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 | ₩24,636 | ₩24,976 | ₩24,636 | ₩24,976 | +1.38% | 3.4천 |
| 2026.10.08 | ₩24,702 | ₩25,036 | ₩24,555 | ₩24,822 | +0.49% | 1.9만 |
| 2026.10.07 | ₩24,622 | ₩24,809 | ₩24,582 | ₩24,636 | +0.05% | 5.1천 |
| 2026.10.06 | ₩24,608 | ₩24,836 | ₩24,608 | ₩24,796 | +0.76% | 1만 |
| 2026.10.05 | ₩24,595 | ₩24,782 | ₩24,595 | ₩24,742 | +0.60% | 1.6만 |
| 2026.10.02 | ₩24,636 | ₩24,729 | ₩24,582 | ₩24,582 | -0.22% | 4.5천 |
| 2026.10.01 | ₩24,262 | ₩24,636 | ₩24,262 | ₩24,609 | +1.43% | 5.1천 |
| 2026.09.30 | ₩24,438 | ₩24,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,409 |
| -0.12% |
| 9.3천 |
| 2026.09.29 | ₩24,542 | ₩24,569 | ₩24,302 | ₩24,435 | -0.44% | 3.3천 |
|---|
| 2026.09.28 | ₩24,782 | ₩24,782 | ₩24,355 | ₩24,382 | -1.62% | 1만 |
|---|
| 2026.09.25 | ₩24,689 | ₩24,769 | ₩24,569 | ₩24,649 | -0.16% | 8.5천 |
|---|
| 2026.09.24 | ₩24,569 | ₩24,609 | ₩24,487 | ₩24,515 | -0.22% | 5.3천 |
|---|
| 2026.09.23 | ₩24,542 | ₩24,676 | ₩24,542 | ₩24,569 | +0.11% | 3천 |
|---|
| 2026.09.22 | ₩24,756 | ₩24,889 | ₩24,502 | ₩24,736 | -0.08% | 9.4천 |
|---|
| 2026.09.21 | ₩24,863 | ₩24,943 | ₩24,636 | ₩24,843 | -0.08% | 5.2천 |
|---|
| 2026.09.18 | ₩25,023 | ₩25,236 | ₩25,009 | ₩25,103 | +0.32% | 7.1천 |
|---|
| 2026.09.17 | ₩25,076 | ₩25,303 | ₩25,076 | ₩25,156 | +0.32% | 5.1천 |
|---|
| 2026.09.16 | ₩25,009 | ₩25,236 | ₩25,009 | ₩25,130 | +0.48% | 5.2천 |
|---|
| 2026.09.15 | ₩25,303 | ₩25,423 | ₩25,090 | ₩25,090 | -0.84% | 6.3천 |
|---|
| 2026.09.14 | ₩25,170 | ₩25,423 | ₩25,150 | ₩25,423 | +1.01% | 8.6천 |
|---|
| 2026.09.11 | ₩25,423 | ₩25,437 | ₩25,370 | ₩25,370 | -0.21% | 7.3천 |
|---|
| 2026.09.10 | ₩25,503 | ₩25,503 | ₩25,397 | ₩25,496 | -0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩25,771 | ₩25,829 | ₩25,597 | ₩25,637 | -0.52% | 8.1천 |
|---|
| 2026.09.08 | ₩25,771 | ₩25,784 | ₩25,771 | ₩25,771 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩25,771 | ₩25,771 | ₩25,771 | ₩25,771 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩25,851 | ₩25,851 | ₩25,771 | ₩25,811 | -0.15% | 2.3천 |
|---|
| 2026.09.02 | ₩25,771 | ₩26,158 | ₩25,771 | ₩25,771 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩25,584 | ₩25,851 | ₩25,570 | ₩25,837 | +0.99% | 6.9천 |
|---|
| 2026.08.31 | ₩25,837 | ₩26,278 | ₩25,644 | ₩25,690 | -0.57% | 1.3만 |
|---|
| 2026.08.28 | ₩25,797 | ₩25,837 | ₩25,797 | ₩25,837 | +0.16% | 2.5천 |
|---|
| 2026.08.27 | ₩25,784 | ₩25,797 | ₩25,771 | ₩25,797 | +0.05% | 3.9천 |
