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 | ₩24,628 | ₩24,968 | ₩24,628 | ₩24,968 | +1.38% | 3.4천 |
| 2026.10.08 | ₩24,695 | ₩25,028 | ₩24,548 | ₩24,815 | +0.49% | 1.9만 |
| 2026.10.07 | ₩24,614 | ₩24,801 | ₩24,574 | ₩24,628 | +0.05% | 5.1천 |
| 2026.10.06 | ₩24,600 | ₩24,828 | ₩24,600 | ₩24,788 | +0.76% | 1만 |
| 2026.10.05 | ₩24,588 | ₩24,775 | ₩24,588 | ₩24,735 | +0.60% | 1.6만 |
| 2026.10.02 | ₩24,628 | ₩24,722 | ₩24,574 | ₩24,574 | -0.22% | 4.5천 |
| 2026.10.01 | ₩24,254 | ₩24,628 | ₩24,254 | ₩24,601 | +1.43% | 5.1천 |
| 2026.09.30 | ₩24,430 | ₩24,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,401 |
| -0.12% |
| 9.3천 |
| 2026.09.29 | ₩24,534 | ₩24,561 | ₩24,294 | ₩24,427 | -0.44% | 3.3천 |
|---|
| 2026.09.28 | ₩24,775 | ₩24,775 | ₩24,347 | ₩24,374 | -1.62% | 1만 |
|---|
| 2026.09.25 | ₩24,681 | ₩24,761 | ₩24,561 | ₩24,641 | -0.16% | 8.5천 |
|---|
| 2026.09.24 | ₩24,561 | ₩24,601 | ₩24,480 | ₩24,508 | -0.22% | 5.3천 |
|---|
| 2026.09.23 | ₩24,534 | ₩24,668 | ₩24,534 | ₩24,561 | +0.11% | 3천 |
|---|
| 2026.09.22 | ₩24,748 | ₩24,881 | ₩24,494 | ₩24,728 | -0.08% | 9.4천 |
|---|
| 2026.09.21 | ₩24,855 | ₩24,935 | ₩24,628 | ₩24,835 | -0.08% | 5.2천 |
|---|
| 2026.09.18 | ₩25,015 | ₩25,228 | ₩25,002 | ₩25,095 | +0.32% | 7.1천 |
|---|
| 2026.09.17 | ₩25,068 | ₩25,295 | ₩25,068 | ₩25,148 | +0.32% | 5.1천 |
|---|
| 2026.09.16 | ₩25,002 | ₩25,228 | ₩25,002 | ₩25,122 | +0.48% | 5.2천 |
|---|
| 2026.09.15 | ₩25,295 | ₩25,415 | ₩25,082 | ₩25,082 | -0.84% | 6.3천 |
|---|
| 2026.09.14 | ₩25,162 | ₩25,415 | ₩25,142 | ₩25,415 | +1.01% | 8.6천 |
|---|
| 2026.09.11 | ₩25,415 | ₩25,429 | ₩25,362 | ₩25,362 | -0.21% | 7.3천 |
|---|
| 2026.09.10 | ₩25,495 | ₩25,495 | ₩25,389 | ₩25,488 | -0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩25,762 | ₩25,821 | ₩25,589 | ₩25,629 | -0.52% | 8.1천 |
|---|
| 2026.09.08 | ₩25,762 | ₩25,776 | ₩25,762 | ₩25,762 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩25,762 | ₩25,763 | ₩25,762 | ₩25,762 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩25,843 | ₩25,843 | ₩25,762 | ₩25,802 | -0.15% | 2.3천 |
|---|
| 2026.09.02 | ₩25,762 | ₩26,150 | ₩25,762 | ₩25,762 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩25,576 | ₩25,843 | ₩25,562 | ₩25,829 | +0.99% | 6.9천 |
|---|
| 2026.08.31 | ₩25,829 | ₩26,270 | ₩25,636 | ₩25,682 | -0.57% | 1.3만 |
|---|
| 2026.08.28 | ₩25,789 | ₩25,829 | ₩25,789 | ₩25,829 | +0.16% | 2.5천 |
|---|
| 2026.08.27 | ₩25,776 | ₩25,789 | ₩25,762 | ₩25,789 | +0.05% | 3.9천 |
