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 | ₩24,632 | ₩24,972 | ₩24,632 | ₩24,972 | +1.38% | 3.4천 |
| 2026.10.08 | ₩24,699 | ₩25,032 | ₩24,552 | ₩24,819 | +0.49% | 1.9만 |
| 2026.10.07 | ₩24,619 | ₩24,806 | ₩24,579 | ₩24,632 | +0.05% | 5.1천 |
| 2026.10.06 | ₩24,605 | ₩24,832 | ₩24,605 | ₩24,792 | +0.76% | 1만 |
| 2026.10.05 | ₩24,592 | ₩24,779 | ₩24,592 | ₩24,739 | +0.60% | 1.6만 |
| 2026.10.02 | ₩24,632 | ₩24,726 | ₩24,579 | ₩24,579 | -0.22% | 4.5천 |
| 2026.10.01 | ₩24,258 | ₩24,632 | ₩24,258 | ₩24,605 | +1.43% | 5.1천 |
| 2026.09.30 | ₩24,434 | ₩24,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,405 |
| -0.12% |
| 9.3천 |
| 2026.09.29 | ₩24,539 | ₩24,565 | ₩24,298 | ₩24,432 | -0.44% | 3.3천 |
|---|
| 2026.09.28 | ₩24,779 | ₩24,779 | ₩24,352 | ₩24,378 | -1.62% | 1만 |
|---|
| 2026.09.25 | ₩24,685 | ₩24,766 | ₩24,565 | ₩24,645 | -0.16% | 8.5천 |
|---|
| 2026.09.24 | ₩24,565 | ₩24,605 | ₩24,484 | ₩24,512 | -0.22% | 5.3천 |
|---|
| 2026.09.23 | ₩24,539 | ₩24,672 | ₩24,539 | ₩24,565 | +0.11% | 3천 |
|---|
| 2026.09.22 | ₩24,752 | ₩24,886 | ₩24,499 | ₩24,732 | -0.08% | 9.4천 |
|---|
| 2026.09.21 | ₩24,859 | ₩24,939 | ₩24,632 | ₩24,839 | -0.08% | 5.2천 |
|---|
| 2026.09.18 | ₩25,019 | ₩25,233 | ₩25,006 | ₩25,099 | +0.32% | 7.1천 |
|---|
| 2026.09.17 | ₩25,073 | ₩25,300 | ₩25,073 | ₩25,153 | +0.32% | 5.1천 |
|---|
| 2026.09.16 | ₩25,006 | ₩25,233 | ₩25,006 | ₩25,126 | +0.48% | 5.2천 |
|---|
| 2026.09.15 | ₩25,300 | ₩25,420 | ₩25,086 | ₩25,086 | -0.84% | 6.3천 |
|---|
| 2026.09.14 | ₩25,166 | ₩25,420 | ₩25,146 | ₩25,420 | +1.01% | 8.6천 |
|---|
| 2026.09.11 | ₩25,420 | ₩25,433 | ₩25,366 | ₩25,366 | -0.21% | 7.3천 |
|---|
| 2026.09.10 | ₩25,500 | ₩25,500 | ₩25,393 | ₩25,493 | -0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩25,767 | ₩25,826 | ₩25,593 | ₩25,633 | -0.52% | 8.1천 |
|---|
| 2026.09.08 | ₩25,767 | ₩25,780 | ₩25,767 | ₩25,767 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩25,767 | ₩25,767 | ₩25,767 | ₩25,767 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩25,847 | ₩25,847 | ₩25,767 | ₩25,807 | -0.15% | 2.3천 |
|---|
| 2026.09.02 | ₩25,767 | ₩26,154 | ₩25,767 | ₩25,767 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩25,580 | ₩25,847 | ₩25,567 | ₩25,834 | +0.99% | 6.9천 |
|---|
| 2026.08.31 | ₩25,834 | ₩26,274 | ₩25,640 | ₩25,687 | -0.57% | 1.3만 |
|---|
| 2026.08.28 | ₩25,794 | ₩25,834 | ₩25,794 | ₩25,834 | +0.16% | 2.5천 |
|---|
| 2026.08.27 | ₩25,780 | ₩25,794 | ₩25,767 | ₩25,794 | +0.05% | 3.9천 |