|---|
| 2026.08.26 | ₩25,771 | ₩25,964 | ₩25,771 | ₩25,771 | +0.00% | 9.6천 |
|---|
| 2026.08.25 | ₩25,477 | ₩25,771 | ₩25,463 | ₩25,771 | +1.15% | 1.6만 |
|---|
| 2026.08.24 | ₩25,557 | ₩25,717 | ₩25,463 | ₩25,477 | -0.31% | 5.8천 |
|---|
| 2026.08.21 | ₩25,891 | ₩26,038 | ₩25,637 | ₩25,637 | -0.98% | 1.5천 |
|---|
| 2026.08.20 | ₩25,784 | ₩25,917 | ₩25,423 | ₩25,423 | -1.40% | 1만 |
|---|
| 2026.08.19 | ₩25,877 | ₩25,877 | ₩25,771 | ₩25,857 | -0.08% | 6.5천 |
|---|
| 2026.08.18 | ₩25,771 | ₩25,951 | ₩25,771 | ₩25,877 | +0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩25,904 | ₩25,904 | ₩25,771 | ₩25,771 | -0.52% | 2.9천 |
|---|
| 2026.08.14 | ₩25,811 | ₩25,811 | ₩25,544 | ₩25,744 | -0.26% | 1.8만 |
|---|
| 2026.08.13 | ₩25,957 | ₩26,064 | ₩25,704 | ₩25,917 | -0.15% | 1.6만 |
|---|
| 2026.08.12 | ₩25,877 | ₩26,192 | ₩25,877 | ₩25,957 | +0.31% | 1만 |
|---|
| 2026.08.11 | ₩26,144 | ₩26,233 | ₩26,051 | ₩26,131 | -0.05% | 7.2천 |
|---|
| 2026.08.10 | ₩26,318 | ₩26,371 | ₩26,144 | ₩26,144 | -0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩26,345 | ₩26,572 | ₩26,318 | ₩26,318 | -0.10% | 4.6천 |
|---|
| 2026.08.06 | ₩26,371 | ₩26,438 | ₩26,371 | ₩26,438 | +0.25% | 2.3천 |
|---|
| 2026.08.05 | ₩26,345 | ₩26,541 | ₩26,331 | ₩26,331 | -0.05% | 4.1천 |
|---|
| 2026.08.04 | ₩26,465 | ₩26,465 | ₩26,331 | ₩26,378 | -0.33% | 3.7천 |
|---|
| 2026.08.03 | ₩26,411 | ₩26,572 | ₩26,305 | ₩26,358 | -0.20% | 1.2만 |
|---|
| 2026.07.31 | ₩26,411 | ₩26,612 | ₩26,389 | ₩26,451 | +0.15% | 3.2천 |
|---|
| 2026.07.30 | ₩26,505 | ₩26,638 | ₩26,438 | ₩26,438 | -0.25% | 8.6천 |
|---|
| 2026.07.29 | ₩26,483 | ₩26,585 | ₩26,465 | ₩26,585 | +0.38% | 2천 |
|---|
| 2026.07.28 | ₩26,518 | ₩26,625 | ₩26,518 | ₩26,625 | +0.40% | 2.2천 |
|---|
| 2026.07.27 | ₩26,839 | ₩26,839 | ₩26,558 | ₩26,638 | -0.75% | 8.8천 |
|---|
| 2026.07.24 | ₩26,465 | ₩26,719 | ₩26,465 | ₩26,705 | +0.91% | 2.6천 |
|---|
| 2026.07.23 | ₩26,465 | ₩26,905 | ₩26,465 | ₩26,545 | +0.30% | 2.7천 |
|---|
| 2026.07.22 | ₩26,465 | ₩26,572 | ₩26,465 | ₩26,558 | +0.35% | 3.1천 |
|---|
| 2026.07.21 | ₩26,451 | ₩26,625 | ₩26,451 | ₩26,492 | +0.15% | 5천 |
|---|
| 2026.07.20 | ₩26,705 | ₩26,705 | ₩26,466 | ₩26,466 | -0.90% | 7.6천 |
|---|
| 2026.07.17 | ₩26,669 | ₩26,669 | ₩26,451 | ₩26,451 | -0.82% | 4.7천 |
|---|
| 2026.07.16 | ₩26,545 | ₩26,759 | ₩26,505 | ₩26,505 | -0.15% | 3천 |
|---|
| 2026.07.15 | ₩26,465 | ₩26,685 | ₩26,465 | ₩26,572 | +0.40% | 3.1천 |
