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 | ₩24,627 | ₩24,967 | ₩24,627 | ₩24,967 | +1.38% | 3.4천 |
| 2026.10.08 | ₩24,693 | ₩25,027 | ₩24,547 | ₩24,814 | +0.49% | 1.9만 |
| 2026.10.07 | ₩24,613 | ₩24,800 | ₩24,573 | ₩24,627 | +0.05% | 5.1천 |
| 2026.10.06 | ₩24,599 | ₩24,827 | ₩24,599 | ₩24,787 | +0.76% | 1만 |
| 2026.10.05 | ₩24,587 | ₩24,774 | ₩24,587 | ₩24,733 | +0.60% | 1.6만 |
| 2026.10.02 | ₩24,627 | ₩24,720 | ₩24,573 | ₩24,573 | -0.22% | 4.5천 |
| 2026.10.01 | ₩24,253 | ₩24,627 | ₩24,253 | ₩24,600 | +1.43% | 5.1천 |
| 2026.09.30 | ₩24,429 | ₩24,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,400 |
| -0.12% |
| 9.3천 |
| 2026.09.29 | ₩24,533 | ₩24,560 | ₩24,293 | ₩24,426 | -0.44% | 3.3천 |
|---|
| 2026.09.28 | ₩24,774 | ₩24,774 | ₩24,346 | ₩24,373 | -1.62% | 1만 |
|---|
| 2026.09.25 | ₩24,680 | ₩24,760 | ₩24,560 | ₩24,640 | -0.16% | 8.5천 |
|---|
| 2026.09.24 | ₩24,560 | ₩24,600 | ₩24,479 | ₩24,507 | -0.22% | 5.3천 |
|---|
| 2026.09.23 | ₩24,533 | ₩24,667 | ₩24,533 | ₩24,560 | +0.11% | 3천 |
|---|
| 2026.09.22 | ₩24,747 | ₩24,880 | ₩24,493 | ₩24,727 | -0.08% | 9.4천 |
|---|
| 2026.09.21 | ₩24,854 | ₩24,934 | ₩24,627 | ₩24,834 | -0.08% | 5.2천 |
|---|
| 2026.09.18 | ₩25,014 | ₩25,227 | ₩25,000 | ₩25,094 | +0.32% | 7.1천 |
|---|
| 2026.09.17 | ₩25,067 | ₩25,294 | ₩25,067 | ₩25,147 | +0.32% | 5.1천 |
|---|
| 2026.09.16 | ₩25,000 | ₩25,227 | ₩25,000 | ₩25,121 | +0.48% | 5.2천 |
|---|
| 2026.09.15 | ₩25,294 | ₩25,414 | ₩25,081 | ₩25,081 | -0.84% | 6.3천 |
|---|
| 2026.09.14 | ₩25,161 | ₩25,414 | ₩25,141 | ₩25,414 | +1.01% | 8.6천 |
|---|
| 2026.09.11 | ₩25,414 | ₩25,428 | ₩25,361 | ₩25,361 | -0.21% | 7.3천 |
|---|
| 2026.09.10 | ₩25,494 | ₩25,494 | ₩25,388 | ₩25,487 | -0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩25,761 | ₩25,820 | ₩25,588 | ₩25,628 | -0.52% | 8.1천 |
|---|
| 2026.09.08 | ₩25,761 | ₩25,775 | ₩25,761 | ₩25,761 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩25,761 | ₩25,761 | ₩25,761 | ₩25,761 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩25,841 | ₩25,841 | ₩25,761 | ₩25,801 | -0.15% | 2.3천 |
|---|
| 2026.09.02 | ₩25,761 | ₩26,148 | ₩25,761 | ₩25,761 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩25,574 | ₩25,841 | ₩25,561 | ₩25,828 | +0.99% | 6.9천 |
|---|
| 2026.08.31 | ₩25,828 | ₩26,268 | ₩25,634 | ₩25,681 | -0.57% | 1.3만 |
|---|
| 2026.08.28 | ₩25,788 | ₩25,828 | ₩25,788 | ₩25,828 | +0.16% | 2.5천 |
|---|
| 2026.08.27 | ₩25,775 | ₩25,788 | ₩25,761 | ₩25,788 | +0.05% | 3.9천 |