|---|
| 2026.08.26 | ₩25,762 | ₩25,956 | ₩25,762 | ₩25,763 | +0.00% | 9.6천 |
|---|
| 2026.08.25 | ₩25,469 | ₩25,762 | ₩25,455 | ₩25,762 | +1.15% | 1.6만 |
|---|
| 2026.08.24 | ₩25,549 | ₩25,709 | ₩25,455 | ₩25,469 | -0.31% | 5.8천 |
|---|
| 2026.08.21 | ₩25,883 | ₩26,029 | ₩25,629 | ₩25,629 | -0.98% | 1.5천 |
|---|
| 2026.08.20 | ₩25,776 | ₩25,909 | ₩25,415 | ₩25,415 | -1.40% | 1만 |
|---|
| 2026.08.19 | ₩25,869 | ₩25,869 | ₩25,762 | ₩25,849 | -0.08% | 6.5천 |
|---|
| 2026.08.18 | ₩25,762 | ₩25,943 | ₩25,762 | ₩25,869 | +0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩25,896 | ₩25,896 | ₩25,762 | ₩25,762 | -0.52% | 2.9천 |
|---|
| 2026.08.14 | ₩25,802 | ₩25,802 | ₩25,535 | ₩25,736 | -0.26% | 1.8만 |
|---|
| 2026.08.13 | ₩25,949 | ₩26,056 | ₩25,696 | ₩25,909 | -0.15% | 1.6만 |
|---|
| 2026.08.12 | ₩25,869 | ₩26,184 | ₩25,869 | ₩25,949 | +0.31% | 1만 |
|---|
| 2026.08.11 | ₩26,136 | ₩26,224 | ₩26,043 | ₩26,123 | -0.05% | 7.2천 |
|---|
| 2026.08.10 | ₩26,310 | ₩26,363 | ₩26,136 | ₩26,136 | -0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩26,336 | ₩26,563 | ₩26,310 | ₩26,310 | -0.10% | 4.6천 |
|---|
| 2026.08.06 | ₩26,363 | ₩26,430 | ₩26,363 | ₩26,430 | +0.25% | 2.3천 |
|---|
| 2026.08.05 | ₩26,336 | ₩26,532 | ₩26,323 | ₩26,323 | -0.05% | 4.1천 |
|---|
| 2026.08.04 | ₩26,457 | ₩26,457 | ₩26,323 | ₩26,370 | -0.33% | 3.7천 |
|---|
| 2026.08.03 | ₩26,403 | ₩26,563 | ₩26,296 | ₩26,350 | -0.20% | 1.2만 |
|---|
| 2026.07.31 | ₩26,403 | ₩26,603 | ₩26,381 | ₩26,443 | +0.15% | 3.2천 |
|---|
| 2026.07.30 | ₩26,497 | ₩26,630 | ₩26,430 | ₩26,430 | -0.25% | 8.6천 |
|---|
| 2026.07.29 | ₩26,475 | ₩26,577 | ₩26,457 | ₩26,577 | +0.38% | 2천 |
|---|
| 2026.07.28 | ₩26,510 | ₩26,617 | ₩26,510 | ₩26,617 | +0.40% | 2.2천 |
|---|
| 2026.07.27 | ₩26,830 | ₩26,830 | ₩26,550 | ₩26,630 | -0.75% | 8.8천 |
|---|
| 2026.07.24 | ₩26,457 | ₩26,710 | ₩26,457 | ₩26,697 | +0.91% | 2.6천 |
|---|
| 2026.07.23 | ₩26,457 | ₩26,897 | ₩26,457 | ₩26,537 | +0.30% | 2.7천 |
|---|
| 2026.07.22 | ₩26,457 | ₩26,563 | ₩26,457 | ₩26,550 | +0.35% | 3.1천 |
|---|
| 2026.07.21 | ₩26,443 | ₩26,617 | ₩26,443 | ₩26,483 | +0.15% | 5천 |
|---|
| 2026.07.20 | ₩26,697 | ₩26,697 | ₩26,458 | ₩26,458 | -0.90% | 7.6천 |
|---|
| 2026.07.17 | ₩26,661 | ₩26,661 | ₩26,443 | ₩26,443 | -0.82% | 4.7천 |
|---|
| 2026.07.16 | ₩26,537 | ₩26,750 | ₩26,497 | ₩26,497 | -0.15% | 3천 |
|---|
| 2026.07.15 | ₩26,457 | ₩26,677 | ₩26,457 | ₩26,563 | +0.40% | 3.1천 |