|---|
| 2026.07.14 | ₩26,532 | ₩26,825 | ₩26,492 | ₩26,638 | +0.40% | 2.6천 |
|---|
| 2026.07.13 | ₩26,505 | ₩26,638 | ₩26,478 | ₩26,538 | +0.12% | 2.4천 |
|---|
| 2026.07.10 | ₩26,612 | ₩26,705 | ₩26,505 | ₩26,505 | -0.40% | 4.8천 |
|---|
| 2026.07.09 | ₩26,638 | ₩26,692 | ₩26,638 | ₩26,638 | 0.00% | 348 |
|---|
| 2026.07.08 | ₩26,505 | ₩26,678 | ₩26,505 | ₩26,649 | +0.54% | 2.1천 |
|---|
| 2026.07.07 | ₩26,612 | ₩26,719 | ₩26,585 | ₩26,652 | +0.15% | 4.7천 |
|---|
| 2026.07.06 | ₩26,719 | ₩26,959 | ₩26,612 | ₩26,638 | -0.30% | 6.1천 |
|---|
| 2026.07.02 | ₩26,678 | ₩26,905 | ₩26,678 | ₩26,905 | +0.85% | 6.3천 |
|---|
| 2026.07.01 | ₩26,585 | ₩26,665 | ₩26,505 | ₩26,665 | +0.30% | 2.1천 |
|---|
| 2026.06.30 | ₩26,665 | ₩27,092 | ₩26,665 | ₩26,705 | +0.15% | 1.3만 |
|---|
| 2026.06.29 | ₩26,892 | ₩26,905 | ₩26,585 | ₩26,812 | -0.30% | 8.3천 |
|---|
| 2026.06.26 | ₩26,652 | ₩26,892 | ₩26,572 | ₩26,692 | +0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩26,585 | ₩26,659 | ₩26,451 | ₩26,505 | -0.30% | 2천 |
|---|
| 2026.06.24 | ₩26,438 | ₩26,705 | ₩26,411 | ₩26,451 | +0.05% | 7.7천 |
|---|
| 2026.06.23 | ₩26,318 | ₩26,598 | ₩26,318 | ₩26,492 | +0.66% | 1.3천 |
|---|
| 2026.06.22 | ₩26,438 | ₩26,638 | ₩26,358 | ₩26,358 | -0.30% | 1.8천 |
|---|
| 2026.06.18 | ₩26,785 | ₩26,785 | ₩26,371 | ₩26,411 | -1.40% | 5천 |
|---|
| 2026.06.17 | ₩26,852 | ₩27,165 | ₩26,852 | ₩26,852 | 0.00% | 2.6천 |
|---|
| 2026.06.16 | ₩26,892 | ₩26,919 | ₩26,892 | ₩26,892 | 0.00% | 728 |
|---|
| 2026.06.15 | ₩26,785 | ₩26,972 | ₩26,785 | ₩26,905 | +0.45% | 1.9천 |
|---|
| 2026.06.12 | ₩26,759 | ₩26,892 | ₩26,719 | ₩26,892 | +0.50% | 4천 |
|---|
| 2026.06.11 | ₩26,839 | ₩26,865 | ₩26,772 | ₩26,865 | +0.10% | 750 |
|---|
| 2026.06.10 | ₩26,865 | ₩27,039 | ₩26,839 | ₩26,852 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩26,892 | ₩26,979 | ₩26,839 | ₩26,839 | -0.20% | 3천 |
|---|
| 2026.06.08 | ₩26,865 | ₩26,915 | ₩26,839 | ₩26,905 | +0.15% | 5.1천 |
|---|
| 2026.06.05 | ₩26,719 | ₩26,932 | ₩26,719 | ₩26,745 | +0.10% | 2.6천 |
|---|
| 2026.06.04 | ₩26,745 | ₩26,905 | ₩26,732 | ₩26,732 | -0.05% | 1.3천 |
|---|
| 2026.06.03 | ₩26,905 | ₩27,026 | ₩26,732 | ₩26,785 | -0.45% | 9.5천 |
|---|
| 2026.06.02 | ₩26,745 | ₩27,373 | ₩26,745 | ₩26,839 | +0.35% | 4.6천 |
|---|
| 2026.06.01 | ₩26,892 | ₩27,092 | ₩26,732 | ₩26,732 | -0.60% | 3천 |
|---|
| 2026.05.29 | ₩26,946 | ₩26,946 | ₩26,839 | ₩26,839 | -0.40% | 1.1천 |
|---|