|---|
| 2026.08.26 | ₩25,767 | ₩25,960 | ₩25,767 | ₩25,767 | +0.00% | 9.6천 |
|---|
| 2026.08.25 | ₩25,473 | ₩25,767 | ₩25,460 | ₩25,767 | +1.15% | 1.6만 |
|---|
| 2026.08.24 | ₩25,553 | ₩25,713 | ₩25,460 | ₩25,473 | -0.31% | 5.8천 |
|---|
| 2026.08.21 | ₩25,887 | ₩26,034 | ₩25,633 | ₩25,633 | -0.98% | 1.5천 |
|---|
| 2026.08.20 | ₩25,780 | ₩25,914 | ₩25,420 | ₩25,420 | -1.40% | 1만 |
|---|
| 2026.08.19 | ₩25,874 | ₩25,874 | ₩25,767 | ₩25,854 | -0.08% | 6.5천 |
|---|
| 2026.08.18 | ₩25,767 | ₩25,947 | ₩25,767 | ₩25,874 | +0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩25,900 | ₩25,900 | ₩25,767 | ₩25,767 | -0.52% | 2.9천 |
|---|
| 2026.08.14 | ₩25,807 | ₩25,807 | ₩25,540 | ₩25,740 | -0.26% | 1.8만 |
|---|
| 2026.08.13 | ₩25,954 | ₩26,060 | ₩25,700 | ₩25,914 | -0.15% | 1.6만 |
|---|
| 2026.08.12 | ₩25,874 | ₩26,188 | ₩25,874 | ₩25,954 | +0.31% | 1만 |
|---|
| 2026.08.11 | ₩26,141 | ₩26,229 | ₩26,047 | ₩26,127 | -0.05% | 7.2천 |
|---|
| 2026.08.10 | ₩26,314 | ₩26,368 | ₩26,141 | ₩26,141 | -0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩26,341 | ₩26,568 | ₩26,314 | ₩26,314 | -0.10% | 4.6천 |
|---|
| 2026.08.06 | ₩26,368 | ₩26,434 | ₩26,368 | ₩26,434 | +0.25% | 2.3천 |
|---|
| 2026.08.05 | ₩26,341 | ₩26,537 | ₩26,328 | ₩26,328 | -0.05% | 4.1천 |
|---|
| 2026.08.04 | ₩26,461 | ₩26,461 | ₩26,328 | ₩26,374 | -0.33% | 3.7천 |
|---|
| 2026.08.03 | ₩26,408 | ₩26,568 | ₩26,301 | ₩26,354 | -0.20% | 1.2만 |
|---|
| 2026.07.31 | ₩26,408 | ₩26,608 | ₩26,386 | ₩26,448 | +0.15% | 3.2천 |
|---|
| 2026.07.30 | ₩26,501 | ₩26,635 | ₩26,434 | ₩26,434 | -0.25% | 8.6천 |
|---|
| 2026.07.29 | ₩26,480 | ₩26,581 | ₩26,461 | ₩26,581 | +0.38% | 2천 |
|---|
| 2026.07.28 | ₩26,514 | ₩26,621 | ₩26,514 | ₩26,621 | +0.40% | 2.2천 |
|---|
| 2026.07.27 | ₩26,835 | ₩26,835 | ₩26,555 | ₩26,635 | -0.75% | 8.8천 |
|---|
| 2026.07.24 | ₩26,461 | ₩26,715 | ₩26,461 | ₩26,701 | +0.91% | 2.6천 |
|---|
| 2026.07.23 | ₩26,461 | ₩26,902 | ₩26,461 | ₩26,541 | +0.30% | 2.7천 |
|---|
| 2026.07.22 | ₩26,461 | ₩26,568 | ₩26,461 | ₩26,555 | +0.35% | 3.1천 |
|---|
| 2026.07.21 | ₩26,448 | ₩26,621 | ₩26,448 | ₩26,488 | +0.15% | 5천 |
|---|
| 2026.07.20 | ₩26,701 | ₩26,701 | ₩26,462 | ₩26,462 | -0.90% | 7.6천 |
|---|
| 2026.07.17 | ₩26,666 | ₩26,666 | ₩26,448 | ₩26,448 | -0.82% | 4.7천 |
|---|
| 2026.07.16 | ₩26,541 | ₩26,755 | ₩26,501 | ₩26,501 | -0.15% | 3천 |
|---|
| 2026.07.15 | ₩26,461 | ₩26,681 | ₩26,461 | ₩26,568 | +0.40% | 3.1천 |