|---|
| 2026.07.14 | ₩26,523 | ₩26,817 | ₩26,483 | ₩26,630 | +0.40% | 2.6천 |
|---|
| 2026.07.13 | ₩26,497 | ₩26,630 | ₩26,470 | ₩26,530 | +0.12% | 2.4천 |
|---|
| 2026.07.10 | ₩26,603 | ₩26,697 | ₩26,497 | ₩26,497 | -0.40% | 4.8천 |
|---|
| 2026.07.09 | ₩26,630 | ₩26,683 | ₩26,630 | ₩26,630 | 0.00% | 348 |
|---|
| 2026.07.08 | ₩26,497 | ₩26,670 | ₩26,497 | ₩26,640 | +0.54% | 2.1천 |
|---|
| 2026.07.07 | ₩26,603 | ₩26,710 | ₩26,577 | ₩26,643 | +0.15% | 4.7천 |
|---|
| 2026.07.06 | ₩26,710 | ₩26,950 | ₩26,603 | ₩26,630 | -0.30% | 6.1천 |
|---|
| 2026.07.02 | ₩26,670 | ₩26,897 | ₩26,670 | ₩26,897 | +0.85% | 6.3천 |
|---|
| 2026.07.01 | ₩26,577 | ₩26,657 | ₩26,497 | ₩26,657 | +0.30% | 2.1천 |
|---|
| 2026.06.30 | ₩26,657 | ₩27,084 | ₩26,657 | ₩26,697 | +0.15% | 1.3만 |
|---|
| 2026.06.29 | ₩26,884 | ₩26,897 | ₩26,577 | ₩26,804 | -0.30% | 8.3천 |
|---|
| 2026.06.26 | ₩26,643 | ₩26,884 | ₩26,563 | ₩26,683 | +0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩26,577 | ₩26,650 | ₩26,443 | ₩26,497 | -0.30% | 2천 |
|---|
| 2026.06.24 | ₩26,430 | ₩26,697 | ₩26,403 | ₩26,443 | +0.05% | 7.7천 |
|---|
| 2026.06.23 | ₩26,310 | ₩26,590 | ₩26,310 | ₩26,483 | +0.66% | 1.3천 |
|---|
| 2026.06.22 | ₩26,430 | ₩26,630 | ₩26,350 | ₩26,350 | -0.30% | 1.8천 |
|---|
| 2026.06.18 | ₩26,777 | ₩26,777 | ₩26,363 | ₩26,403 | -1.40% | 5천 |
|---|
| 2026.06.17 | ₩26,844 | ₩27,156 | ₩26,844 | ₩26,844 | 0.00% | 2.6천 |
|---|
| 2026.06.16 | ₩26,884 | ₩26,910 | ₩26,884 | ₩26,884 | 0.00% | 728 |
|---|
| 2026.06.15 | ₩26,777 | ₩26,964 | ₩26,777 | ₩26,897 | +0.45% | 1.9천 |
|---|
| 2026.06.12 | ₩26,750 | ₩26,884 | ₩26,710 | ₩26,884 | +0.50% | 4천 |
|---|
| 2026.06.11 | ₩26,830 | ₩26,857 | ₩26,764 | ₩26,857 | +0.10% | 750 |
|---|
| 2026.06.10 | ₩26,857 | ₩27,031 | ₩26,830 | ₩26,844 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩26,884 | ₩26,970 | ₩26,830 | ₩26,830 | -0.20% | 3천 |
|---|
| 2026.06.08 | ₩26,857 | ₩26,906 | ₩26,830 | ₩26,897 | +0.15% | 5.1천 |
|---|
| 2026.06.05 | ₩26,710 | ₩26,924 | ₩26,710 | ₩26,737 | +0.10% | 2.6천 |
|---|
| 2026.06.04 | ₩26,737 | ₩26,897 | ₩26,723 | ₩26,723 | -0.05% | 1.3천 |
|---|
| 2026.06.03 | ₩26,897 | ₩27,017 | ₩26,723 | ₩26,777 | -0.45% | 9.5천 |
|---|
| 2026.06.02 | ₩26,737 | ₩27,364 | ₩26,737 | ₩26,830 | +0.35% | 4.6천 |
|---|
| 2026.06.01 | ₩26,884 | ₩27,084 | ₩26,723 | ₩26,723 | -0.60% | 3천 |
|---|
| 2026.05.29 | ₩26,937 | ₩26,937 | ₩26,830 | ₩26,830 | -0.40% | 1.1천 |
|---|