| 2026.05.28 | ₩26,879 | ₩26,926 | ₩26,852 | ₩26,865 | -0.05% | 6.7천 |
|---|
| 2026.05.27 | ₩26,919 | ₩27,039 | ₩26,812 | ₩26,932 | +0.05% | 5.8천 |
|---|
| 2026.05.26 | ₩27,173 | ₩27,173 | ₩26,932 | ₩26,959 | -0.79% | 3.2천 |
|---|
| 2026.05.22 | ₩26,919 | ₩27,012 | ₩26,919 | ₩26,986 | +0.25% | 920 |
|---|
| 2026.05.21 | ₩26,905 | ₩26,905 | ₩26,905 | ₩26,905 | 0.00% | 309 |
|---|
| 2026.05.20 | ₩26,905 | ₩26,977 | ₩26,905 | ₩26,959 | +0.20% | 1.7천 |
|---|
| 2026.05.19 | ₩26,885 | ₩26,995 | ₩26,759 | ₩26,971 | +0.32% | 5.8천 |
|---|
| 2026.05.18 | ₩27,012 | ₩27,246 | ₩27,012 | ₩27,026 | +0.05% | 1.6천 |
|---|
| 2026.05.15 | ₩27,173 | ₩27,440 | ₩26,986 | ₩27,012 | -0.59% | 8.9천 |
|---|
| 2026.05.14 | ₩27,333 | ₩27,506 | ₩27,333 | ₩27,440 | +0.39% | 4.4천 |
|---|
| 2026.05.13 | ₩27,239 | ₩27,440 | ₩27,199 | ₩27,319 | +0.29% | 5.4천 |
|---|
| 2026.05.12 | ₩27,466 | ₩27,486 | ₩27,346 | ₩27,346 | -0.44% | 4.8천 |
|---|
| 2026.05.11 | ₩27,400 | ₩27,560 | ₩27,400 | ₩27,560 | +0.58% | 1.3천 |
|---|
| 2026.05.08 | ₩27,413 | ₩27,546 | ₩27,413 | ₩27,426 | +0.05% | 1.5천 |
|---|
| 2026.05.07 | ₩27,560 | ₩27,647 | ₩27,400 | ₩27,480 | -0.29% | 1.4만 |
|---|
| 2026.05.06 | ₩27,627 | ₩27,627 | ₩27,546 | ₩27,627 | 0.00% | 1.7천 |
|---|
| 2026.05.05 | ₩27,560 | ₩27,667 | ₩27,506 | ₩27,586 | +0.10% | 2.7천 |
|---|
| 2026.05.04 | ₩27,573 | ₩27,586 | ₩27,573 | ₩27,586 | +0.05% | 1.1천 |
|---|
| 2026.05.01 | ₩27,573 | ₩27,773 | ₩27,573 | ₩27,720 | +0.53% | 2.3천 |
|---|
| 2026.04.30 | ₩27,520 | ₩27,760 | ₩27,520 | ₩27,586 | +0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩27,546 | ₩27,573 | ₩27,546 | ₩27,560 | +0.05% | 1.7천 |
|---|
| 2026.04.28 | ₩27,653 | ₩27,800 | ₩27,520 | ₩27,600 | -0.19% | 1.1만 |
|---|
| 2026.04.27 | ₩27,520 | ₩27,800 | ₩27,520 | ₩27,800 | +1.02% | 4.3천 |
|---|
| 2026.04.24 | ₩27,506 | ₩27,640 | ₩27,506 | ₩27,640 | +0.49% | 375 |
|---|
| 2026.04.23 | ₩27,520 | ₩27,733 | ₩27,520 | ₩27,533 | +0.05% | 2.5천 |
|---|
| 2026.04.22 | ₩27,573 | ₩27,733 | ₩27,573 | ₩27,600 | +0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩27,600 | ₩27,600 | ₩27,573 | ₩27,573 | -0.10% | 491 |
|---|
| 2026.04.20 | ₩27,546 | ₩27,827 | ₩27,546 | ₩27,613 | +0.24% | 3.1천 |
|---|
| 2026.04.17 | ₩27,533 | ₩27,854 | ₩27,533 | ₩27,773 | +0.87% | 9.8천 |
|---|
| 2026.04.16 | ₩27,634 | ₩27,693 | ₩27,546 | ₩27,693 | +0.21% | 1.6천 |
|---|
| 2026.04.15 | ₩27,506 | ₩27,920 | ₩27,506 | ₩27,773 | +0.97% | 3.2천 |
|---|
| 2026.04.14 | ₩27,533 | ₩27,867 | ₩27,533 | ₩27,867 | +1.21% | 2천 |