|---|
| 2026.07.14 | ₩26,528 | ₩26,822 | ₩26,488 | ₩26,635 | +0.40% | 2.6천 |
|---|
| 2026.07.13 | ₩26,501 | ₩26,635 | ₩26,474 | ₩26,534 | +0.12% | 2.4천 |
|---|
| 2026.07.10 | ₩26,608 | ₩26,701 | ₩26,501 | ₩26,501 | -0.40% | 4.8천 |
|---|
| 2026.07.09 | ₩26,635 | ₩26,688 | ₩26,635 | ₩26,635 | 0.00% | 348 |
|---|
| 2026.07.08 | ₩26,501 | ₩26,675 | ₩26,501 | ₩26,645 | +0.54% | 2.1천 |
|---|
| 2026.07.07 | ₩26,608 | ₩26,715 | ₩26,581 | ₩26,648 | +0.15% | 4.7천 |
|---|
| 2026.07.06 | ₩26,715 | ₩26,955 | ₩26,608 | ₩26,635 | -0.30% | 6.1천 |
|---|
| 2026.07.02 | ₩26,675 | ₩26,902 | ₩26,675 | ₩26,902 | +0.85% | 6.3천 |
|---|
| 2026.07.01 | ₩26,581 | ₩26,661 | ₩26,501 | ₩26,661 | +0.30% | 2.1천 |
|---|
| 2026.06.30 | ₩26,661 | ₩27,089 | ₩26,661 | ₩26,701 | +0.15% | 1.3만 |
|---|
| 2026.06.29 | ₩26,888 | ₩26,902 | ₩26,581 | ₩26,808 | -0.30% | 8.3천 |
|---|
| 2026.06.26 | ₩26,648 | ₩26,888 | ₩26,568 | ₩26,688 | +0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩26,581 | ₩26,655 | ₩26,448 | ₩26,501 | -0.30% | 2천 |
|---|
| 2026.06.24 | ₩26,434 | ₩26,701 | ₩26,408 | ₩26,448 | +0.05% | 7.7천 |
|---|
| 2026.06.23 | ₩26,314 | ₩26,595 | ₩26,314 | ₩26,488 | +0.66% | 1.3천 |
|---|
| 2026.06.22 | ₩26,434 | ₩26,635 | ₩26,354 | ₩26,354 | -0.30% | 1.8천 |
|---|
| 2026.06.18 | ₩26,782 | ₩26,782 | ₩26,368 | ₩26,408 | -1.40% | 5천 |
|---|
| 2026.06.17 | ₩26,848 | ₩27,161 | ₩26,848 | ₩26,848 | 0.00% | 2.6천 |
|---|
| 2026.06.16 | ₩26,888 | ₩26,915 | ₩26,888 | ₩26,888 | 0.00% | 728 |
|---|
| 2026.06.15 | ₩26,782 | ₩26,968 | ₩26,782 | ₩26,902 | +0.45% | 1.9천 |
|---|
| 2026.06.12 | ₩26,755 | ₩26,888 | ₩26,715 | ₩26,888 | +0.50% | 4천 |
|---|
| 2026.06.11 | ₩26,835 | ₩26,862 | ₩26,768 | ₩26,862 | +0.10% | 750 |
|---|
| 2026.06.10 | ₩26,862 | ₩27,035 | ₩26,835 | ₩26,848 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩26,888 | ₩26,975 | ₩26,835 | ₩26,835 | -0.20% | 3천 |
|---|
| 2026.06.08 | ₩26,862 | ₩26,911 | ₩26,835 | ₩26,902 | +0.15% | 5.1천 |
|---|
| 2026.06.05 | ₩26,715 | ₩26,928 | ₩26,715 | ₩26,741 | +0.10% | 2.6천 |
|---|
| 2026.06.04 | ₩26,741 | ₩26,902 | ₩26,728 | ₩26,728 | -0.05% | 1.3천 |
|---|
| 2026.06.03 | ₩26,902 | ₩27,022 | ₩26,728 | ₩26,782 | -0.45% | 9.5천 |
|---|
| 2026.06.02 | ₩26,741 | ₩27,369 | ₩26,741 | ₩26,835 | +0.35% | 4.6천 |
|---|
| 2026.06.01 | ₩26,888 | ₩27,089 | ₩26,728 | ₩26,728 | -0.60% | 3천 |
|---|
| 2026.05.29 | ₩26,942 | ₩26,942 | ₩26,835 | ₩26,835 | -0.40% | 1.1천 |
|---|