|---|
| 2026.08.26 | ₩25,761 | ₩25,955 | ₩25,761 | ₩25,761 | +0.00% | 9.6천 |
|---|
| 2026.08.25 | ₩25,468 | ₩25,761 | ₩25,454 | ₩25,761 | +1.15% | 1.6만 |
|---|
| 2026.08.24 | ₩25,548 | ₩25,708 | ₩25,454 | ₩25,468 | -0.31% | 5.8천 |
|---|
| 2026.08.21 | ₩25,881 | ₩26,028 | ₩25,628 | ₩25,628 | -0.98% | 1.5천 |
|---|
| 2026.08.20 | ₩25,775 | ₩25,908 | ₩25,414 | ₩25,414 | -1.40% | 1만 |
|---|
| 2026.08.19 | ₩25,868 | ₩25,868 | ₩25,761 | ₩25,848 | -0.08% | 6.5천 |
|---|
| 2026.08.18 | ₩25,761 | ₩25,941 | ₩25,761 | ₩25,868 | +0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩25,895 | ₩25,895 | ₩25,761 | ₩25,761 | -0.52% | 2.9천 |
|---|
| 2026.08.14 | ₩25,801 | ₩25,801 | ₩25,534 | ₩25,735 | -0.26% | 1.8만 |
|---|
| 2026.08.13 | ₩25,948 | ₩26,055 | ₩25,695 | ₩25,908 | -0.15% | 1.6만 |
|---|
| 2026.08.12 | ₩25,868 | ₩26,182 | ₩25,868 | ₩25,948 | +0.31% | 1만 |
|---|
| 2026.08.11 | ₩26,135 | ₩26,223 | ₩26,042 | ₩26,122 | -0.05% | 7.2천 |
|---|
| 2026.08.10 | ₩26,309 | ₩26,362 | ₩26,135 | ₩26,135 | -0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩26,335 | ₩26,562 | ₩26,309 | ₩26,309 | -0.10% | 4.6천 |
|---|
| 2026.08.06 | ₩26,362 | ₩26,429 | ₩26,362 | ₩26,429 | +0.25% | 2.3천 |
|---|
| 2026.08.05 | ₩26,335 | ₩26,531 | ₩26,322 | ₩26,322 | -0.05% | 4.1천 |
|---|
| 2026.08.04 | ₩26,455 | ₩26,455 | ₩26,322 | ₩26,369 | -0.33% | 3.7천 |
|---|
| 2026.08.03 | ₩26,402 | ₩26,562 | ₩26,295 | ₩26,349 | -0.20% | 1.2만 |
|---|
| 2026.07.31 | ₩26,402 | ₩26,602 | ₩26,380 | ₩26,442 | +0.15% | 3.2천 |
|---|
| 2026.07.30 | ₩26,495 | ₩26,629 | ₩26,429 | ₩26,429 | -0.25% | 8.6천 |
|---|
| 2026.07.29 | ₩26,474 | ₩26,575 | ₩26,455 | ₩26,575 | +0.38% | 2천 |
|---|
| 2026.07.28 | ₩26,509 | ₩26,616 | ₩26,509 | ₩26,616 | +0.40% | 2.2천 |
|---|
| 2026.07.27 | ₩26,829 | ₩26,829 | ₩26,549 | ₩26,629 | -0.75% | 8.8천 |
|---|
| 2026.07.24 | ₩26,455 | ₩26,709 | ₩26,455 | ₩26,696 | +0.91% | 2.6천 |
|---|
| 2026.07.23 | ₩26,455 | ₩26,896 | ₩26,455 | ₩26,535 | +0.30% | 2.7천 |
|---|
| 2026.07.22 | ₩26,455 | ₩26,562 | ₩26,455 | ₩26,549 | +0.35% | 3.1천 |
|---|
| 2026.07.21 | ₩26,442 | ₩26,616 | ₩26,442 | ₩26,482 | +0.15% | 5천 |
|---|
| 2026.07.20 | ₩26,696 | ₩26,696 | ₩26,456 | ₩26,456 | -0.90% | 7.6천 |
|---|
| 2026.07.17 | ₩26,660 | ₩26,660 | ₩26,442 | ₩26,442 | -0.82% | 4.7천 |
|---|
| 2026.07.16 | ₩26,535 | ₩26,749 | ₩26,495 | ₩26,495 | -0.15% | 3천 |
|---|
| 2026.07.15 | ₩26,455 | ₩26,676 | ₩26,455 | ₩26,562 | +0.40% | 3.1천 |