|---|
| 2026.04.13 | ₩27,506 | ₩27,627 | ₩27,493 | ₩27,613 | +0.39% | 1.6천 |
|---|
| 2026.04.10 | ₩27,440 | ₩27,440 | ₩27,400 | ₩27,400 | -0.15% | 1.5천 |
|---|
| 2026.04.09 | ₩27,440 | ₩27,733 | ₩27,440 | ₩27,623 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩27,800 | ₩27,800 | ₩27,600 | ₩27,620 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩27,520 | ₩27,606 | ₩27,386 | ₩27,386 | -0.49% | 5.5천 |
|---|
| 2026.04.06 | ₩27,693 | ₩27,693 | ₩27,560 | ₩27,600 | -0.34% | 969 |
|---|
| 2026.04.02 | ₩27,506 | ₩27,600 | ₩27,506 | ₩27,573 | +0.24% | 932 |
|---|
| 2026.04.01 | ₩27,680 | ₩27,747 | ₩27,508 | ₩27,508 | -0.62% | 7.3천 |
|---|
| 2026.03.31 | ₩27,253 | ₩27,867 | ₩27,253 | ₩27,724 | +1.73% | 6천 |
|---|
| 2026.03.30 | ₩27,386 | ₩27,493 | ₩27,306 | ₩27,333 | -0.20% | 4.7천 |
|---|
| 2026.03.27 | ₩27,413 | ₩27,693 | ₩27,319 | ₩27,426 | +0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩27,720 | ₩27,787 | ₩27,453 | ₩27,493 | -0.82% | 1.1만 |
|---|
| 2026.03.25 | ₩27,707 | ₩27,747 | ₩27,400 | ₩27,733 | +0.10% | 894 |
|---|
| 2026.03.24 | ₩27,640 | ₩27,640 | ₩27,640 | ₩27,640 | 0.00% | 363 |
|---|
| 2026.03.23 | ₩27,787 | ₩27,787 | ₩27,146 | ₩27,640 | -0.53% | 3.1천 |
|---|
| 2026.03.20 | ₩27,146 | ₩27,246 | ₩27,106 | ₩27,146 | 0.00% | 2.4천 |
|---|
| 2026.03.19 | ₩27,572 | ₩27,680 | ₩27,052 | ₩27,052 | -1.88% | 3.6천 |
|---|
| 2026.03.18 | ₩28,067 | ₩28,177 | ₩27,854 | ₩27,857 | -0.75% | 3.7천 |
|---|
| 2026.03.17 | ₩28,060 | ₩28,161 | ₩28,014 | ₩28,161 | +0.36% | 794 |
|---|
| 2026.03.16 | ₩28,101 | ₩28,101 | ₩27,920 | ₩28,101 | 0.00% | 216 |
|---|
| 2026.03.13 | ₩28,174 | ₩28,227 | ₩27,887 | ₩28,054 | -0.43% | 5.1천 |
|---|
| 2026.03.12 | ₩27,907 | ₩28,081 | ₩27,873 | ₩28,040 | +0.48% | 4.3천 |
|---|
| 2026.03.11 | ₩28,040 | ₩28,121 | ₩27,907 | ₩27,920 | -0.43% | 3.9천 |
|---|
| 2026.03.10 | ₩27,907 | ₩28,181 | ₩27,907 | ₩27,987 | +0.29% | 15 |
|---|
| 2026.03.09 | ₩28,401 | ₩28,401 | ₩27,733 | ₩28,014 | -1.36% | 15 |
|---|
| 2026.03.06 | ₩28,227 | ₩28,401 | ₩28,227 | ₩28,401 | +0.61% | 15 |
|---|
| 2026.03.05 | ₩28,374 | ₩28,401 | ₩28,281 | ₩28,401 | +0.09% | 15 |
|---|
| 2026.03.04 | ₩28,374 | ₩28,494 | ₩28,374 | ₩28,494 | +0.42% | 15 |
|---|
| 2026.03.03 | ₩28,374 | ₩28,374 | ₩28,374 | ₩28,374 | 0.00% | 15 |
|---|
| 2026.03.02 | ₩28,374 | ₩28,468 | ₩28,374 | ₩28,428 | +0.19% | 15 |
|---|
| 2026.02.27 | ₩28,401 | ₩28,408 | ₩28,374 | ₩28,374 | -0.09% | 15 |
|---|