| 2026.05.28 | ₩26,875 | ₩26,922 | ₩26,848 | ₩26,862 | -0.05% | 6.7천 |
|---|
| 2026.05.27 | ₩26,915 | ₩27,035 | ₩26,808 | ₩26,928 | +0.05% | 5.8천 |
|---|
| 2026.05.26 | ₩27,169 | ₩27,169 | ₩26,928 | ₩26,955 | -0.79% | 3.2천 |
|---|
| 2026.05.22 | ₩26,915 | ₩27,008 | ₩26,915 | ₩26,982 | +0.25% | 920 |
|---|
| 2026.05.21 | ₩26,902 | ₩26,902 | ₩26,902 | ₩26,902 | 0.00% | 309 |
|---|
| 2026.05.20 | ₩26,902 | ₩26,973 | ₩26,902 | ₩26,955 | +0.20% | 1.7천 |
|---|
| 2026.05.19 | ₩26,882 | ₩26,991 | ₩26,755 | ₩26,967 | +0.32% | 5.8천 |
|---|
| 2026.05.18 | ₩27,008 | ₩27,242 | ₩27,008 | ₩27,022 | +0.05% | 1.6천 |
|---|
| 2026.05.15 | ₩27,169 | ₩27,436 | ₩26,982 | ₩27,008 | -0.59% | 8.9천 |
|---|
| 2026.05.14 | ₩27,329 | ₩27,502 | ₩27,329 | ₩27,436 | +0.39% | 4.4천 |
|---|
| 2026.05.13 | ₩27,235 | ₩27,436 | ₩27,195 | ₩27,316 | +0.29% | 5.4천 |
|---|
| 2026.05.12 | ₩27,462 | ₩27,482 | ₩27,342 | ₩27,342 | -0.44% | 4.8천 |
|---|
| 2026.05.11 | ₩27,396 | ₩27,556 | ₩27,396 | ₩27,556 | +0.58% | 1.3천 |
|---|
| 2026.05.08 | ₩27,409 | ₩27,542 | ₩27,409 | ₩27,422 | +0.05% | 1.5천 |
|---|
| 2026.05.07 | ₩27,556 | ₩27,643 | ₩27,396 | ₩27,476 | -0.29% | 1.4만 |
|---|
| 2026.05.06 | ₩27,623 | ₩27,623 | ₩27,542 | ₩27,623 | 0.00% | 1.7천 |
|---|
| 2026.05.05 | ₩27,556 | ₩27,663 | ₩27,502 | ₩27,583 | +0.10% | 2.7천 |
|---|
| 2026.05.04 | ₩27,569 | ₩27,583 | ₩27,569 | ₩27,583 | +0.05% | 1.1천 |
|---|
| 2026.05.01 | ₩27,569 | ₩27,769 | ₩27,569 | ₩27,716 | +0.53% | 2.3천 |
|---|
| 2026.04.30 | ₩27,516 | ₩27,756 | ₩27,516 | ₩27,583 | +0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩27,542 | ₩27,569 | ₩27,542 | ₩27,556 | +0.05% | 1.7천 |
|---|
| 2026.04.28 | ₩27,649 | ₩27,796 | ₩27,516 | ₩27,596 | -0.19% | 1.1만 |
|---|
| 2026.04.27 | ₩27,516 | ₩27,796 | ₩27,516 | ₩27,796 | +1.02% | 4.3천 |
|---|
| 2026.04.24 | ₩27,502 | ₩27,636 | ₩27,502 | ₩27,636 | +0.49% | 375 |
|---|
| 2026.04.23 | ₩27,516 | ₩27,729 | ₩27,516 | ₩27,529 | +0.05% | 2.5천 |
|---|
| 2026.04.22 | ₩27,569 | ₩27,729 | ₩27,569 | ₩27,596 | +0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩27,596 | ₩27,596 | ₩27,569 | ₩27,569 | -0.10% | 491 |
|---|
| 2026.04.20 | ₩27,542 | ₩27,823 | ₩27,542 | ₩27,609 | +0.24% | 3.1천 |
|---|
| 2026.04.17 | ₩27,529 | ₩27,850 | ₩27,529 | ₩27,769 | +0.87% | 9.8천 |
|---|
| 2026.04.16 | ₩27,630 | ₩27,689 | ₩27,542 | ₩27,689 | +0.21% | 1.6천 |
|---|
| 2026.04.15 | ₩27,502 | ₩27,916 | ₩27,502 | ₩27,769 | +0.97% | 3.2천 |
|---|
| 2026.04.14 | ₩27,529 | ₩27,863 | ₩27,529 | ₩27,863 | +1.21% | 2천 |