| 2026.05.28 | ₩26,870 | ₩26,917 | ₩26,844 | ₩26,857 | -0.05% | 6.7천 |
|---|
| 2026.05.27 | ₩26,910 | ₩27,031 | ₩26,804 | ₩26,924 | +0.05% | 5.8천 |
|---|
| 2026.05.26 | ₩27,164 | ₩27,164 | ₩26,924 | ₩26,950 | -0.79% | 3.2천 |
|---|
| 2026.05.22 | ₩26,910 | ₩27,004 | ₩26,910 | ₩26,977 | +0.25% | 920 |
|---|
| 2026.05.21 | ₩26,897 | ₩26,897 | ₩26,897 | ₩26,897 | 0.00% | 309 |
|---|
| 2026.05.20 | ₩26,897 | ₩26,968 | ₩26,897 | ₩26,950 | +0.20% | 1.7천 |
|---|
| 2026.05.19 | ₩26,877 | ₩26,986 | ₩26,750 | ₩26,963 | +0.32% | 5.8천 |
|---|
| 2026.05.18 | ₩27,004 | ₩27,237 | ₩27,004 | ₩27,017 | +0.05% | 1.6천 |
|---|
| 2026.05.15 | ₩27,164 | ₩27,431 | ₩26,977 | ₩27,004 | -0.59% | 8.9천 |
|---|
| 2026.05.14 | ₩27,324 | ₩27,498 | ₩27,324 | ₩27,431 | +0.39% | 4.4천 |
|---|
| 2026.05.13 | ₩27,231 | ₩27,431 | ₩27,191 | ₩27,311 | +0.29% | 5.4천 |
|---|
| 2026.05.12 | ₩27,458 | ₩27,478 | ₩27,338 | ₩27,338 | -0.44% | 4.8천 |
|---|
| 2026.05.11 | ₩27,391 | ₩27,551 | ₩27,391 | ₩27,551 | +0.58% | 1.3천 |
|---|
| 2026.05.08 | ₩27,404 | ₩27,538 | ₩27,404 | ₩27,418 | +0.05% | 1.5천 |
|---|
| 2026.05.07 | ₩27,551 | ₩27,638 | ₩27,391 | ₩27,471 | -0.29% | 1.4만 |
|---|
| 2026.05.06 | ₩27,618 | ₩27,618 | ₩27,538 | ₩27,618 | 0.00% | 1.7천 |
|---|
| 2026.05.05 | ₩27,551 | ₩27,658 | ₩27,498 | ₩27,578 | +0.10% | 2.7천 |
|---|
| 2026.05.04 | ₩27,564 | ₩27,578 | ₩27,564 | ₩27,578 | +0.05% | 1.1천 |
|---|
| 2026.05.01 | ₩27,564 | ₩27,765 | ₩27,564 | ₩27,711 | +0.53% | 2.3천 |
|---|
| 2026.04.30 | ₩27,511 | ₩27,751 | ₩27,511 | ₩27,578 | +0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩27,538 | ₩27,564 | ₩27,538 | ₩27,551 | +0.05% | 1.7천 |
|---|
| 2026.04.28 | ₩27,645 | ₩27,791 | ₩27,511 | ₩27,591 | -0.19% | 1.1만 |
|---|
| 2026.04.27 | ₩27,511 | ₩27,791 | ₩27,511 | ₩27,791 | +1.02% | 4.3천 |
|---|
| 2026.04.24 | ₩27,498 | ₩27,631 | ₩27,498 | ₩27,631 | +0.49% | 375 |
|---|
| 2026.04.23 | ₩27,511 | ₩27,725 | ₩27,511 | ₩27,525 | +0.05% | 2.5천 |
|---|
| 2026.04.22 | ₩27,564 | ₩27,725 | ₩27,564 | ₩27,591 | +0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩27,591 | ₩27,591 | ₩27,564 | ₩27,564 | -0.10% | 491 |
|---|
| 2026.04.20 | ₩27,538 | ₩27,818 | ₩27,538 | ₩27,604 | +0.24% | 3.1천 |
|---|
| 2026.04.17 | ₩27,524 | ₩27,845 | ₩27,524 | ₩27,765 | +0.87% | 9.8천 |
|---|
| 2026.04.16 | ₩27,626 | ₩27,685 | ₩27,538 | ₩27,685 | +0.21% | 1.6천 |
|---|
| 2026.04.15 | ₩27,498 | ₩27,912 | ₩27,498 | ₩27,765 | +0.97% | 3.2천 |
|---|
| 2026.04.14 | ₩27,524 | ₩27,858 | ₩27,524 | ₩27,858 | +1.21% | 2천 |
|---|
| 2026.04.13 | ₩27,498 | ₩27,618 | ₩27,484 | ₩27,604 | +0.39% | 1.6천 |
|---|
| 2026.04.10 | ₩27,431 | ₩27,431 | ₩27,391 | ₩27,391 | -0.15% | 1.5천 |
|---|
| 2026.04.09 | ₩27,431 | ₩27,725 | ₩27,431 | ₩27,614 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩27,791 | ₩27,791 | ₩27,591 | ₩27,611 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩27,511 | ₩27,598 | ₩27,378 | ₩27,378 | -0.49% | 5.5천 |
|---|
| 2026.04.06 | ₩27,685 | ₩27,685 | ₩27,551 | ₩27,591 | -0.34% | 969 |
|---|
| 2026.04.02 | ₩27,498 | ₩27,591 | ₩27,498 | ₩27,564 | +0.24% | 932 |
|---|
| 2026.04.01 | ₩27,671 | ₩27,738 | ₩27,499 | ₩27,499 | -0.62% | 7.3천 |
|---|
| 2026.03.31 | ₩27,244 | ₩27,858 | ₩27,244 | ₩27,715 | +1.73% | 6천 |
|---|
| 2026.03.30 | ₩27,378 | ₩27,484 | ₩27,297 | ₩27,324 | -0.20% | 4.7천 |
|---|
| 2026.03.27 | ₩27,404 | ₩27,685 | ₩27,311 | ₩27,418 | +0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩27,711 | ₩27,778 | ₩27,444 | ₩27,484 | -0.82% | 1.1만 |
|---|
| 2026.03.25 | ₩27,698 | ₩27,738 | ₩27,391 | ₩27,725 | +0.10% | 894 |
|---|
| 2026.03.24 | ₩27,631 | ₩27,631 | ₩27,631 | ₩27,631 | 0.00% | 363 |
|---|
| 2026.03.23 | ₩27,778 | ₩27,778 | ₩27,137 | ₩27,631 | -0.53% | 3.1천 |
|---|
| 2026.03.20 | ₩27,137 | ₩27,237 | ₩27,097 | ₩27,137 | 0.00% | 2.4천 |
|---|
| 2026.03.19 | ₩27,563 | ₩27,671 | ₩27,044 | ₩27,044 | -1.88% | 3.6천 |
|---|
| 2026.03.18 | ₩28,058 | ₩28,168 | ₩27,845 | ₩27,848 | -0.75% | 3.7천 |
|---|
| 2026.03.17 | ₩28,052 | ₩28,152 | ₩28,005 | ₩28,152 | +0.36% | 794 |
|---|
| 2026.03.16 | ₩28,092 | ₩28,092 | ₩27,912 | ₩28,092 | 0.00% | 216 |
|---|
| 2026.03.13 | ₩28,165 | ₩28,219 | ₩27,878 | ₩28,045 | -0.43% | 5.1천 |
|---|
| 2026.03.12 | ₩27,898 | ₩28,072 | ₩27,864 | ₩28,032 | +0.48% | 4.3천 |
|---|
| 2026.03.11 | ₩28,032 | ₩28,112 | ₩27,898 | ₩27,912 | -0.43% | 3.9천 |
|---|
| 2026.03.10 | ₩27,898 | ₩28,172 | ₩27,898 | ₩27,978 | +0.29% | 15 |
|---|
| 2026.03.09 | ₩28,392 | ₩28,392 | ₩27,725 | ₩28,005 | -1.36% | 15 |
|---|
| 2026.03.06 | ₩28,219 | ₩28,392 | ₩28,219 | ₩28,392 | +0.61% | 15 |
|---|
| 2026.03.05 | ₩28,365 | ₩28,392 | ₩28,272 | ₩28,392 | +0.09% | 15 |
|---|
| 2026.03.04 | ₩28,365 | ₩28,485 | ₩28,365 | ₩28,485 | +0.42% | 15 |
|---|
| 2026.03.03 | ₩28,365 | ₩28,365 | ₩28,365 | ₩28,365 | 0.00% | 15 |
|---|
| 2026.03.02 | ₩28,365 | ₩28,459 | ₩28,365 | ₩28,419 | +0.19% | 15 |
|---|
| 2026.02.27 | ₩28,392 | ₩28,399 | ₩28,365 | ₩28,365 | -0.09% | 15 |
|---|