| 2026.02.26 | ₩28,575 | ₩28,575 | ₩28,374 | ₩28,441 | -0.47% | 2.6천 |
|---|
| 2026.02.25 | ₩28,374 | ₩28,441 | ₩28,374 | ₩28,374 | 0.00% | 15 |
|---|
| 2026.02.24 | ₩28,561 | ₩28,561 | ₩28,441 | ₩28,441 | -0.42% | 15 |
|---|
| 2026.02.23 | ₩28,241 | ₩28,571 | ₩28,241 | ₩28,571 | +1.17% | 15 |
|---|
| 2026.02.20 | ₩28,281 | ₩28,307 | ₩28,241 | ₩28,274 | -0.02% | 2.1천 |
|---|
| 2026.02.19 | ₩28,174 | ₩28,241 | ₩28,174 | ₩28,241 | +0.24% | 1.6천 |
|---|
| 2026.02.18 | ₩28,281 | ₩28,308 | ₩28,147 | ₩28,147 | -0.47% | 3천 |
|---|
| 2026.02.17 | ₩28,308 | ₩28,308 | ₩28,054 | ₩28,161 | -0.52% | 1.7천 |
|---|
| 2026.02.13 | ₩27,987 | ₩28,194 | ₩27,987 | ₩28,142 | +0.55% | 6.4천 |
|---|
| 2026.02.12 | ₩28,023 | ₩28,034 | ₩27,994 | ₩28,014 | -0.03% | 6천 |
|---|
| 2026.02.11 | ₩28,040 | ₩28,114 | ₩28,027 | ₩28,114 | +0.26% | 1.8천 |
|---|
| 2026.02.10 | ₩28,094 | ₩28,094 | ₩28,081 | ₩28,081 | -0.05% | 671 |
|---|
| 2026.02.09 | ₩28,014 | ₩28,032 | ₩28,000 | ₩28,027 | +0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩28,174 | ₩28,174 | ₩28,087 | ₩28,087 | -0.31% | 2.4천 |
|---|
| 2026.02.05 | ₩27,987 | ₩28,174 | ₩27,987 | ₩28,174 | +0.67% | 2.2천 |
|---|
| 2026.02.04 | ₩27,907 | ₩28,294 | ₩27,907 | ₩28,174 | +0.96% | 1.9천 |
|---|
| 2026.02.03 | ₩28,174 | ₩28,201 | ₩28,067 | ₩28,107 | -0.24% | 7.9천 |
|---|
| 2026.02.02 | ₩28,187 | ₩28,296 | ₩28,174 | ₩28,174 | -0.05% | 1.3천 |
|---|
| 2026.01.30 | ₩28,174 | ₩28,308 | ₩28,174 | ₩28,308 | +0.47% | 3천 |
|---|
| 2026.01.29 | ₩28,201 | ₩28,281 | ₩28,201 | ₩28,241 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩28,241 | ₩28,374 | ₩28,241 | ₩28,241 | 0.00% | 3.5천 |
|---|
| 2026.01.27 | ₩28,214 | ₩28,434 | ₩28,214 | ₩28,374 | +0.57% | 1.3만 |
|---|
| 2026.01.26 | ₩28,468 | ₩28,535 | ₩28,227 | ₩28,227 | -0.84% | 9.8천 |
|---|
| 2026.01.23 | ₩28,214 | ₩28,454 | ₩28,214 | ₩28,428 | +0.76% | 4.2천 |
|---|
| 2026.01.22 | ₩28,174 | ₩28,374 | ₩28,174 | ₩28,374 | +0.71% | 4.8천 |
|---|
| 2026.01.21 | ₩28,174 | ₩28,267 | ₩28,174 | ₩28,227 | +0.19% | 1.6천 |
|---|
| 2026.01.20 | ₩28,174 | ₩28,374 | ₩28,174 | ₩28,174 | 0.00% | 3.8천 |
|---|
| 2026.01.16 | ₩28,401 | ₩28,454 | ₩28,187 | ₩28,454 | +0.19% | 3.8천 |
|---|
| 2026.01.15 | ₩27,920 | ₩28,318 | ₩27,920 | ₩28,318 | +1.42% | 7.3천 |
|---|
| 2026.01.14 | ₩27,827 | ₩28,134 | ₩27,827 | ₩28,040 | +0.77% | 7.9천 |
|---|
| 2026.01.13 | ₩27,800 | ₩28,241 | ₩27,800 | ₩27,827 | +0.10% | 5.3천 |
|---|
| 2026.01.12 | ₩27,813 | ₩28,241 | ₩27,800 | ₩27,800 | -0.05% | 9천 |