|---|
| 2026.07.14 | ₩26,522 | ₩26,816 | ₩26,482 | ₩26,629 | +0.40% | 2.6천 |
|---|
| 2026.07.13 | ₩26,495 | ₩26,629 | ₩26,469 | ₩26,528 | +0.12% | 2.4천 |
|---|
| 2026.07.10 | ₩26,602 | ₩26,696 | ₩26,495 | ₩26,495 | -0.40% | 4.8천 |
|---|
| 2026.07.09 | ₩26,629 | ₩26,682 | ₩26,629 | ₩26,629 | 0.00% | 348 |
|---|
| 2026.07.08 | ₩26,495 | ₩26,669 | ₩26,495 | ₩26,639 | +0.54% | 2.1천 |
|---|
| 2026.07.07 | ₩26,602 | ₩26,709 | ₩26,575 | ₩26,642 | +0.15% | 4.7천 |
|---|
| 2026.07.06 | ₩26,709 | ₩26,949 | ₩26,602 | ₩26,629 | -0.30% | 6.1천 |
|---|
| 2026.07.02 | ₩26,669 | ₩26,896 | ₩26,669 | ₩26,896 | +0.85% | 6.3천 |
|---|
| 2026.07.01 | ₩26,575 | ₩26,656 | ₩26,495 | ₩26,656 | +0.30% | 2.1천 |
|---|
| 2026.06.30 | ₩26,656 | ₩27,083 | ₩26,656 | ₩26,696 | +0.15% | 1.3만 |
|---|
| 2026.06.29 | ₩26,882 | ₩26,896 | ₩26,575 | ₩26,802 | -0.30% | 8.3천 |
|---|
| 2026.06.26 | ₩26,642 | ₩26,882 | ₩26,562 | ₩26,682 | +0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩26,575 | ₩26,649 | ₩26,442 | ₩26,495 | -0.30% | 2천 |
|---|
| 2026.06.24 | ₩26,429 | ₩26,696 | ₩26,402 | ₩26,442 | +0.05% | 7.7천 |
|---|
| 2026.06.23 | ₩26,309 | ₩26,589 | ₩26,309 | ₩26,482 | +0.66% | 1.3천 |
|---|
| 2026.06.22 | ₩26,429 | ₩26,629 | ₩26,349 | ₩26,349 | -0.30% | 1.8천 |
|---|
| 2026.06.18 | ₩26,776 | ₩26,776 | ₩26,362 | ₩26,402 | -1.40% | 5천 |
|---|
| 2026.06.17 | ₩26,842 | ₩27,155 | ₩26,842 | ₩26,842 | 0.00% | 2.6천 |
|---|
| 2026.06.16 | ₩26,882 | ₩26,909 | ₩26,882 | ₩26,882 | 0.00% | 728 |
|---|
| 2026.06.15 | ₩26,776 | ₩26,963 | ₩26,776 | ₩26,896 | +0.45% | 1.9천 |
|---|
| 2026.06.12 | ₩26,749 | ₩26,882 | ₩26,709 | ₩26,882 | +0.50% | 4천 |
|---|
| 2026.06.11 | ₩26,829 | ₩26,856 | ₩26,762 | ₩26,856 | +0.10% | 750 |
|---|
| 2026.06.10 | ₩26,856 | ₩27,029 | ₩26,829 | ₩26,842 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩26,882 | ₩26,969 | ₩26,829 | ₩26,829 | -0.20% | 3천 |
|---|
| 2026.06.08 | ₩26,856 | ₩26,905 | ₩26,829 | ₩26,896 | +0.15% | 5.1천 |
|---|
| 2026.06.05 | ₩26,709 | ₩26,923 | ₩26,709 | ₩26,736 | +0.10% | 2.6천 |
|---|
| 2026.06.04 | ₩26,736 | ₩26,896 | ₩26,722 | ₩26,722 | -0.05% | 1.3천 |
|---|
| 2026.06.03 | ₩26,896 | ₩27,016 | ₩26,722 | ₩26,776 | -0.45% | 9.5천 |
|---|
| 2026.06.02 | ₩26,736 | ₩27,363 | ₩26,736 | ₩26,829 | +0.35% | 4.6천 |
|---|
| 2026.06.01 | ₩26,882 | ₩27,083 | ₩26,722 | ₩26,722 | -0.60% | 3천 |
|---|
| 2026.05.29 | ₩26,936 | ₩26,936 | ₩26,829 | ₩26,829 | -0.40% | 1.1천 |
|---|