|---|
| 2026.04.13 | ₩27,502 | ₩27,623 | ₩27,489 | ₩27,609 | +0.39% | 1.6천 |
|---|
| 2026.04.10 | ₩27,436 | ₩27,436 | ₩27,396 | ₩27,396 | -0.15% | 1.5천 |
|---|
| 2026.04.09 | ₩27,436 | ₩27,729 | ₩27,436 | ₩27,619 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩27,796 | ₩27,796 | ₩27,596 | ₩27,616 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩27,516 | ₩27,603 | ₩27,382 | ₩27,382 | -0.49% | 5.5천 |
|---|
| 2026.04.06 | ₩27,689 | ₩27,689 | ₩27,556 | ₩27,596 | -0.34% | 969 |
|---|
| 2026.04.02 | ₩27,502 | ₩27,596 | ₩27,502 | ₩27,569 | +0.24% | 932 |
|---|
| 2026.04.01 | ₩27,676 | ₩27,743 | ₩27,504 | ₩27,504 | -0.62% | 7.3천 |
|---|
| 2026.03.31 | ₩27,249 | ₩27,863 | ₩27,249 | ₩27,720 | +1.73% | 6천 |
|---|
| 2026.03.30 | ₩27,382 | ₩27,489 | ₩27,302 | ₩27,329 | -0.20% | 4.7천 |
|---|
| 2026.03.27 | ₩27,409 | ₩27,689 | ₩27,316 | ₩27,422 | +0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩27,716 | ₩27,783 | ₩27,449 | ₩27,489 | -0.82% | 1.1만 |
|---|
| 2026.03.25 | ₩27,703 | ₩27,743 | ₩27,396 | ₩27,729 | +0.10% | 894 |
|---|
| 2026.03.24 | ₩27,636 | ₩27,636 | ₩27,636 | ₩27,636 | 0.00% | 363 |
|---|
| 2026.03.23 | ₩27,783 | ₩27,783 | ₩27,142 | ₩27,636 | -0.53% | 3.1천 |
|---|
| 2026.03.20 | ₩27,142 | ₩27,242 | ₩27,102 | ₩27,142 | 0.00% | 2.4천 |
|---|
| 2026.03.19 | ₩27,568 | ₩27,676 | ₩27,049 | ₩27,049 | -1.88% | 3.6천 |
|---|
| 2026.03.18 | ₩28,063 | ₩28,173 | ₩27,850 | ₩27,853 | -0.75% | 3.7천 |
|---|
| 2026.03.17 | ₩28,056 | ₩28,157 | ₩28,010 | ₩28,157 | +0.36% | 794 |
|---|
| 2026.03.16 | ₩28,097 | ₩28,097 | ₩27,916 | ₩28,097 | 0.00% | 216 |
|---|
| 2026.03.13 | ₩28,170 | ₩28,223 | ₩27,883 | ₩28,050 | -0.43% | 5.1천 |
|---|
| 2026.03.12 | ₩27,903 | ₩28,077 | ₩27,869 | ₩28,036 | +0.48% | 4.3천 |
|---|
| 2026.03.11 | ₩28,036 | ₩28,117 | ₩27,903 | ₩27,916 | -0.43% | 3.9천 |
|---|
| 2026.03.10 | ₩27,903 | ₩28,177 | ₩27,903 | ₩27,983 | +0.29% | 15 |
|---|
| 2026.03.09 | ₩28,397 | ₩28,397 | ₩27,729 | ₩28,010 | -1.36% | 15 |
|---|
| 2026.03.06 | ₩28,223 | ₩28,397 | ₩28,223 | ₩28,397 | +0.61% | 15 |
|---|
| 2026.03.05 | ₩28,370 | ₩28,397 | ₩28,277 | ₩28,397 | +0.09% | 15 |
|---|
| 2026.03.04 | ₩28,370 | ₩28,490 | ₩28,370 | ₩28,490 | +0.42% | 15 |
|---|
| 2026.03.03 | ₩28,370 | ₩28,370 | ₩28,370 | ₩28,370 | 0.00% | 15 |
|---|
| 2026.03.02 | ₩28,370 | ₩28,464 | ₩28,370 | ₩28,424 | +0.19% | 15 |
|---|
| 2026.02.27 | ₩28,397 | ₩28,404 | ₩28,370 | ₩28,370 | -0.09% | 15 |
|---|
| 2026.02.26 | ₩28,570 | ₩28,570 | ₩28,370 | ₩28,437 | -0.47% | 2.6천 |
|---|
| 2026.02.25 | ₩28,370 | ₩28,437 | ₩28,370 | ₩28,370 | 0.00% | 15 |
|---|
| 2026.02.24 | ₩28,557 | ₩28,557 | ₩28,437 | ₩28,437 | -0.42% | 15 |
|---|
| 2026.02.23 | ₩28,237 | ₩28,567 | ₩28,237 | ₩28,567 | +1.17% | 15 |
|---|
| 2026.02.20 | ₩28,277 | ₩28,303 | ₩28,237 | ₩28,270 | -0.02% | 2.1천 |
|---|
| 2026.02.19 | ₩28,170 | ₩28,237 | ₩28,170 | ₩28,237 | +0.24% | 1.6천 |
|---|
| 2026.02.18 | ₩28,277 | ₩28,303 | ₩28,143 | ₩28,143 | -0.47% | 3천 |
|---|
| 2026.02.17 | ₩28,303 | ₩28,303 | ₩28,050 | ₩28,157 | -0.52% | 1.7천 |
|---|
| 2026.02.13 | ₩27,983 | ₩28,190 | ₩27,983 | ₩28,138 | +0.55% | 6.4천 |
|---|
| 2026.02.12 | ₩28,019 | ₩28,030 | ₩27,990 | ₩28,010 | -0.03% | 6천 |
|---|
| 2026.02.11 | ₩28,036 | ₩28,110 | ₩28,023 | ₩28,110 | +0.26% | 1.8천 |
|---|
| 2026.02.10 | ₩28,090 | ₩28,090 | ₩28,077 | ₩28,077 | -0.05% | 671 |
|---|
| 2026.02.09 | ₩28,010 | ₩28,028 | ₩27,996 | ₩28,023 | +0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩28,170 | ₩28,170 | ₩28,083 | ₩28,083 | -0.31% | 2.4천 |
|---|
| 2026.02.05 | ₩27,983 | ₩28,170 | ₩27,983 | ₩28,170 | +0.67% | 2.2천 |
|---|
| 2026.02.04 | ₩27,903 | ₩28,290 | ₩27,903 | ₩28,170 | +0.96% | 1.9천 |
|---|
| 2026.02.03 | ₩28,170 | ₩28,197 | ₩28,063 | ₩28,103 | -0.24% | 7.9천 |
|---|
| 2026.02.02 | ₩28,183 | ₩28,292 | ₩28,170 | ₩28,170 | -0.05% | 1.3천 |
|---|
| 2026.01.30 | ₩28,170 | ₩28,303 | ₩28,170 | ₩28,303 | +0.47% | 3천 |
|---|
| 2026.01.29 | ₩28,197 | ₩28,277 | ₩28,197 | ₩28,237 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩28,237 | ₩28,370 | ₩28,237 | ₩28,237 | 0.00% | 3.5천 |
|---|
| 2026.01.27 | ₩28,210 | ₩28,430 | ₩28,210 | ₩28,370 | +0.57% | 1.3만 |
|---|
| 2026.01.26 | ₩28,464 | ₩28,530 | ₩28,223 | ₩28,223 | -0.84% | 9.8천 |
|---|
| 2026.01.23 | ₩28,210 | ₩28,450 | ₩28,210 | ₩28,424 | +0.76% | 4.2천 |
|---|
| 2026.01.22 | ₩28,170 | ₩28,370 | ₩28,170 | ₩28,370 | +0.71% | 4.8천 |
|---|
| 2026.01.21 | ₩28,170 | ₩28,263 | ₩28,170 | ₩28,223 | +0.19% | 1.6천 |
|---|
| 2026.01.20 | ₩28,170 | ₩28,370 | ₩28,170 | ₩28,170 | 0.00% | 3.8천 |
|---|
| 2026.01.16 | ₩28,397 | ₩28,450 | ₩28,183 | ₩28,450 | +0.19% | 3.8천 |
|---|
| 2026.01.15 | ₩27,916 | ₩28,314 | ₩27,916 | ₩28,314 | +1.42% | 7.3천 |
|---|
| 2026.01.14 | ₩27,823 | ₩28,130 | ₩27,823 | ₩28,036 | +0.77% | 7.9천 |
|---|
| 2026.01.13 | ₩27,796 | ₩28,237 | ₩27,796 | ₩27,823 | +0.10% | 5.3천 |
|---|
| 2026.01.12 | ₩27,810 | ₩28,237 | ₩27,796 | ₩27,796 | -0.05% | 9천 |