|---|
| 2026.01.09 | ₩27,880 | ₩28,241 | ₩27,880 | ₩27,974 | +0.34% | 7.7천 |
|---|
| 2026.01.08 | ₩27,854 | ₩28,040 | ₩27,854 | ₩27,880 | +0.10% | 2천 |
|---|
| 2026.01.07 | ₩27,867 | ₩27,997 | ₩27,854 | ₩27,974 | +0.38% | 4.4천 |
|---|
| 2026.01.06 | ₩27,827 | ₩27,974 | ₩27,773 | ₩27,867 | +0.14% | 5.5천 |
|---|
| 2026.01.05 | ₩27,854 | ₩27,854 | ₩27,787 | ₩27,787 | -0.24% | 799 |
|---|
| 2026.01.02 | ₩27,760 | ₩27,867 | ₩27,720 | ₩27,867 | +0.38% | 972 |
|---|
| 2025.12.31 | ₩27,707 | ₩27,907 | ₩27,707 | ₩27,907 | +0.72% | 4.8천 |
|---|
| 2025.12.30 | ₩27,773 | ₩27,947 | ₩27,747 | ₩27,813 | +0.14% | 2.5만 |
|---|
| 2025.12.29 | ₩27,974 | ₩27,974 | ₩27,800 | ₩27,800 | -0.62% | 3만 |
|---|
| 2025.12.26 | ₩27,840 | ₩27,988 | ₩27,840 | ₩27,854 | +0.05% | 5.6천 |
|---|
| 2025.12.24 | ₩27,934 | ₩27,934 | ₩27,773 | ₩27,840 | -0.33% | 4.5천 |
|---|
| 2025.12.23 | ₩27,813 | ₩27,934 | ₩27,813 | ₩27,934 | +0.43% | 2.2천 |
|---|
| 2025.12.22 | ₩27,760 | ₩27,974 | ₩27,159 | ₩27,974 | +0.77% | 2.3만 |
|---|
| 2025.12.19 | ₩27,907 | ₩28,000 | ₩27,653 | ₩27,653 | -0.91% | 3.7만 |
|---|
| 2025.12.18 | ₩28,147 | ₩28,247 | ₩27,907 | ₩27,907 | -0.85% | 1.5만 |
|---|
| 2025.12.17 | ₩28,254 | ₩28,401 | ₩28,254 | ₩28,254 | +0.00% | 1.9천 |
|---|
| 2025.12.16 | ₩28,308 | ₩28,508 | ₩28,269 | ₩28,321 | +0.05% | 5.9천 |
|---|
| 2025.12.15 | ₩28,241 | ₩29,069 | ₩28,241 | ₩28,374 | +0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩28,067 | ₩28,294 | ₩28,067 | ₩28,241 | +0.62% | 2.5천 |
|---|
| 2025.12.11 | ₩28,094 | ₩28,634 | ₩28,094 | ₩28,161 | +0.24% | 1.4만 |
|---|
| 2025.12.10 | ₩28,147 | ₩28,454 | ₩28,107 | ₩28,147 | +0.00% | 3.7천 |
|---|
| 2025.12.09 | ₩28,281 | ₩28,414 | ₩28,054 | ₩28,414 | +0.47% | 2.8천 |
|---|
| 2025.12.08 | ₩28,465 | ₩28,521 | ₩28,308 | ₩28,401 | -0.23% | 3.1천 |
|---|
| 2025.12.05 | ₩28,201 | ₩28,508 | ₩28,201 | ₩28,403 | +0.72% | 4.6천 |
|---|
| 2025.12.04 | ₩28,414 | ₩28,935 | ₩28,267 | ₩28,308 | -0.38% | 3.1천 |
|---|
| 2025.12.03 | ₩29,042 | ₩29,042 | ₩28,521 | ₩28,521 | -1.79% | 5.7천 |
|---|
| 2025.12.02 | ₩29,109 | ₩29,109 | ₩28,615 | ₩29,029 | -0.28% | 5.2천 |
|---|
| 2025.12.01 | ₩28,615 | ₩28,615 | ₩28,067 | ₩28,441 | -0.61% | 1.3만 |
|---|
| 2025.11.28 | ₩28,882 | ₩28,882 | ₩28,788 | ₩28,835 | -0.16% | 2천 |
|---|
| 2025.11.26 | ₩28,535 | ₩29,109 | ₩28,535 | ₩28,815 | +0.98% | 3.1만 |
|---|
| 2025.11.25 | ₩28,454 | ₩28,615 | ₩28,321 | ₩28,481 | +0.09% | 3.1천 |
|---|