| 2026.02.26 | ₩28,566 | ₩28,566 | ₩28,365 | ₩28,432 | -0.47% | 2.6천 |
|---|
| 2026.02.25 | ₩28,365 | ₩28,432 | ₩28,365 | ₩28,365 | 0.00% | 15 |
|---|
| 2026.02.24 | ₩28,552 | ₩28,552 | ₩28,432 | ₩28,432 | -0.42% | 15 |
|---|
| 2026.02.23 | ₩28,232 | ₩28,562 | ₩28,232 | ₩28,562 | +1.17% | 15 |
|---|
| 2026.02.20 | ₩28,272 | ₩28,298 | ₩28,232 | ₩28,265 | -0.02% | 2.1천 |
|---|
| 2026.02.19 | ₩28,165 | ₩28,232 | ₩28,165 | ₩28,232 | +0.24% | 1.6천 |
|---|
| 2026.02.18 | ₩28,272 | ₩28,299 | ₩28,138 | ₩28,139 | -0.47% | 3천 |
|---|
| 2026.02.17 | ₩28,299 | ₩28,299 | ₩28,045 | ₩28,152 | -0.52% | 1.7천 |
|---|
| 2026.02.13 | ₩27,978 | ₩28,185 | ₩27,978 | ₩28,133 | +0.55% | 6.4천 |
|---|
| 2026.02.12 | ₩28,014 | ₩28,025 | ₩27,985 | ₩28,005 | -0.03% | 6천 |
|---|
| 2026.02.11 | ₩28,032 | ₩28,105 | ₩28,018 | ₩28,105 | +0.26% | 1.8천 |
|---|
| 2026.02.10 | ₩28,085 | ₩28,085 | ₩28,072 | ₩28,072 | -0.05% | 671 |
|---|
| 2026.02.09 | ₩28,005 | ₩28,024 | ₩27,992 | ₩28,018 | +0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩28,165 | ₩28,165 | ₩28,078 | ₩28,078 | -0.31% | 2.4천 |
|---|
| 2026.02.05 | ₩27,978 | ₩28,165 | ₩27,978 | ₩28,165 | +0.67% | 2.2천 |
|---|
| 2026.02.04 | ₩27,898 | ₩28,285 | ₩27,898 | ₩28,165 | +0.96% | 1.9천 |
|---|
| 2026.02.03 | ₩28,165 | ₩28,192 | ₩28,058 | ₩28,098 | -0.24% | 7.9천 |
|---|
| 2026.02.02 | ₩28,178 | ₩28,287 | ₩28,165 | ₩28,165 | -0.05% | 1.3천 |
|---|
| 2026.01.30 | ₩28,165 | ₩28,299 | ₩28,165 | ₩28,299 | +0.47% | 3천 |
|---|
| 2026.01.29 | ₩28,192 | ₩28,272 | ₩28,192 | ₩28,232 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩28,232 | ₩28,365 | ₩28,232 | ₩28,232 | 0.00% | 3.5천 |
|---|
| 2026.01.27 | ₩28,205 | ₩28,425 | ₩28,205 | ₩28,365 | +0.57% | 1.3만 |
|---|
| 2026.01.26 | ₩28,459 | ₩28,526 | ₩28,219 | ₩28,219 | -0.84% | 9.8천 |
|---|
| 2026.01.23 | ₩28,205 | ₩28,445 | ₩28,205 | ₩28,419 | +0.76% | 4.2천 |
|---|
| 2026.01.22 | ₩28,165 | ₩28,365 | ₩28,165 | ₩28,365 | +0.71% | 4.8천 |
|---|
| 2026.01.21 | ₩28,165 | ₩28,259 | ₩28,165 | ₩28,219 | +0.19% | 1.6천 |
|---|
| 2026.01.20 | ₩28,165 | ₩28,365 | ₩28,165 | ₩28,165 | 0.00% | 3.8천 |
|---|
| 2026.01.16 | ₩28,392 | ₩28,445 | ₩28,178 | ₩28,445 | +0.19% | 3.8천 |
|---|
| 2026.01.15 | ₩27,912 | ₩28,309 | ₩27,912 | ₩28,309 | +1.42% | 7.3천 |
|---|
| 2026.01.14 | ₩27,818 | ₩28,125 | ₩27,818 | ₩28,032 | +0.77% | 7.9천 |
|---|
| 2026.01.13 | ₩27,791 | ₩28,232 | ₩27,791 | ₩27,818 | +0.10% | 5.3천 |
|---|
| 2026.01.12 | ₩27,805 | ₩28,232 | ₩27,791 | ₩27,791 | -0.05% | 9천 |