|---|
| 2026.01.09 | ₩27,876 | ₩28,237 | ₩27,876 | ₩27,970 | +0.34% | 7.7천 |
|---|
| 2026.01.08 | ₩27,850 | ₩28,036 | ₩27,850 | ₩27,876 | +0.10% | 2천 |
|---|
| 2026.01.07 | ₩27,863 | ₩27,993 | ₩27,850 | ₩27,970 | +0.38% | 4.4천 |
|---|
| 2026.01.06 | ₩27,823 | ₩27,970 | ₩27,769 | ₩27,863 | +0.14% | 5.5천 |
|---|
| 2026.01.05 | ₩27,850 | ₩27,850 | ₩27,783 | ₩27,783 | -0.24% | 799 |
|---|
| 2026.01.02 | ₩27,756 | ₩27,863 | ₩27,716 | ₩27,863 | +0.38% | 972 |
|---|
| 2025.12.31 | ₩27,703 | ₩27,903 | ₩27,703 | ₩27,903 | +0.72% | 4.8천 |
|---|
| 2025.12.30 | ₩27,769 | ₩27,943 | ₩27,743 | ₩27,810 | +0.14% | 2.5만 |
|---|
| 2025.12.29 | ₩27,970 | ₩27,970 | ₩27,796 | ₩27,796 | -0.62% | 3만 |
|---|
| 2025.12.26 | ₩27,836 | ₩27,984 | ₩27,836 | ₩27,850 | +0.05% | 5.6천 |
|---|
| 2025.12.24 | ₩27,930 | ₩27,930 | ₩27,769 | ₩27,836 | -0.33% | 4.5천 |
|---|
| 2025.12.23 | ₩27,810 | ₩27,930 | ₩27,810 | ₩27,930 | +0.43% | 2.2천 |
|---|
| 2025.12.22 | ₩27,756 | ₩27,970 | ₩27,155 | ₩27,970 | +0.77% | 2.3만 |
|---|
| 2025.12.19 | ₩27,903 | ₩27,996 | ₩27,649 | ₩27,649 | -0.91% | 3.7만 |
|---|
| 2025.12.18 | ₩28,143 | ₩28,243 | ₩27,903 | ₩27,903 | -0.85% | 1.5만 |
|---|
| 2025.12.17 | ₩28,250 | ₩28,397 | ₩28,250 | ₩28,250 | +0.00% | 1.9천 |
|---|
| 2025.12.16 | ₩28,303 | ₩28,504 | ₩28,265 | ₩28,317 | +0.05% | 5.9천 |
|---|
| 2025.12.15 | ₩28,237 | ₩29,064 | ₩28,237 | ₩28,370 | +0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩28,063 | ₩28,290 | ₩28,063 | ₩28,237 | +0.62% | 2.5천 |
|---|
| 2025.12.11 | ₩28,090 | ₩28,630 | ₩28,090 | ₩28,157 | +0.24% | 1.4만 |
|---|
| 2025.12.10 | ₩28,143 | ₩28,450 | ₩28,103 | ₩28,143 | +0.00% | 3.7천 |
|---|
| 2025.12.09 | ₩28,277 | ₩28,410 | ₩28,050 | ₩28,410 | +0.47% | 2.8천 |
|---|
| 2025.12.08 | ₩28,461 | ₩28,517 | ₩28,303 | ₩28,397 | -0.23% | 3.1천 |
|---|
| 2025.12.05 | ₩28,197 | ₩28,504 | ₩28,197 | ₩28,399 | +0.72% | 4.6천 |
|---|
| 2025.12.04 | ₩28,410 | ₩28,931 | ₩28,263 | ₩28,303 | -0.38% | 3.1천 |
|---|
| 2025.12.03 | ₩29,038 | ₩29,038 | ₩28,517 | ₩28,517 | -1.79% | 5.7천 |
|---|
| 2025.12.02 | ₩29,105 | ₩29,105 | ₩28,611 | ₩29,024 | -0.28% | 5.2천 |
|---|
| 2025.12.01 | ₩28,611 | ₩28,611 | ₩28,063 | ₩28,437 | -0.61% | 1.3만 |
|---|
| 2025.11.28 | ₩28,878 | ₩28,878 | ₩28,784 | ₩28,831 | -0.16% | 2천 |
|---|
| 2025.11.26 | ₩28,530 | ₩29,105 | ₩28,530 | ₩28,811 | +0.98% | 3.1만 |
|---|
| 2025.11.25 | ₩28,450 | ₩28,611 | ₩28,317 | ₩28,477 | +0.09% | 3.1천 |
|---|