| 2025.11.24 | ₩28,134 | ₩29,055 | ₩28,067 | ₩28,628 | +1.76% | 4.1만 |
|---|
| 2025.11.21 | ₩27,974 | ₩28,094 | ₩27,974 | ₩28,081 | +0.38% | 2.5만 |
|---|
| 2025.11.20 | ₩28,000 | ₩28,111 | ₩28,000 | ₩28,060 | +0.21% | 1.9천 |
|---|
| 2025.11.19 | ₩27,974 | ₩28,094 | ₩27,974 | ₩28,027 | +0.19% | 2천 |
|---|
| 2025.11.18 | ₩27,960 | ₩28,064 | ₩27,960 | ₩28,000 | +0.14% | 2천 |
|---|
| 2025.11.17 | ₩28,040 | ₩28,213 | ₩27,987 | ₩28,000 | -0.14% | 7.7천 |
|---|
| 2025.11.14 | ₩28,194 | ₩28,281 | ₩27,987 | ₩27,987 | -0.73% | 2.7만 |
|---|
| 2025.11.13 | ₩28,054 | ₩28,199 | ₩28,054 | ₩28,147 | +0.33% | 1.2만 |
|---|
| 2025.11.12 | ₩28,054 | ₩28,054 | ₩28,040 | ₩28,040 | -0.05% | 1.8천 |
|---|
| 2025.11.11 | ₩28,067 | ₩28,147 | ₩28,067 | ₩28,107 | +0.14% | 2천 |
|---|
| 2025.11.10 | ₩28,040 | ₩28,201 | ₩28,040 | ₩28,161 | +0.43% | 3.3천 |
|---|
| 2025.11.07 | ₩28,107 | ₩28,123 | ₩28,094 | ₩28,121 | +0.05% | 3.4천 |
|---|
| 2025.11.06 | ₩28,241 | ₩28,241 | ₩28,040 | ₩28,094 | -0.52% | 4.2천 |
|---|
| 2025.11.05 | ₩28,121 | ₩28,121 | ₩28,107 | ₩28,107 | -0.05% | 782 |
|---|
| 2025.11.04 | ₩28,107 | ₩28,241 | ₩28,107 | ₩28,107 | 0.00% | 3.4천 |
|---|
| 2025.11.03 | ₩28,107 | ₩28,361 | ₩28,107 | ₩28,107 | 0.00% | 5.7천 |
|---|
| 2025.10.31 | ₩28,121 | ₩28,241 | ₩28,107 | ₩28,214 | +0.33% | 8.3천 |
|---|
| 2025.10.30 | ₩28,121 | ₩28,187 | ₩28,040 | ₩28,187 | +0.24% | 1만 |
|---|
| 2025.10.29 | ₩28,227 | ₩28,241 | ₩28,067 | ₩28,081 | -0.52% | 9.3천 |
|---|
| 2025.10.28 | ₩28,187 | ₩28,281 | ₩28,187 | ₩28,201 | +0.05% | 1.7천 |
|---|
| 2025.10.27 | ₩28,241 | ₩28,281 | ₩28,161 | ₩28,267 | +0.09% | 8천 |
|---|
| 2025.10.24 | ₩28,201 | ₩28,316 | ₩28,201 | ₩28,214 | +0.05% | 2.9천 |
|---|
| 2025.10.23 | ₩28,214 | ₩28,301 | ₩28,214 | ₩28,291 | +0.27% | 920 |
|---|
| 2025.10.22 | ₩28,308 | ₩28,308 | ₩28,201 | ₩28,227 | -0.28% | 1.8천 |
|---|
| 2025.10.21 | ₩28,201 | ₩28,201 | ₩28,201 | ₩28,201 | 0.00% | 174 |
|---|
| 2025.10.20 | ₩28,040 | ₩28,259 | ₩28,040 | ₩28,259 | +0.78% | 8.5천 |
|---|
| 2025.10.17 | ₩27,947 | ₩28,040 | ₩27,907 | ₩28,027 | +0.29% | 2.4천 |
|---|
| 2025.10.16 | ₩27,947 | ₩27,947 | ₩27,947 | ₩27,947 | 0.00% | 567 |
|---|
| 2025.10.15 | ₩27,907 | ₩28,014 | ₩27,907 | ₩28,007 | +0.36% | 1.4천 |
|---|
| 2025.10.14 | ₩27,773 | ₩27,907 | ₩27,746 | ₩27,874 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩27,920 | ₩27,920 | ₩27,747 | ₩27,773 | -0.53% | 7.2천 |
|---|
| 2025.10.10 | ₩27,920 | ₩28,003 | ₩27,747 | ₩27,747 | -0.62% | 1.4만 |
|---|