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 | ₩24,625 | ₩24,965 | ₩24,625 | ₩24,965 | +1.38% | 3.4천 |
| 2026.10.08 | ₩24,692 | ₩25,025 | ₩24,545 | ₩24,812 | +0.49% | 1.9만 |
| 2026.10.07 | ₩24,612 | ₩24,799 | ₩24,572 | ₩24,625 | +0.05% | 5.1천 |
| 2026.10.06 | ₩24,598 | ₩24,825 | ₩24,598 | ₩24,785 | +0.76% | 1만 |
| 2026.10.05 | ₩24,585 | ₩24,772 | ₩24,585 | ₩24,732 | +0.60% | 1.6만 |
| 2026.10.02 | ₩24,625 | ₩24,719 | ₩24,572 | ₩24,572 | -0.22% | 4.5천 |
| 2026.10.01 | ₩24,251 | ₩24,625 | ₩24,251 | ₩24,598 | +1.43% | 5.1천 |
| 2026.09.30 | ₩24,427 | ₩24,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,398 |
| -0.12% |
| 9.3천 |
| 2026.09.29 | ₩24,532 | ₩24,558 | ₩24,291 | ₩24,425 | -0.44% | 3.3천 |
|---|
| 2026.09.28 | ₩24,772 | ₩24,772 | ₩24,345 | ₩24,371 | -1.62% | 1만 |
|---|
| 2026.09.25 | ₩24,678 | ₩24,758 | ₩24,558 | ₩24,638 | -0.16% | 8.5천 |
|---|
| 2026.09.24 | ₩24,558 | ₩24,598 | ₩24,477 | ₩24,505 | -0.22% | 5.3천 |
|---|
| 2026.09.23 | ₩24,532 | ₩24,665 | ₩24,532 | ₩24,558 | +0.11% | 3천 |
|---|
| 2026.09.22 | ₩24,745 | ₩24,879 | ₩24,492 | ₩24,725 | -0.08% | 9.4천 |
|---|
| 2026.09.21 | ₩24,852 | ₩24,932 | ₩24,625 | ₩24,832 | -0.08% | 5.2천 |
|---|
| 2026.09.18 | ₩25,012 | ₩25,226 | ₩24,999 | ₩25,092 | +0.32% | 7.1천 |
|---|
| 2026.09.17 | ₩25,065 | ₩25,292 | ₩25,065 | ₩25,146 | +0.32% | 5.1천 |
|---|
| 2026.09.16 | ₩24,999 | ₩25,226 | ₩24,999 | ₩25,119 | +0.48% | 5.2천 |
|---|
| 2026.09.15 | ₩25,292 | ₩25,412 | ₩25,079 | ₩25,079 | -0.84% | 6.3천 |
|---|
| 2026.09.14 | ₩25,159 | ₩25,412 | ₩25,139 | ₩25,412 | +1.01% | 8.6천 |
|---|
| 2026.09.11 | ₩25,412 | ₩25,426 | ₩25,359 | ₩25,359 | -0.21% | 7.3천 |
|---|
| 2026.09.10 | ₩25,493 | ₩25,493 | ₩25,386 | ₩25,486 | -0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩25,760 | ₩25,818 | ₩25,586 | ₩25,626 | -0.52% | 8.1천 |
|---|
| 2026.09.08 | ₩25,760 | ₩25,773 | ₩25,760 | ₩25,760 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩25,760 | ₩25,760 | ₩25,760 | ₩25,760 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩25,840 | ₩25,840 | ₩25,760 | ₩25,800 | -0.15% | 2.3천 |
|---|
| 2026.09.02 | ₩25,760 | ₩26,147 | ₩25,760 | ₩25,760 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩25,573 | ₩25,840 | ₩25,559 | ₩25,826 | +0.99% | 6.9천 |
|---|
| 2026.08.31 | ₩25,826 | ₩26,267 | ₩25,633 | ₩25,679 | -0.57% | 1.3만 |
|---|
| 2026.08.28 | ₩25,786 | ₩25,826 | ₩25,786 | ₩25,826 | +0.16% | 2.5천 |
|---|
| 2026.08.27 | ₩25,773 | ₩25,786 | ₩25,760 | ₩25,786 | +0.05% | 3.9천 |
|---|
| 2026.08.26 | ₩25,760 | ₩25,953 | ₩25,760 | ₩25,760 | +0.00% | 9.6천 |
|---|
| 2026.08.25 | ₩25,466 | ₩25,760 | ₩25,453 | ₩25,760 | +1.15% | 1.6만 |
|---|
| 2026.08.24 | ₩25,546 | ