시장 데이터를 불러오는 중
전체 종목
Gabelli Equity Trust, Inc. (The) 5.00% Series K Cumulative Preferred Stock 과거 주가
Gabelli Equity Trust, Inc. (The) 5.00% Series K Cumulative Preferred Stock · GAB-PK · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli Equity Trust, Inc. (The) 5.00% Series K Cumulative Preferred Stock · GAB-PK · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,723 | ₩25,065 | ₩24,723 | ₩25,065 | +1.38% | 3.4천 |
| 2026.10.08 | ₩24,790 | ₩25,125 | ₩24,643 | ₩24,911 | +0.49% | 1.9만 |
| 2026.10.07 | ₩24,710 | ₩24,898 | ₩24,670 | ₩24,723 | +0.05% | 5.1천 |
| 2026.10.06 | ₩24,696 | ₩24,924 | ₩24,696 | ₩24,884 | +0.76% | 1만 |
| 2026.10.05 | ₩24,683 | ₩24,871 | ₩24,683 | ₩24,831 | +0.60% | 1.6만 |
| 2026.10.02 | ₩24,723 | ₩24,817 | ₩24,670 | ₩24,670 | -0.22% | 4.5천 |
| 2026.10.01 | ₩24,348 | ₩24,723 | ₩24,348 | ₩24,697 | +1.43% | 5.1천 |
| 2026.09.30 | ₩24,525 | ₩24,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,496 |
| -0.12% |
| 9.3천 |
| 2026.09.29 | ₩24,630 | ₩24,656 | ₩24,388 | ₩24,522 | -0.44% | 3.3천 |
|---|
| 2026.09.28 | ₩24,871 | ₩24,871 | ₩24,442 | ₩24,469 | -1.62% | 1만 |
|---|
| 2026.09.25 | ₩24,777 | ₩24,857 | ₩24,657 | ₩24,737 | -0.16% | 8.5천 |
|---|
| 2026.09.24 | ₩24,656 | ₩24,697 | ₩24,575 | ₩24,603 | -0.22% | 5.3천 |
|---|
| 2026.09.23 | ₩24,630 | ₩24,764 | ₩24,630 | ₩24,656 | +0.11% | 3천 |
|---|
| 2026.09.22 | ₩24,844 | ₩24,978 | ₩24,589 | ₩24,824 | -0.08% | 9.4천 |
|---|
| 2026.09.21 | ₩24,951 | ₩25,032 | ₩24,723 | ₩24,931 | -0.08% | 5.2천 |
|---|
| 2026.09.18 | ₩25,112 | ₩25,326 | ₩25,099 | ₩25,192 | +0.32% | 7.1천 |
|---|
| 2026.09.17 | ₩25,166 | ₩25,393 | ₩25,166 | ₩25,246 | +0.32% | 5.1천 |
|---|
| 2026.09.16 | ₩25,099 | ₩25,326 | ₩25,099 | ₩25,219 | +0.48% | 5.2천 |
|---|
| 2026.09.15 | ₩25,393 | ₩25,514 | ₩25,179 | ₩25,179 | -0.84% | 6.3천 |
|---|
| 2026.09.14 | ₩25,259 | ₩25,514 | ₩25,239 | ₩25,514 | +1.01% | 8.6천 |
|---|
| 2026.09.11 | ₩25,514 | ₩25,527 | ₩25,460 | ₩25,460 | -0.21% | 7.3천 |
|---|
| 2026.09.10 | ₩25,594 | ₩25,594 | ₩25,487 | ₩25,587 | -0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩25,862 | ₩25,921 | ₩25,688 | ₩25,728 | -0.52% | 8.1천 |
|---|
| 2026.09.08 | ₩25,862 | ₩25,876 | ₩25,862 | ₩25,862 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩25,862 | ₩25,863 | ₩25,862 | ₩25,862 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩25,943 | ₩25,943 | ₩25,862 | ₩25,903 | -0.15% | 2.3천 |
|---|
| 2026.09.02 | ₩25,862 | ₩26,251 | ₩25,862 | ₩25,862 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩25,675 | ₩25,943 | ₩25,661 | ₩25,929 | +0.99% | 6.9천 |