| 2025.11.24 | ₩28,130 | ₩29,051 | ₩28,063 | ₩28,624 | +1.76% | 4.1만 |
|---|
| 2025.11.21 | ₩27,970 | ₩28,090 | ₩27,970 | ₩28,077 | +0.38% | 2.5만 |
|---|
| 2025.11.20 | ₩27,996 | ₩28,107 | ₩27,996 | ₩28,056 | +0.21% | 1.9천 |
|---|
| 2025.11.19 | ₩27,970 | ₩28,090 | ₩27,970 | ₩28,023 | +0.19% | 2천 |
|---|
| 2025.11.18 | ₩27,956 | ₩28,060 | ₩27,956 | ₩27,996 | +0.14% | 2천 |
|---|
| 2025.11.17 | ₩28,036 | ₩28,209 | ₩27,983 | ₩27,996 | -0.14% | 7.7천 |
|---|
| 2025.11.14 | ₩28,190 | ₩28,277 | ₩27,983 | ₩27,983 | -0.73% | 2.7만 |
|---|
| 2025.11.13 | ₩28,050 | ₩28,195 | ₩28,050 | ₩28,143 | +0.33% | 1.2만 |
|---|
| 2025.11.12 | ₩28,050 | ₩28,050 | ₩28,036 | ₩28,036 | -0.05% | 1.8천 |
|---|
| 2025.11.11 | ₩28,063 | ₩28,143 | ₩28,063 | ₩28,103 | +0.14% | 2천 |
|---|
| 2025.11.10 | ₩28,036 | ₩28,197 | ₩28,036 | ₩28,157 | +0.43% | 3.3천 |
|---|
| 2025.11.07 | ₩28,103 | ₩28,119 | ₩28,090 | ₩28,117 | +0.05% | 3.4천 |
|---|
| 2025.11.06 | ₩28,237 | ₩28,237 | ₩28,036 | ₩28,090 | -0.52% | 4.2천 |
|---|
| 2025.11.05 | ₩28,117 | ₩28,117 | ₩28,103 | ₩28,103 | -0.05% | 782 |
|---|
| 2025.11.04 | ₩28,103 | ₩28,237 | ₩28,103 | ₩28,103 | 0.00% | 3.4천 |
|---|
| 2025.11.03 | ₩28,103 | ₩28,357 | ₩28,103 | ₩28,103 | 0.00% | 5.7천 |
|---|
| 2025.10.31 | ₩28,117 | ₩28,237 | ₩28,103 | ₩28,210 | +0.33% | 8.3천 |
|---|
| 2025.10.30 | ₩28,117 | ₩28,183 | ₩28,036 | ₩28,183 | +0.24% | 1만 |
|---|
| 2025.10.29 | ₩28,223 | ₩28,237 | ₩28,063 | ₩28,077 | -0.52% | 9.3천 |
|---|
| 2025.10.28 | ₩28,183 | ₩28,277 | ₩28,183 | ₩28,197 | +0.05% | 1.7천 |
|---|
| 2025.10.27 | ₩28,237 | ₩28,277 | ₩28,157 | ₩28,263 | +0.09% | 8천 |
|---|
| 2025.10.24 | ₩28,197 | ₩28,311 | ₩28,197 | ₩28,210 | +0.05% | 2.9천 |
|---|
| 2025.10.23 | ₩28,210 | ₩28,297 | ₩28,210 | ₩28,287 | +0.27% | 920 |
|---|
| 2025.10.22 | ₩28,303 | ₩28,303 | ₩28,197 | ₩28,223 | -0.28% | 1.8천 |
|---|
| 2025.10.21 | ₩28,197 | ₩28,197 | ₩28,197 | ₩28,197 | 0.00% | 174 |
|---|
| 2025.10.20 | ₩28,036 | ₩28,255 | ₩28,036 | ₩28,255 | +0.78% | 8.5천 |
|---|
| 2025.10.17 | ₩27,943 | ₩28,036 | ₩27,903 | ₩28,023 | +0.29% | 2.4천 |
|---|
| 2025.10.16 | ₩27,943 | ₩27,943 | ₩27,943 | ₩27,943 | 0.00% | 567 |
|---|
| 2025.10.15 | ₩27,903 | ₩28,010 | ₩27,903 | ₩28,003 | +0.36% | 1.4천 |
|---|
| 2025.10.14 | ₩27,769 | ₩27,903 | ₩27,742 | ₩27,870 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩27,916 | ₩27,916 | ₩27,743 | ₩27,769 | -0.53% | 7.2천 |
|---|
| 2025.10.10 | ₩27,916 | ₩27,999 | ₩27,743 | ₩27,743 | -0.62% | 1.4만 |
|---|