| 2026.05.28 | ₩26,869 | ₩26,916 | ₩26,842 | ₩26,856 | -0.05% | 6.7천 |
|---|
| 2026.05.27 | ₩26,909 | ₩27,029 | ₩26,802 | ₩26,923 | +0.05% | 5.8천 |
|---|
| 2026.05.26 | ₩27,163 | ₩27,163 | ₩26,923 | ₩26,949 | -0.79% | 3.2천 |
|---|
| 2026.05.22 | ₩26,909 | ₩27,003 | ₩26,909 | ₩26,976 | +0.25% | 920 |
|---|
| 2026.05.21 | ₩26,896 | ₩26,896 | ₩26,896 | ₩26,896 | 0.00% | 309 |
|---|
| 2026.05.20 | ₩26,896 | ₩26,967 | ₩26,896 | ₩26,949 | +0.20% | 1.7천 |
|---|
| 2026.05.19 | ₩26,876 | ₩26,985 | ₩26,749 | ₩26,962 | +0.32% | 5.8천 |
|---|
| 2026.05.18 | ₩27,003 | ₩27,236 | ₩27,003 | ₩27,016 | +0.05% | 1.6천 |
|---|
| 2026.05.15 | ₩27,163 | ₩27,430 | ₩26,976 | ₩27,003 | -0.59% | 8.9천 |
|---|
| 2026.05.14 | ₩27,323 | ₩27,496 | ₩27,323 | ₩27,430 | +0.39% | 4.4천 |
|---|
| 2026.05.13 | ₩27,230 | ₩27,430 | ₩27,189 | ₩27,310 | +0.29% | 5.4천 |
|---|
| 2026.05.12 | ₩27,456 | ₩27,476 | ₩27,336 | ₩27,336 | -0.44% | 4.8천 |
|---|
| 2026.05.11 | ₩27,390 | ₩27,550 | ₩27,390 | ₩27,550 | +0.58% | 1.3천 |
|---|
| 2026.05.08 | ₩27,403 | ₩27,537 | ₩27,403 | ₩27,417 | +0.05% | 1.5천 |
|---|
| 2026.05.07 | ₩27,550 | ₩27,637 | ₩27,390 | ₩27,470 | -0.29% | 1.4만 |
|---|
| 2026.05.06 | ₩27,617 | ₩27,617 | ₩27,537 | ₩27,617 | 0.00% | 1.7천 |
|---|
| 2026.05.05 | ₩27,550 | ₩27,657 | ₩27,496 | ₩27,577 | +0.10% | 2.7천 |
|---|
| 2026.05.04 | ₩27,563 | ₩27,577 | ₩27,563 | ₩27,577 | +0.05% | 1.1천 |
|---|
| 2026.05.01 | ₩27,563 | ₩27,763 | ₩27,563 | ₩27,710 | +0.53% | 2.3천 |
|---|
| 2026.04.30 | ₩27,510 | ₩27,750 | ₩27,510 | ₩27,577 | +0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩27,537 | ₩27,563 | ₩27,537 | ₩27,550 | +0.05% | 1.7천 |
|---|
| 2026.04.28 | ₩27,643 | ₩27,790 | ₩27,510 | ₩27,590 | -0.19% | 1.1만 |
|---|
| 2026.04.27 | ₩27,510 | ₩27,790 | ₩27,510 | ₩27,790 | +1.02% | 4.3천 |
|---|
| 2026.04.24 | ₩27,496 | ₩27,630 | ₩27,496 | ₩27,630 | +0.49% | 375 |
|---|
| 2026.04.23 | ₩27,510 | ₩27,723 | ₩27,510 | ₩27,523 | +0.05% | 2.5천 |
|---|
| 2026.04.22 | ₩27,563 | ₩27,723 | ₩27,563 | ₩27,590 | +0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩27,590 | ₩27,590 | ₩27,563 | ₩27,563 | -0.10% | 491 |
|---|
| 2026.04.20 | ₩27,537 | ₩27,817 | ₩27,537 | ₩27,603 | +0.24% | 3.1천 |
|---|
| 2026.04.17 | ₩27,523 | ₩27,844 | ₩27,523 | ₩27,763 | +0.87% | 9.8천 |
|---|
| 2026.04.16 | ₩27,624 | ₩27,683 | ₩27,537 | ₩27,683 | +0.21% | 1.6천 |
|---|
| 2026.04.15 | ₩27,496 | ₩27,910 | ₩27,496 | ₩27,763 | +0.97% | 3.2천 |
|---|
| 2026.04.14 | ₩27,523 | ₩27,857 | ₩27,523 | ₩27,857 | +1.21% | 2천 |