|---|
| 2026.08.31 | ₩25,929 | ₩26,372 | ₩25,735 | ₩25,782 | -0.57% | 1.3만 |
|---|
| 2026.08.28 | ₩25,889 | ₩25,929 | ₩25,889 | ₩25,929 | +0.16% | 2.5천 |
|---|
| 2026.08.27 | ₩25,876 | ₩25,889 | ₩25,862 | ₩25,889 | +0.05% | 3.9천 |
|---|
| 2026.08.26 | ₩25,862 | ₩26,057 | ₩25,862 | ₩25,863 | +0.00% | 9.6천 |
|---|
| 2026.08.25 | ₩25,568 | ₩25,862 | ₩25,554 | ₩25,862 | +1.15% | 1.6만 |
|---|
| 2026.08.24 | ₩25,648 | ₩25,809 | ₩25,554 | ₩25,568 | -0.31% | 5.8천 |
|---|
| 2026.08.21 | ₩25,983 | ₩26,130 | ₩25,728 | ₩25,728 | -0.98% | 1.5천 |
|---|
| 2026.08.20 | ₩25,876 | ₩26,010 | ₩25,514 | ₩25,514 | -1.40% | 1만 |
|---|
| 2026.08.19 | ₩25,970 | ₩25,970 | ₩25,862 | ₩25,949 | -0.08% | 6.5천 |
|---|
| 2026.08.18 | ₩25,862 | ₩26,043 | ₩25,862 | ₩25,970 | +0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩25,996 | ₩25,996 | ₩25,862 | ₩25,862 | -0.52% | 2.9천 |
|---|
| 2026.08.14 | ₩25,903 | ₩25,903 | ₩25,635 | ₩25,836 | -0.26% | 1.8만 |
|---|
| 2026.08.13 | ₩26,050 | ₩26,157 | ₩25,795 | ₩26,010 | -0.15% | 1.6만 |
|---|
| 2026.08.12 | ₩25,970 | ₩26,285 | ₩25,970 | ₩26,050 | +0.31% | 1만 |
|---|
| 2026.08.11 | ₩26,238 | ₩26,326 | ₩26,144 | ₩26,224 | -0.05% | 7.2천 |
|---|
| 2026.08.10 | ₩26,412 | ₩26,465 | ₩26,238 | ₩26,238 | -0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩26,439 | ₩26,666 | ₩26,412 | ₩26,412 | -0.10% | 4.6천 |
|---|
| 2026.08.06 | ₩26,465 | ₩26,532 | ₩26,465 | ₩26,532 | +0.25% | 2.3천 |
|---|
| 2026.08.05 | ₩26,439 | ₩26,635 | ₩26,425 | ₩26,425 | -0.05% | 4.1천 |
|---|
| 2026.08.04 | ₩26,559 | ₩26,559 | ₩26,425 | ₩26,472 | -0.33% | 3.7천 |
|---|
| 2026.08.03 | ₩26,506 | ₩26,666 | ₩26,398 | ₩26,452 | -0.20% | 1.2만 |
|---|
| 2026.07.31 | ₩26,506 | ₩26,707 | ₩26,483 | ₩26,546 | +0.15% | 3.2천 |
|---|
| 2026.07.30 | ₩26,599 | ₩26,733 | ₩26,532 | ₩26,532 | -0.25% | 8.6천 |
|---|
| 2026.07.29 | ₩26,578 | ₩26,680 | ₩26,559 | ₩26,680 | +0.38% | 2천 |
|---|
| 2026.07.28 | ₩26,613 | ₩26,720 | ₩26,613 | ₩26,720 | +0.40% | 2.2천 |
|---|
| 2026.07.27 | ₩26,934 | ₩26,934 | ₩26,653 | ₩26,733 | -0.75% | 8.8천 |
|---|
| 2026.07.24 | ₩26,559 | ₩26,814 | ₩26,559 | ₩26,800 | +0.91% | 2.6천 |
|---|
| 2026.07.23 | ₩26,559 | ₩27,001 | ₩26,559 | ₩26,640 | +0.30% | 2.7천 |
|---|
| 2026.07.22 | ₩26,559 | ₩26,666 | ₩26,559 | ₩26,653 | +0.35% | 3.1천 |
|---|
| 2026.07.21 | ₩26,546 | ₩26,720 | ₩26,546 | ₩26,586 | +0.15% | 5천 |
|---|
| 2026.07.20 | ₩26,800 | ₩26,800 | ₩26,560 | ₩26,560 | -0.90% | 7.6천 |
|---|
| 2026.07.17 | ₩26,764 | ₩26,764 | ₩26,546 | ₩26,546 | -0.82% | 4.7천 |
|---|
| 2026.07.16 | ₩26,640 | ₩26,854 | ₩26,599 | ₩26,599 | -0.15% | 3천 |
|---|
| 2026.07.15 | ₩26,559 | ₩26,780 | ₩26,559 | ₩26,666 | +0.40% | 3.1천 |
|---|
| 2026.07.14 | ₩26,626 | ₩26,921 | ₩26,586 | ₩26,733 | +0.40% | 2.6천 |
|---|
| 2026.07.13 | ₩26,599 | ₩26,733 | ₩26,573 | ₩26,633 | +0.12% | 2.4천 |
|---|
| 2026.07.10 | ₩26,707 | ₩26,800 | ₩26,599 | ₩26,599 | -0.40% | 4.8천 |
|---|
| 2026.07.09 | ₩26,733 | ₩26,787 | ₩26,733 | ₩26,733 | 0.00% | 348 |
|---|
| 2026.07.08 | ₩26,599 | ₩26,774 | ₩26,599 | ₩26,744 | +0.54% | 2.1천 |
|---|
| 2026.07.07 | ₩26,707 | ₩26,814 | ₩26,680 | ₩26,747 | +0.15% | 4.7천 |
|---|
| 2026.07.06 | ₩26,814 | ₩27,055 | ₩26,707 | ₩26,733 | -0.30% | 6.1천 |
|---|
| 2026.07.02 | ₩26,774 | ₩27,001 | ₩26,774 | ₩27,001 | +0.85% | 6.3천 |
|---|
| 2026.07.01 | ₩26,680 | ₩26,760 | ₩26,599 | ₩26,760 | +0.30% | 2.1천 |
|---|
| 2026.06.30 | ₩26,760 | ₩27,189 | ₩26,760 | ₩26,800 | +0.15% | 1.3만 |
|---|
| 2026.06.29 | ₩26,988 | ₩27,001 | ₩26,680 | ₩26,908 | -0.30% | 8.3천 |
|---|
| 2026.06.26 | ₩26,747 | ₩26,988 | ₩26,666 | ₩26,787 | +0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩26,680 | ₩26,754 | ₩26,546 | ₩26,599 | -0.30% | 2천 |
|---|
| 2026.06.24 | ₩26,532 | ₩26,800 | ₩26,506 | ₩26,546 | +0.05% | 7.7천 |
|---|
| 2026.06.23 | ₩26,412 | ₩26,693 | ₩26,412 | ₩26,586 | +0.66% | 1.3천 |
|---|
| 2026.06.22 | ₩26,532 | ₩26,733 | ₩26,452 | ₩26,452 | -0.30% | 1.8천 |
|---|
| 2026.06.18 | ₩26,881 | ₩26,881 | ₩26,465 | ₩26,506 | -1.40% | 5천 |
|---|
| 2026.06.17 | ₩26,948 | ₩27,262 | ₩26,948 | ₩26,948 | 0.00% | 2.6천 |
|---|
| 2026.06.16 | ₩26,988 | ₩27,015 | ₩26,988 | ₩26,988 | 0.00% | 728 |
|---|
| 2026.06.15 | ₩26,881 | ₩27,068 | ₩26,881 | ₩27,001 | +0.45% | 1.9천 |
|---|
| 2026.06.12 | ₩26,854 | ₩26,988 | ₩26,814 | ₩26,988 | +0.50% | 4천 |
|---|
| 2026.06.11 | ₩26,934 | ₩26,961 | ₩26,867 | ₩26,961 | +0.10% | 750 |
|---|
| 2026.06.10 | ₩26,961 | ₩27,135 | ₩26,934 | ₩26,948 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩26,988 | ₩27,075 | ₩26,934 | ₩26,935 | -0.20% | 3천 |
|---|
| 2026.06.08 | ₩26,961 | ₩27,011 | ₩26,934 | ₩27,001 | +0.15% | 5.1천 |
|---|
| 2026.06.05 | ₩26,814 | ₩27,028 | ₩26,814 | ₩26,841 | +0.10% | 2.6천 |
|---|
| 2026.06.04 | ₩26,841 | ₩27,001 | ₩26,827 | ₩26,827 | -0.05% | 1.3천 |
|---|
| 2026.06.03 | ₩27,001 | ₩27,122 | ₩26,827 | ₩26,881 | -0.45% | 9.5천 |
|---|
| 2026.06.02 | ₩26,841 | ₩27,470 | ₩26,841 | ₩26,934 | +0.35% | 4.6천 |
|---|
| 2026.06.01 | ₩26,988 | ₩27,189 | ₩26,827 | ₩26,827 | -0.60% | 3천 |
|---|
| 2026.05.29 | ₩27,042 | ₩27,042 | ₩26,934 | ₩26,934 | -0.40% | 1.1천 |
|---|
| 2026.05.28 | ₩26,975 | ₩27,022 | ₩26,948 | ₩26,961 | -0.05% | 6.7천 |
|---|
| 2026.05.27 | ₩27,015 | ₩27,135 | ₩26,908 | ₩27,028 | +0.05% | 5.8천 |
|---|
| 2026.05.26 | ₩27,269 | ₩27,269 | ₩27,028 | ₩27,055 | -0.79% | 3.2천 |
|---|
| 2026.05.22 | ₩27,015 | ₩27,109 | ₩27,015 | ₩27,082 | +0.25% | 920 |
|---|
| 2026.05.21 | ₩27,001 | ₩27,001 | ₩27,001 | ₩27,001 | 0.00% | 309 |
|---|
| 2026.05.20 | ₩27,001 | ₩27,073 | ₩27,001 | ₩27,055 | +0.20% | 1.7천 |
|---|
| 2026.05.19 | ₩26,981 | ₩27,091 | ₩26,854 | ₩27,067 | +0.32% | 5.8천 |
|---|
| 2026.05.18 | ₩27,109 | ₩27,343 | ₩27,109 | ₩27,122 | +0.05% | 1.6천 |
|---|
| 2026.05.15 | ₩27,269 | ₩27,537 | ₩27,082 | ₩27,109 | -0.59% | 8.9천 |
|---|
| 2026.05.14 | ₩27,430 | ₩27,604 | ₩27,430 | ₩27,537 | +0.39% | 4.4천 |
|---|
| 2026.05.13 | ₩27,336 | ₩27,537 | ₩27,296 | ₩27,417 | +0.29% | 5.4천 |
|---|
| 2026.05.12 | ₩27,564 | ₩27,584 | ₩27,444 | ₩27,444 | -0.44% | 4.8천 |
|---|
| 2026.05.11 | ₩27,497 | ₩27,658 | ₩27,497 | ₩27,658 | +0.58% | 1.3천 |
|---|
| 2026.05.08 | ₩27,511 | ₩27,645 | ₩27,511 | ₩27,524 | +0.05% | 1.5천 |
|---|
| 2026.05.07 | ₩27,658 | ₩27,745 | ₩27,497 | ₩27,578 | -0.29% | 1.4만 |
|---|
| 2026.05.06 | ₩27,725 | ₩27,725 | ₩27,645 | ₩27,725 | 0.00% | 1.7천 |
|---|
| 2026.05.05 | ₩27,658 | ₩27,765 | ₩27,604 | ₩27,685 | +0.10% | 2.7천 |
|---|
| 2026.05.04 | ₩27,671 | ₩27,685 | ₩27,671 | ₩27,685 | +0.05% | 1.1천 |
|---|
| 2026.05.01 | ₩27,671 | ₩27,872 | ₩27,671 | ₩27,819 | +0.53% | 2.3천 |
|---|
| 2026.04.30 | ₩27,618 | ₩27,859 | ₩27,618 | ₩27,685 | +0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩27,645 | ₩27,671 | ₩27,645 | ₩27,658 | +0.05% | 1.7천 |
|---|
| 2026.04.28 | ₩27,752 | ₩27,899 | ₩27,618 | ₩27,698 | -0.19% | 1.1만 |
|---|
| 2026.04.27 | ₩27,618 | ₩27,899 | ₩27,618 | ₩27,899 | +1.02% | 4.3천 |
|---|
| 2026.04.24 | ₩27,604 | ₩27,738 | ₩27,604 | ₩27,738 | +0.49% | 375 |
|---|
| 2026.04.23 | ₩27,618 | ₩27,832 | ₩27,618 | ₩27,631 | +0.05% | 2.5천 |
|---|
| 2026.04.22 | ₩27,671 | ₩27,832 | ₩27,671 | ₩27,698 | +0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩27,698 | ₩27,698 | ₩27,671 | ₩27,671 | -0.10% | 491 |
|---|
| 2026.04.20 | ₩27,645 | ₩27,926 | ₩27,645 | ₩27,711 | +0.24% | 3.1천 |
|---|
| 2026.04.17 | ₩27,631 | ₩27,953 | ₩27,631 | ₩27,872 | +0.87% | 9.8천 |
|---|
| 2026.04.16 | ₩27,733 | ₩27,792 | ₩27,645 | ₩27,792 | +0.21% | 1.6천 |
|---|
| 2026.04.15 | ₩27,604 | ₩28,020 | ₩27,604 | ₩27,872 | +0.97% | 3.2천 |
|---|
| 2026.04.14 | ₩27,631 | ₩27,966 | ₩27,631 | ₩27,966 | +1.21% | 2천 |
|---|
| 2026.04.13 | ₩27,604 | ₩27,725 | ₩27,591 | ₩27,712 | +0.39% | 1.6천 |
|---|
| 2026.04.10 | ₩27,537 | ₩27,537 | ₩27,497 | ₩27,497 | -0.15% | 1.5천 |
|---|
| 2026.04.09 | ₩27,537 | ₩27,832 | ₩27,537 | ₩27,721 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩27,899 | ₩27,899 | ₩27,698 | ₩27,718 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩27,618 | ₩27,705 | ₩27,484 | ₩27,484 | -0.49% | 5.5천 |
|---|
| 2026.04.06 | ₩27,792 | ₩27,792 | ₩27,658 | ₩27,698 | -0.34% | 969 |
|---|
| 2026.04.02 | ₩27,604 | ₩27,698 | ₩27,604 | ₩27,671 | +0.24% | 932 |
|---|
| 2026.04.01 | ₩27,779 | ₩27,846 | ₩27,606 | ₩27,606 | -0.62% | 7.3천 |
|---|
| 2026.03.31 | ₩27,350 | ₩27,966 | ₩27,350 | ₩27,822 | +1.73% | 6천 |
|---|
| 2026.03.30 | ₩27,484 | ₩27,591 | ₩27,403 | ₩27,430 | -0.20% | 4.7천 |
|---|
| 2026.03.27 | ₩27,511 | ₩27,792 | ₩27,417 | ₩27,524 | +0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩27,819 | ₩27,886 | ₩27,551 | ₩27,591 | -0.82% | 1.1만 |
|---|
| 2026.03.25 | ₩27,805 | ₩27,846 | ₩27,497 | ₩27,832 | +0.10% | 894 |
|---|
| 2026.03.24 | ₩27,738 | ₩27,738 | ₩27,738 | ₩27,738 | 0.00% | 363 |
|---|
| 2026.03.23 | ₩27,886 | ₩27,886 | ₩27,243 | ₩27,738 | -0.53% | 3.1천 |
|---|
| 2026.03.20 | ₩27,243 | ₩27,343 | ₩27,202 | ₩27,243 | 0.00% | 2.4천 |
|---|
| 2026.03.19 | ₩27,670 | ₩27,779 | ₩27,149 | ₩27,149 | -1.88% | 3.6천 |
|---|
| 2026.03.18 | ₩28,167 | ₩28,277 | ₩27,953 | ₩27,956 | -0.75% | 3.7천 |
|---|
| 2026.03.17 | ₩28,161 | ₩28,261 | ₩28,114 | ₩28,261 | +0.36% | 794 |
|---|
| 2026.03.16 | ₩28,201 | ₩28,201 | ₩28,020 | ₩28,201 | 0.00% | 216 |
|---|
| 2026.03.13 | ₩28,274 | ₩28,328 | ₩27,986 | ₩28,154 | -0.43% | 5.1천 |
|---|
| 2026.03.12 | ₩28,006 | ₩28,181 | ₩27,972 | ₩28,140 | +0.48% | 4.3천 |
|---|
| 2026.03.11 | ₩28,140 | ₩28,221 | ₩28,006 | ₩28,020 | -0.43% | 3.9천 |
|---|
| 2026.03.10 | ₩28,006 | ₩28,281 | ₩28,006 | ₩28,087 | +0.29% | 15 |
|---|
| 2026.03.09 | ₩28,502 | ₩28,502 | ₩27,832 | ₩28,114 | -1.36% | 15 |
|---|
| 2026.03.06 | ₩28,328 | ₩28,502 | ₩28,328 | ₩28,502 | +0.61% | 15 |
|---|
| 2026.03.05 | ₩28,475 | ₩28,502 | ₩28,382 | ₩28,502 | +0.09% | 15 |
|---|
| 2026.03.04 | ₩28,475 | ₩28,596 | ₩28,475 | ₩28,596 | +0.42% | 15 |
|---|
| 2026.03.03 | ₩28,475 | ₩28,475 | ₩28,475 | ₩28,475 | 0.00% | 15 |
|---|
| 2026.03.02 | ₩28,475 | ₩28,569 | ₩28,475 | ₩28,529 | +0.19% | 15 |
