ₩28,055 | ₩28,229 | ₩28,055 | ₩28,115 | +0.21% | 4.9천 |
|---|
| 2025.11.17 | ₩28,068 | ₩28,068 | ₩27,881 | ₩28,055 | -0.05% | 4만 |
|---|
| 2025.11.14 | ₩27,947 | ₩28,162 | ₩27,947 | ₩28,161 | +0.77% | 2만 |
|---|
| 2025.11.13 | ₩27,907 | ₩28,107 | ₩27,907 | ₩28,041 | +0.48% | 3.8만 |
|---|
| 2025.11.12 | ₩27,934 | ₩28,108 | ₩27,921 | ₩28,095 | +0.57% | 3.4천 |
|---|
| 2025.11.11 | ₩27,988 | ₩28,295 | ₩27,988 | ₩28,108 | +0.43% | 6.9천 |
|---|
| 2025.11.10 | ₩28,121 | ₩28,182 | ₩28,055 | ₩28,135 | +0.05% | 7.1천 |
|---|
| 2025.11.07 | ₩27,934 | ₩28,108 | ₩27,934 | ₩28,108 | +0.62% | 1.3만 |
|---|
| 2025.11.06 | ₩28,055 | ₩28,055 | ₩27,947 | ₩28,041 | -0.05% | 2.1천 |
|---|
| 2025.11.05 | ₩28,148 | ₩28,157 | ₩27,881 | ₩28,068 | -0.29% | 1.5만 |
|---|
| 2025.11.04 | ₩28,124 | ₩28,235 | ₩28,028 | ₩28,095 | -0.10% | 6천 |
|---|
| 2025.11.03 | ₩28,162 | ₩28,255 | ₩28,095 | ₩28,255 | +0.33% | 1.7만 |
|---|
| 2025.10.31 | ₩28,014 | ₩28,188 | ₩28,014 | ₩28,135 | +0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩28,202 | ₩28,213 | ₩28,001 | ₩28,162 | -0.14% | 1만 |
|---|
| 2025.10.29 | ₩28,295 | ₩28,295 | ₩28,175 | ₩28,229 | -0.24% | 3.6천 |
|---|
| 2025.10.28 | ₩28,349 | ₩28,403 | ₩28,269 | ₩28,349 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩28,309 | ₩28,456 | ₩28,242 | ₩28,389 | +0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩28,309 | ₩28,376 | ₩28,108 | ₩28,349 | +0.14% | 1.4만 |
|---|
| 2025.10.23 | ₩28,175 | ₩28,426 | ₩28,175 | ₩28,426 | +0.89% | 1.8천 |
|---|
| 2025.10.22 | ₩28,295 | ₩28,369 | ₩28,188 | ₩28,369 | +0.26% | 7.2천 |
|---|
| 2025.10.21 | ₩28,242 | ₩28,362 | ₩28,242 | ₩28,362 | +0.43% | 1천 |
|---|
| 2025.10.20 | ₩28,215 | ₩28,349 | ₩28,195 | ₩28,349 | +0.47% | 4.3천 |
|---|
| 2025.10.17 | ₩27,947 | ₩28,135 | ₩27,947 | ₩28,068 | +0.43% | 7.8천 |
|---|
| 2025.10.16 | ₩28,108 | ₩28,141 | ₩27,854 | ₩28,135 | +0.10% | 4.2천 |
|---|
| 2025.10.15 | ₩27,947 | ₩28,226 | ₩27,947 | ₩28,226 | +1.00% | 7천 |
|---|
| 2025.10.14 | ₩27,934 | ₩27,934 | ₩27,800 | ₩27,889 | -0.16% | 6.6천 |
|---|
| 2025.10.13 | ₩27,947 | ₩28,061 | ₩27,868 | ₩27,921 | -0.10% | 6.1천 |
|---|
| 2025.10.10 | ₩27,947 | ₩28,148 | ₩27,894 | ₩27,947 | 0.00% | 4천 |
|---|