|---|
| 2026.04.13 | ₩27,496 | ₩27,617 | ₩27,483 | ₩27,603 | +0.39% | 1.6천 |
|---|
| 2026.04.10 | ₩27,430 | ₩27,430 | ₩27,390 | ₩27,390 | -0.15% | 1.5천 |
|---|
| 2026.04.09 | ₩27,430 | ₩27,723 | ₩27,430 | ₩27,613 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩27,790 | ₩27,790 | ₩27,590 | ₩27,610 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩27,510 | ₩27,597 | ₩27,376 | ₩27,376 | -0.49% | 5.5천 |
|---|
| 2026.04.06 | ₩27,683 | ₩27,683 | ₩27,550 | ₩27,590 | -0.34% | 969 |
|---|
| 2026.04.02 | ₩27,496 | ₩27,590 | ₩27,496 | ₩27,563 | +0.24% | 932 |
|---|
| 2026.04.01 | ₩27,670 | ₩27,737 | ₩27,498 | ₩27,498 | -0.62% | 7.3천 |
|---|
| 2026.03.31 | ₩27,243 | ₩27,857 | ₩27,243 | ₩27,714 | +1.73% | 6천 |
|---|
| 2026.03.30 | ₩27,376 | ₩27,483 | ₩27,296 | ₩27,323 | -0.20% | 4.7천 |
|---|
| 2026.03.27 | ₩27,403 | ₩27,683 | ₩27,310 | ₩27,416 | +0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩27,710 | ₩27,777 | ₩27,443 | ₩27,483 | -0.82% | 1.1만 |
|---|
| 2026.03.25 | ₩27,697 | ₩27,737 | ₩27,390 | ₩27,723 | +0.10% | 894 |
|---|
| 2026.03.24 | ₩27,630 | ₩27,630 | ₩27,630 | ₩27,630 | 0.00% | 363 |
|---|
| 2026.03.23 | ₩27,777 | ₩27,777 | ₩27,136 | ₩27,630 | -0.53% | 3.1천 |
|---|
| 2026.03.20 | ₩27,136 | ₩27,236 | ₩27,096 | ₩27,136 | 0.00% | 2.4천 |
|---|
| 2026.03.19 | ₩27,562 | ₩27,670 | ₩27,043 | ₩27,043 | -1.88% | 3.6천 |
|---|
| 2026.03.18 | ₩28,057 | ₩28,167 | ₩27,844 | ₩27,847 | -0.75% | 3.7천 |
|---|
| 2026.03.17 | ₩28,050 | ₩28,151 | ₩28,004 | ₩28,151 | +0.36% | 794 |
|---|
| 2026.03.16 | ₩28,090 | ₩28,090 | ₩27,910 | ₩28,090 | 0.00% | 216 |
|---|
| 2026.03.13 | ₩28,164 | ₩28,217 | ₩27,877 | ₩28,044 | -0.43% | 5.1천 |
|---|
| 2026.03.12 | ₩27,897 | ₩28,070 | ₩27,863 | ₩28,030 | +0.48% | 4.3천 |
|---|
| 2026.03.11 | ₩28,030 | ₩28,110 | ₩27,897 | ₩27,910 | -0.43% | 3.9천 |
|---|
| 2026.03.10 | ₩27,897 | ₩28,171 | ₩27,897 | ₩27,977 | +0.29% | 15 |
|---|
| 2026.03.09 | ₩28,391 | ₩28,391 | ₩27,723 | ₩28,004 | -1.36% | 15 |
|---|
| 2026.03.06 | ₩28,217 | ₩28,391 | ₩28,217 | ₩28,391 | +0.61% | 15 |
|---|
| 2026.03.05 | ₩28,364 | ₩28,391 | ₩28,271 | ₩28,391 | +0.09% | 15 |
|---|
| 2026.03.04 | ₩28,364 | ₩28,484 | ₩28,364 | ₩28,484 | +0.42% | 15 |
|---|
| 2026.03.03 | ₩28,364 | ₩28,364 | ₩28,364 | ₩28,364 | 0.00% | 15 |
|---|
| 2026.03.02 | ₩28,364 | ₩28,458 | ₩28,364 | ₩28,417 | +0.19% | 15 |
|---|
| 2026.02.27 | ₩28,391 | ₩28,397 | ₩28,364 | ₩28,364 | -0.09% | 15 |
|---|
| 2026.02.26 | ₩28,564 | ₩28,564 | ₩28,364 | ₩28,431 | -0.47% | 2.6천 |
|---|
| 2026.02.25 | ₩28,364 | ₩28,431 | ₩28,364 | ₩28,364 | 0.00% | 15 |
|---|
| 2026.02.24 | ₩28,551 | ₩28,551 | ₩28,431 | ₩28,431 | -0.42% | 15 |
|---|
| 2026.02.23 | ₩28,231 | ₩28,561 | ₩28,231 | ₩28,561 | +1.17% | 15 |
|---|
| 2026.02.20 | ₩28,271 | ₩28,296 | ₩28,231 | ₩28,264 | -0.02% | 2.1천 |
|---|
| 2026.02.19 | ₩28,164 | ₩28,231 | ₩28,164 | ₩28,231 | +0.24% | 1.6천 |
|---|
| 2026.02.18 | ₩28,271 | ₩28,297 | ₩28,137 | ₩28,137 | -0.47% | 3천 |
|---|
| 2026.02.17 | ₩28,297 | ₩28,297 | ₩28,044 | ₩28,151 | -0.52% | 1.7천 |
|---|
| 2026.02.13 | ₩27,977 | ₩28,184 | ₩27,977 | ₩28,131 | +0.55% | 6.4천 |
|---|
| 2026.02.12 | ₩28,013 | ₩28,024 | ₩27,984 | ₩28,004 | -0.03% | 6천 |
|---|
| 2026.02.11 | ₩28,030 | ₩28,104 | ₩28,017 | ₩28,104 | +0.26% | 1.8천 |
|---|
| 2026.02.10 | ₩28,084 | ₩28,084 | ₩28,070 | ₩28,070 | -0.05% | 671 |
|---|
| 2026.02.09 | ₩28,004 | ₩28,022 | ₩27,990 | ₩28,017 | +0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩28,164 | ₩28,164 | ₩28,077 | ₩28,077 | -0.31% | 2.4천 |
|---|
| 2026.02.05 | ₩27,977 | ₩28,164 | ₩27,977 | ₩28,164 | +0.67% | 2.2천 |
|---|
| 2026.02.04 | ₩27,897 | ₩28,284 | ₩27,897 | ₩28,164 | +0.96% | 1.9천 |
|---|
| 2026.02.03 | ₩28,164 | ₩28,191 | ₩28,057 | ₩28,097 | -0.24% | 7.9천 |
|---|
| 2026.02.02 | ₩28,177 | ₩28,286 | ₩28,164 | ₩28,164 | -0.05% | 1.3천 |
|---|
| 2026.01.30 | ₩28,164 | ₩28,297 | ₩28,164 | ₩28,297 | +0.47% | 3천 |
|---|
| 2026.01.29 | ₩28,191 | ₩28,271 | ₩28,191 | ₩28,231 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩28,231 | ₩28,364 | ₩28,231 | ₩28,231 | 0.00% | 3.5천 |
|---|
| 2026.01.27 | ₩28,204 | ₩28,424 | ₩28,204 | ₩28,364 | +0.57% | 1.3만 |
|---|
| 2026.01.26 | ₩28,458 | ₩28,524 | ₩28,217 | ₩28,217 | -0.84% | 9.8천 |
|---|
| 2026.01.23 | ₩28,204 | ₩28,444 | ₩28,204 | ₩28,417 | +0.76% | 4.2천 |
|---|
| 2026.01.22 | ₩28,164 | ₩28,364 | ₩28,164 | ₩28,364 | +0.71% | 4.8천 |
|---|
| 2026.01.21 | ₩28,164 | ₩28,257 | ₩28,164 | ₩28,217 | +0.19% | 1.6천 |
|---|
| 2026.01.20 | ₩28,164 | ₩28,364 | ₩28,164 | ₩28,164 | 0.00% | 3.8천 |
|---|
| 2026.01.16 | ₩28,391 | ₩28,444 | ₩28,177 | ₩28,444 | +0.19% | 3.8천 |
|---|
| 2026.01.15 | ₩27,910 | ₩28,308 | ₩27,910 | ₩28,308 | +1.42% | 7.3천 |
|---|
| 2026.01.14 | ₩27,817 | ₩28,124 | ₩27,817 | ₩28,030 | +0.77% | 7.9천 |
|---|
| 2026.01.13 | ₩27,790 | ₩28,230 | ₩27,790 | ₩27,817 | +0.10% | 5.3천 |
|---|
| 2026.01.12 | ₩27,803 | ₩28,231 | ₩27,790 | ₩27,790 | -0.05% | 9천 |
|---|
| 2026.01.09 | ₩27,870 | ₩28,231 | ₩27,870 | ₩27,964 | +0.34% | 7.7천 |
|---|
| 2026.01.08 | ₩27,844 | ₩28,030 | ₩27,844 | ₩27,870 | +0.10% | 2천 |
|---|
| 2026.01.07 | ₩27,857 | ₩27,987 | ₩27,844 | ₩27,964 | +0.38% | 4.4천 |
|---|
| 2026.01.06 | ₩27,817 | ₩27,964 | ₩27,763 | ₩27,857 | +0.14% | 5.5천 |
|---|
| 2026.01.05 | ₩27,844 | ₩27,844 | ₩27,777 | ₩27,777 | -0.24% | 799 |
|---|
| 2026.01.02 | ₩27,750 | ₩27,857 | ₩27,710 | ₩27,857 | +0.38% | 972 |
|---|
| 2025.12.31 | ₩27,697 | ₩27,897 | ₩27,697 | ₩27,897 | +0.72% | 4.8천 |
|---|
| 2025.12.30 | ₩27,763 | ₩27,937 | ₩27,737 | ₩27,803 | +0.14% | 2.5만 |
|---|
| 2025.12.29 | ₩27,964 | ₩27,964 | ₩27,790 | ₩27,790 | -0.62% | 3만 |
|---|
| 2025.12.26 | ₩27,830 | ₩27,978 | ₩27,830 | ₩27,844 | +0.05% | 5.6천 |
|---|
| 2025.12.24 | ₩27,924 | ₩27,924 | ₩27,763 | ₩27,830 | -0.33% | 4.5천 |
|---|
| 2025.12.23 | ₩27,803 | ₩27,924 | ₩27,803 | ₩27,924 | +0.43% | 2.2천 |
|---|
| 2025.12.22 | ₩27,750 | ₩27,964 | ₩27,149 | ₩27,964 | +0.77% | 2.3만 |
|---|
| 2025.12.19 | ₩27,897 | ₩27,990 | ₩27,643 | ₩27,643 | -0.91% | 3.7만 |
|---|
| 2025.12.18 | ₩28,137 | ₩28,237 | ₩27,897 | ₩27,897 | -0.85% | 1.5만 |
|---|
| 2025.12.17 | ₩28,244 | ₩28,391 | ₩28,244 | ₩28,244 | +0.00% | 1.9천 |
|---|
| 2025.12.16 | ₩28,297 | ₩28,498 | ₩28,259 | ₩28,311 | +0.05% | 5.9천 |
|---|
| 2025.12.15 | ₩28,231 | ₩29,058 | ₩28,231 | ₩28,364 | +0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩28,057 | ₩28,284 | ₩28,057 | ₩28,231 | +0.62% | 2.5천 |
|---|
| 2025.12.11 | ₩28,084 | ₩28,623 | ₩28,084 | ₩28,151 | +0.24% | 1.4만 |
|---|
| 2025.12.10 | ₩28,137 | ₩28,444 | ₩28,097 | ₩28,137 | +0.00% | 3.7천 |
|---|
| 2025.12.09 | ₩28,271 | ₩28,404 | ₩28,044 | ₩28,404 | +0.47% | 2.8천 |
|---|
| 2025.12.08 | ₩28,455 | ₩28,511 | ₩28,297 | ₩28,391 | -0.23% | 3.1천 |
|---|
| 2025.12.05 | ₩28,191 | ₩28,498 | ₩28,191 | ₩28,393 | +0.72% | 4.6천 |
|---|
| 2025.12.04 | ₩28,404 | ₩28,925 | ₩28,257 | ₩28,297 | -0.38% | 3.1천 |
|---|
| 2025.12.03 | ₩29,031 | ₩29,031 | ₩28,511 | ₩28,511 | -1.79% | 5.7천 |
|---|
| 2025.12.02 | ₩29,098 | ₩29,098 | ₩28,604 | ₩29,018 | -0.28% | 5.2천 |
|---|
| 2025.12.01 | ₩28,604 | ₩28,604 | ₩28,057 | ₩28,431 | -0.61% | 1.3만 |
|---|
| 2025.11.28 | ₩28,871 | ₩28,871 | ₩28,778 | ₩28,825 | -0.16% | 2천 |
|---|
| 2025.11.26 | ₩28,524 | ₩29,098 | ₩28,524 | ₩28,805 | +0.98% | 3.1만 |
|---|
| 2025.11.25 | ₩28,444 | ₩28,604 | ₩28,311 | ₩28,471 | +0.09% | 3.1천 |
|---|