|---|
| 2026.02.27 | ₩28,502 | ₩28,509 | ₩28,475 | ₩28,475 | -0.09% | 15 |
|---|
| 2026.02.26 | ₩28,676 | ₩28,676 | ₩28,475 | ₩28,542 | -0.47% | 2.6천 |
|---|
| 2026.02.25 | ₩28,475 | ₩28,542 | ₩28,475 | ₩28,475 | 0.00% | 15 |
|---|
| 2026.02.24 | ₩28,663 | ₩28,663 | ₩28,542 | ₩28,542 | -0.42% | 15 |
|---|
| 2026.02.23 | ₩28,341 | ₩28,673 | ₩28,341 | ₩28,673 | +1.17% | 15 |
|---|
| 2026.02.20 | ₩28,382 | ₩28,407 | ₩28,341 | ₩28,375 | -0.02% | 2.1천 |
|---|
| 2026.02.19 | ₩28,274 | ₩28,341 | ₩28,274 | ₩28,341 | +0.24% | 1.6천 |
|---|
| 2026.02.18 | ₩28,382 | ₩28,408 | ₩28,248 | ₩28,248 | -0.47% | 3천 |
|---|
| 2026.02.17 | ₩28,408 | ₩28,408 | ₩28,154 | ₩28,261 | -0.52% | 1.7천 |
|---|
| 2026.02.13 | ₩28,087 | ₩28,295 | ₩28,087 | ₩28,242 | +0.55% | 6.4천 |
|---|
| 2026.02.12 | ₩28,123 | ₩28,134 | ₩28,094 | ₩28,114 | -0.03% | 6천 |
|---|
| 2026.02.11 | ₩28,140 | ₩28,214 | ₩28,127 | ₩28,214 | +0.26% | 1.8천 |
|---|
| 2026.02.10 | ₩28,194 | ₩28,194 | ₩28,181 | ₩28,181 | -0.05% | 671 |
|---|
| 2026.02.09 | ₩28,114 | ₩28,132 | ₩28,100 | ₩28,127 | +0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩28,274 | ₩28,274 | ₩28,187 | ₩28,187 | -0.31% | 2.4천 |
|---|
| 2026.02.05 | ₩28,087 | ₩28,274 | ₩28,087 | ₩28,274 | +0.67% | 2.2천 |
|---|
| 2026.02.04 | ₩28,006 | ₩28,395 | ₩28,006 | ₩28,274 | +0.96% | 1.9천 |
|---|
| 2026.02.03 | ₩28,274 | ₩28,301 | ₩28,167 | ₩28,207 | -0.24% | 7.9천 |
|---|
| 2026.02.02 | ₩28,288 | ₩28,397 | ₩28,274 | ₩28,274 | -0.05% | 1.3천 |
|---|
| 2026.01.30 | ₩28,274 | ₩28,408 | ₩28,274 | ₩28,408 | +0.47% | 3천 |
|---|
| 2026.01.29 | ₩28,301 | ₩28,382 | ₩28,301 | ₩28,341 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩28,341 | ₩28,475 | ₩28,341 | ₩28,341 | 0.00% | 3.5천 |
|---|
| 2026.01.27 | ₩28,315 | ₩28,535 | ₩28,315 | ₩28,475 | +0.57% | 1.3만 |
|---|
| 2026.01.26 | ₩28,569 | ₩28,636 | ₩28,328 | ₩28,328 | -0.84% | 9.8천 |
|---|
| 2026.01.23 | ₩28,315 | ₩28,556 | ₩28,315 | ₩28,529 | +0.76% | 4.2천 |
|---|
| 2026.01.22 | ₩28,274 | ₩28,475 | ₩28,274 | ₩28,475 | +0.71% | 4.8천 |
|---|
| 2026.01.21 | ₩28,274 | ₩28,368 | ₩28,274 | ₩28,328 | +0.19% | 1.6천 |
|---|
| 2026.01.20 | ₩28,274 | ₩28,475 | ₩28,274 | ₩28,274 | 0.00% | 3.8천 |
|---|
| 2026.01.16 | ₩28,502 | ₩28,556 | ₩28,288 | ₩28,556 | +0.19% | 3.8천 |
|---|
| 2026.01.15 | ₩28,020 | ₩28,419 | ₩28,020 | ₩28,419 | +1.42% | 7.3천 |
|---|
| 2026.01.14 | ₩27,926 | ₩28,234 | ₩27,926 | ₩28,140 | +0.77% | 7.9천 |
|---|
| 2026.01.13 | ₩27,899 | ₩28,341 | ₩27,899 | ₩27,926 | +0.10% | 5.3천 |