|---|
| 2026.01.09 | ₩27,871 | ₩28,232 | ₩27,871 | ₩27,965 | +0.34% | 7.7천 |
|---|
| 2026.01.08 | ₩27,845 | ₩28,032 | ₩27,845 | ₩27,871 | +0.10% | 2천 |
|---|
| 2026.01.07 | ₩27,858 | ₩27,988 | ₩27,845 | ₩27,965 | +0.38% | 4.4천 |
|---|
| 2026.01.06 | ₩27,818 | ₩27,965 | ₩27,765 | ₩27,858 | +0.14% | 5.5천 |
|---|
| 2026.01.05 | ₩27,845 | ₩27,845 | ₩27,778 | ₩27,778 | -0.24% | 799 |
|---|
| 2026.01.02 | ₩27,751 | ₩27,858 | ₩27,711 | ₩27,858 | +0.38% | 972 |
|---|
| 2025.12.31 | ₩27,698 | ₩27,898 | ₩27,698 | ₩27,898 | +0.72% | 4.8천 |
|---|
| 2025.12.30 | ₩27,765 | ₩27,938 | ₩27,738 | ₩27,805 | +0.14% | 2.5만 |
|---|
| 2025.12.29 | ₩27,965 | ₩27,965 | ₩27,791 | ₩27,791 | -0.62% | 3만 |
|---|
| 2025.12.26 | ₩27,831 | ₩27,979 | ₩27,831 | ₩27,845 | +0.05% | 5.6천 |
|---|
| 2025.12.24 | ₩27,925 | ₩27,925 | ₩27,765 | ₩27,831 | -0.33% | 4.5천 |
|---|
| 2025.12.23 | ₩27,805 | ₩27,925 | ₩27,805 | ₩27,925 | +0.43% | 2.2천 |
|---|
| 2025.12.22 | ₩27,751 | ₩27,965 | ₩27,151 | ₩27,965 | +0.77% | 2.3만 |
|---|
| 2025.12.19 | ₩27,898 | ₩27,991 | ₩27,645 | ₩27,645 | -0.91% | 3.7만 |
|---|
| 2025.12.18 | ₩28,138 | ₩28,239 | ₩27,898 | ₩27,898 | -0.85% | 1.5만 |
|---|
| 2025.12.17 | ₩28,245 | ₩28,392 | ₩28,245 | ₩28,245 | +0.00% | 1.9천 |
|---|
| 2025.12.16 | ₩28,299 | ₩28,499 | ₩28,261 | ₩28,312 | +0.05% | 5.9천 |
|---|
| 2025.12.15 | ₩28,232 | ₩29,059 | ₩28,232 | ₩28,365 | +0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩28,058 | ₩28,285 | ₩28,058 | ₩28,232 | +0.62% | 2.5천 |
|---|
| 2025.12.11 | ₩28,085 | ₩28,625 | ₩28,085 | ₩28,152 | +0.24% | 1.4만 |
|---|
| 2025.12.10 | ₩28,138 | ₩28,445 | ₩28,098 | ₩28,139 | +0.00% | 3.7천 |
|---|
| 2025.12.09 | ₩28,272 | ₩28,405 | ₩28,045 | ₩28,405 | +0.47% | 2.8천 |
|---|
| 2025.12.08 | ₩28,456 | ₩28,512 | ₩28,299 | ₩28,392 | -0.23% | 3.1천 |
|---|
| 2025.12.05 | ₩28,192 | ₩28,499 | ₩28,192 | ₩28,394 | +0.72% | 4.6천 |
|---|
| 2025.12.04 | ₩28,405 | ₩28,926 | ₩28,259 | ₩28,299 | -0.38% | 3.1천 |
|---|
| 2025.12.03 | ₩29,033 | ₩29,033 | ₩28,512 | ₩28,512 | -1.79% | 5.7천 |
|---|
| 2025.12.02 | ₩29,100 | ₩29,100 | ₩28,606 | ₩29,019 | -0.28% | 5.2천 |
|---|
| 2025.12.01 | ₩28,606 | ₩28,606 | ₩28,058 | ₩28,432 | -0.61% | 1.3만 |
|---|
| 2025.11.28 | ₩28,873 | ₩28,873 | ₩28,779 | ₩28,826 | -0.16% | 2천 |
|---|
| 2025.11.26 | ₩28,526 | ₩29,100 | ₩28,526 | ₩28,806 | +0.98% | 3.1만 |
|---|
| 2025.11.25 | ₩28,445 | ₩28,606 | ₩28,312 | ₩28,472 | +0.09% | 3.1천 |
|---|