| 2025.11.24 | ₩28,124 | ₩29,045 | ₩28,057 | ₩28,618 | +1.76% | 4.1만 |
|---|
| 2025.11.21 | ₩27,964 | ₩28,084 | ₩27,964 | ₩28,070 | +0.38% | 2.5만 |
|---|
| 2025.11.20 | ₩27,990 | ₩28,101 | ₩27,990 | ₩28,050 | +0.21% | 1.9천 |
|---|
| 2025.11.19 | ₩27,964 | ₩28,084 | ₩27,964 | ₩28,017 | +0.19% | 2천 |
|---|
| 2025.11.18 | ₩27,950 | ₩28,054 | ₩27,950 | ₩27,990 | +0.14% | 2천 |
|---|
| 2025.11.17 | ₩28,030 | ₩28,203 | ₩27,977 | ₩27,990 | -0.14% | 7.7천 |
|---|
| 2025.11.14 | ₩28,184 | ₩28,271 | ₩27,977 | ₩27,977 | -0.73% | 2.7만 |
|---|
| 2025.11.13 | ₩28,044 | ₩28,189 | ₩28,044 | ₩28,137 | +0.33% | 1.2만 |
|---|
| 2025.11.12 | ₩28,044 | ₩28,044 | ₩28,030 | ₩28,030 | -0.05% | 1.8천 |
|---|
| 2025.11.11 | ₩28,057 | ₩28,137 | ₩28,057 | ₩28,097 | +0.14% | 2천 |
|---|
| 2025.11.10 | ₩28,030 | ₩28,191 | ₩28,030 | ₩28,151 | +0.43% | 3.3천 |
|---|
| 2025.11.07 | ₩28,097 | ₩28,113 | ₩28,084 | ₩28,110 | +0.05% | 3.4천 |
|---|
| 2025.11.06 | ₩28,231 | ₩28,231 | ₩28,030 | ₩28,084 | -0.52% | 4.2천 |
|---|
| 2025.11.05 | ₩28,110 | ₩28,110 | ₩28,097 | ₩28,097 | -0.05% | 782 |
|---|
| 2025.11.04 | ₩28,097 | ₩28,231 | ₩28,097 | ₩28,097 | 0.00% | 3.4천 |
|---|
| 2025.11.03 | ₩28,097 | ₩28,351 | ₩28,097 | ₩28,097 | 0.00% | 5.7천 |
|---|
| 2025.10.31 | ₩28,110 | ₩28,231 | ₩28,097 | ₩28,204 | +0.33% | 8.3천 |
|---|
| 2025.10.30 | ₩28,110 | ₩28,177 | ₩28,030 | ₩28,177 | +0.24% | 1만 |
|---|
| 2025.10.29 | ₩28,217 | ₩28,231 | ₩28,057 | ₩28,070 | -0.52% | 9.3천 |
|---|
| 2025.10.28 | ₩28,177 | ₩28,271 | ₩28,177 | ₩28,191 | +0.05% | 1.7천 |
|---|
| 2025.10.27 | ₩28,231 | ₩28,271 | ₩28,151 | ₩28,257 | +0.09% | 8천 |
|---|
| 2025.10.24 | ₩28,191 | ₩28,305 | ₩28,191 | ₩28,204 | +0.05% | 2.9천 |
|---|
| 2025.10.23 | ₩28,204 | ₩28,291 | ₩28,204 | ₩28,281 | +0.27% | 920 |
|---|
| 2025.10.22 | ₩28,297 | ₩28,297 | ₩28,191 | ₩28,217 | -0.28% | 1.8천 |
|---|
| 2025.10.21 | ₩28,191 | ₩28,191 | ₩28,191 | ₩28,191 | 0.00% | 174 |
|---|
| 2025.10.20 | ₩28,030 | ₩28,249 | ₩28,030 | ₩28,249 | +0.78% | 8.5천 |
|---|
| 2025.10.17 | ₩27,937 | ₩28,030 | ₩27,897 | ₩28,017 | +0.29% | 2.4천 |
|---|
| 2025.10.16 | ₩27,937 | ₩27,937 | ₩27,937 | ₩27,937 | 0.00% | 567 |
|---|
| 2025.10.15 | ₩27,897 | ₩28,004 | ₩27,897 | ₩27,997 | +0.36% | 1.4천 |
|---|
| 2025.10.14 | ₩27,763 | ₩27,897 | ₩27,736 | ₩27,864 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩27,910 | ₩27,910 | ₩27,737 | ₩27,763 | -0.53% | 7.2천 |
|---|
| 2025.10.10 | ₩27,910 | ₩27,993 | ₩27,737 | ₩27,737 | -0.62% | 1.4만 |
|---|