|---|
| 2026.01.12 | ₩27,913 | ₩28,341 | ₩27,899 | ₩27,899 | -0.05% | 9천 |
|---|
| 2026.01.09 | ₩27,980 | ₩28,341 | ₩27,980 | ₩28,073 | +0.34% | 7.7천 |
|---|
| 2026.01.08 | ₩27,953 | ₩28,140 | ₩27,953 | ₩27,980 | +0.10% | 2천 |
|---|
| 2026.01.07 | ₩27,966 | ₩28,096 | ₩27,953 | ₩28,073 | +0.38% | 4.4천 |
|---|
| 2026.01.06 | ₩27,926 | ₩28,073 | ₩27,872 | ₩27,966 | +0.14% | 5.5천 |
|---|
| 2026.01.05 | ₩27,953 | ₩27,953 | ₩27,886 | ₩27,886 | -0.24% | 799 |
|---|
| 2026.01.02 | ₩27,859 | ₩27,966 | ₩27,819 | ₩27,966 | +0.38% | 972 |
|---|
| 2025.12.31 | ₩27,805 | ₩28,006 | ₩27,805 | ₩28,006 | +0.72% | 4.8천 |
|---|
| 2025.12.30 | ₩27,872 | ₩28,047 | ₩27,846 | ₩27,913 | +0.14% | 2.5만 |
|---|
| 2025.12.29 | ₩28,073 | ₩28,073 | ₩27,899 | ₩27,899 | -0.62% | 3만 |
|---|
| 2025.12.26 | ₩27,939 | ₩28,088 | ₩27,939 | ₩27,953 | +0.05% | 5.6천 |
|---|
| 2025.12.24 | ₩28,033 | ₩28,033 | ₩27,872 | ₩27,939 | -0.33% | 4.5천 |
|---|
| 2025.12.23 | ₩27,913 | ₩28,033 | ₩27,913 | ₩28,033 | +0.43% | 2.2천 |
|---|
| 2025.12.22 | ₩27,859 | ₩28,073 | ₩27,256 | ₩28,073 | +0.77% | 2.3만 |
|---|
| 2025.12.19 | ₩28,006 | ₩28,100 | ₩27,752 | ₩27,752 | -0.91% | 3.7만 |
|---|
| 2025.12.18 | ₩28,248 | ₩28,348 | ₩28,006 | ₩28,006 | -0.85% | 1.5만 |
|---|
| 2025.12.17 | ₩28,355 | ₩28,502 | ₩28,355 | ₩28,355 | +0.00% | 1.9천 |
|---|
| 2025.12.16 | ₩28,408 | ₩28,609 | ₩28,370 | ₩28,422 | +0.05% | 5.9천 |
|---|
| 2025.12.15 | ₩28,341 | ₩29,172 | ₩28,341 | ₩28,475 | +0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩28,167 | ₩28,395 | ₩28,167 | ₩28,341 | +0.62% | 2.5천 |
|---|
| 2025.12.11 | ₩28,194 | ₩28,736 | ₩28,194 | ₩28,261 | +0.24% | 1.4만 |
|---|
| 2025.12.10 | ₩28,248 | ₩28,556 | ₩28,207 | ₩28,248 | +0.00% | 3.7천 |
|---|
| 2025.12.09 | ₩28,382 | ₩28,516 | ₩28,154 | ₩28,516 | +0.47% | 2.8천 |
|---|
| 2025.12.08 | ₩28,567 | ₩28,623 | ₩28,408 | ₩28,502 | -0.23% | 3.1천 |
|---|
| 2025.12.05 | ₩28,301 | ₩28,609 | ₩28,301 | ₩28,504 | +0.72% | 4.6천 |
|---|
| 2025.12.04 | ₩28,516 | ₩29,038 | ₩28,368 | ₩28,408 | -0.38% | 3.1천 |
|---|
| 2025.12.03 | ₩29,145 | ₩29,145 | ₩28,623 | ₩28,623 | -1.79% | 5.7천 |
|---|
| 2025.12.02 | ₩29,212 | ₩29,212 | ₩28,717 | ₩29,132 | -0.28% | 5.2천 |
|---|
| 2025.12.01 | ₩28,717 | ₩28,717 | ₩28,167 | ₩28,542 | -0.61% | 1.3만 |
|---|
| 2025.11.28 | ₩28,985 | ₩28,985 | ₩28,891 | ₩28,938 | -0.16% | 2천 |
|---|
| 2025.11.26 | ₩28,636 | ₩29,212 | ₩28,636 | ₩28,918 | +0.98% | 3.1만 |
|---|
| 2025.11.25 | ₩28,556 | ₩28,717 | ₩28,422 | ₩28,583 | +0.09% | 3.1천 |