| 2025.11.24 | ₩28,125 | ₩29,046 | ₩28,058 | ₩28,619 | +1.76% | 4.1만 |
|---|
| 2025.11.21 | ₩27,965 | ₩28,085 | ₩27,965 | ₩28,072 | +0.38% | 2.5만 |
|---|
| 2025.11.20 | ₩27,992 | ₩28,102 | ₩27,992 | ₩28,052 | +0.21% | 1.9천 |
|---|
| 2025.11.19 | ₩27,965 | ₩28,085 | ₩27,965 | ₩28,018 | +0.19% | 2천 |
|---|
| 2025.11.18 | ₩27,952 | ₩28,055 | ₩27,952 | ₩27,992 | +0.14% | 2천 |
|---|
| 2025.11.17 | ₩28,032 | ₩28,204 | ₩27,978 | ₩27,992 | -0.14% | 7.7천 |
|---|
| 2025.11.14 | ₩28,185 | ₩28,272 | ₩27,978 | ₩27,978 | -0.73% | 2.7만 |
|---|
| 2025.11.13 | ₩28,045 | ₩28,190 | ₩28,045 | ₩28,138 | +0.33% | 1.2만 |
|---|
| 2025.11.12 | ₩28,045 | ₩28,045 | ₩28,032 | ₩28,032 | -0.05% | 1.8천 |
|---|
| 2025.11.11 | ₩28,058 | ₩28,138 | ₩28,058 | ₩28,098 | +0.14% | 2천 |
|---|
| 2025.11.10 | ₩28,032 | ₩28,192 | ₩28,032 | ₩28,152 | +0.43% | 3.3천 |
|---|
| 2025.11.07 | ₩28,098 | ₩28,114 | ₩28,085 | ₩28,112 | +0.05% | 3.4천 |
|---|
| 2025.11.06 | ₩28,232 | ₩28,232 | ₩28,032 | ₩28,085 | -0.52% | 4.2천 |
|---|
| 2025.11.05 | ₩28,112 | ₩28,112 | ₩28,098 | ₩28,098 | -0.05% | 782 |
|---|
| 2025.11.04 | ₩28,098 | ₩28,232 | ₩28,098 | ₩28,098 | 0.00% | 3.4천 |
|---|
| 2025.11.03 | ₩28,098 | ₩28,352 | ₩28,098 | ₩28,098 | 0.00% | 5.7천 |
|---|
| 2025.10.31 | ₩28,112 | ₩28,232 | ₩28,098 | ₩28,205 | +0.33% | 8.3천 |
|---|
| 2025.10.30 | ₩28,112 | ₩28,178 | ₩28,032 | ₩28,178 | +0.24% | 1만 |
|---|
| 2025.10.29 | ₩28,218 | ₩28,232 | ₩28,058 | ₩28,072 | -0.52% | 9.3천 |
|---|
| 2025.10.28 | ₩28,178 | ₩28,272 | ₩28,178 | ₩28,192 | +0.05% | 1.7천 |
|---|
| 2025.10.27 | ₩28,232 | ₩28,272 | ₩28,152 | ₩28,259 | +0.09% | 8천 |
|---|
| 2025.10.24 | ₩28,192 | ₩28,307 | ₩28,192 | ₩28,205 | +0.05% | 2.9천 |
|---|
| 2025.10.23 | ₩28,205 | ₩28,292 | ₩28,205 | ₩28,282 | +0.27% | 920 |
|---|
| 2025.10.22 | ₩28,299 | ₩28,299 | ₩28,192 | ₩28,219 | -0.28% | 1.8천 |
|---|
| 2025.10.21 | ₩28,192 | ₩28,192 | ₩28,192 | ₩28,192 | 0.00% | 174 |
|---|
| 2025.10.20 | ₩28,032 | ₩28,250 | ₩28,032 | ₩28,250 | +0.78% | 8.5천 |
|---|
| 2025.10.17 | ₩27,938 | ₩28,032 | ₩27,898 | ₩28,018 | +0.29% | 2.4천 |
|---|
| 2025.10.16 | ₩27,938 | ₩27,938 | ₩27,938 | ₩27,938 | 0.00% | 567 |
|---|
| 2025.10.15 | ₩27,898 | ₩28,005 | ₩27,898 | ₩27,998 | +0.36% | 1.4천 |
|---|
| 2025.10.14 | ₩27,765 | ₩27,898 | ₩27,737 | ₩27,865 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩27,912 | ₩27,912 | ₩27,738 | ₩27,765 | -0.53% | 7.2천 |
|---|
| 2025.10.10 | ₩27,912 | ₩27,994 | ₩27,738 | ₩27,738 | -0.62% | 1.4만 |
|---|