|---|
| 2025.11.24 | ₩28,234 | ₩29,159 | ₩28,167 | ₩28,730 | +1.76% | 4.1만 |
|---|
| 2025.11.21 | ₩28,073 | ₩28,194 | ₩28,073 | ₩28,181 | +0.38% | 2.5만 |
|---|
| 2025.11.20 | ₩28,100 | ₩28,211 | ₩28,100 | ₩28,161 | +0.21% | 1.9천 |
|---|
| 2025.11.19 | ₩28,073 | ₩28,194 | ₩28,073 | ₩28,127 | +0.19% | 2천 |
|---|
| 2025.11.18 | ₩28,060 | ₩28,164 | ₩28,060 | ₩28,100 | +0.14% | 2천 |
|---|
| 2025.11.17 | ₩28,140 | ₩28,313 | ₩28,087 | ₩28,100 | -0.14% | 7.7천 |
|---|
| 2025.11.14 | ₩28,295 | ₩28,382 | ₩28,087 | ₩28,087 | -0.73% | 2.7만 |
|---|
| 2025.11.13 | ₩28,154 | ₩28,300 | ₩28,154 | ₩28,248 | +0.33% | 1.2만 |
|---|
| 2025.11.12 | ₩28,154 | ₩28,154 | ₩28,140 | ₩28,140 | -0.05% | 1.8천 |
|---|
| 2025.11.11 | ₩28,167 | ₩28,248 | ₩28,167 | ₩28,207 | +0.14% | 2천 |
|---|
| 2025.11.10 | ₩28,140 | ₩28,301 | ₩28,140 | ₩28,261 | +0.43% | 3.3천 |
|---|
| 2025.11.07 | ₩28,207 | ₩28,223 | ₩28,194 | ₩28,221 | +0.05% | 3.4천 |
|---|
| 2025.11.06 | ₩28,341 | ₩28,341 | ₩28,140 | ₩28,194 | -0.52% | 4.2천 |
|---|
| 2025.11.05 | ₩28,221 | ₩28,221 | ₩28,207 | ₩28,207 | -0.05% | 782 |
|---|
| 2025.11.04 | ₩28,207 | ₩28,341 | ₩28,207 | ₩28,207 | 0.00% | 3.4천 |
|---|
| 2025.11.03 | ₩28,207 | ₩28,462 | ₩28,207 | ₩28,207 | 0.00% | 5.7천 |
|---|
| 2025.10.31 | ₩28,221 | ₩28,341 | ₩28,207 | ₩28,315 | +0.33% | 8.3천 |
|---|
| 2025.10.30 | ₩28,221 | ₩28,288 | ₩28,140 | ₩28,288 | +0.24% | 1만 |
|---|
| 2025.10.29 | ₩28,328 | ₩28,341 | ₩28,167 | ₩28,181 | -0.52% | 9.3천 |
|---|
| 2025.10.28 | ₩28,288 | ₩28,382 | ₩28,288 | ₩28,301 | +0.05% | 1.7천 |
|---|
| 2025.10.27 | ₩28,341 | ₩28,382 | ₩28,261 | ₩28,368 | +0.09% | 8천 |
|---|
| 2025.10.24 | ₩28,301 | ₩28,416 | ₩28,301 | ₩28,315 | +0.05% | 2.9천 |
|---|
| 2025.10.23 | ₩28,315 | ₩28,402 | ₩28,315 | ₩28,392 | +0.27% | 920 |
|---|
| 2025.10.22 | ₩28,408 | ₩28,408 | ₩28,301 | ₩28,328 | -0.28% | 1.8천 |
|---|
| 2025.10.21 | ₩28,301 | ₩28,301 | ₩28,301 | ₩28,301 | 0.00% | 174 |
|---|
| 2025.10.20 | ₩28,140 | ₩28,360 | ₩28,140 | ₩28,360 | +0.78% | 8.5천 |
|---|
| 2025.10.17 | ₩28,047 | ₩28,140 | ₩28,006 | ₩28,127 | +0.29% | 2.4천 |
|---|
| 2025.10.16 | ₩28,047 | ₩28,047 | ₩28,047 | ₩28,047 | 0.00% | 567 |
|---|
| 2025.10.15 | ₩28,006 | ₩28,114 | ₩28,006 | ₩28,107 | +0.36% | 1.4천 |
|---|
| 2025.10.14 | ₩27,872 | ₩28,006 | ₩27,845 | ₩27,973 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩28,020 | ₩28,020 | ₩27,846 | ₩27,872 | -0.53% | 7.2천 |
|---|
| 2025.10.10 | ₩28,020 | ₩28,103 | ₩27,846 | ₩27,846 | -0.62% | 1.4만 |
|---|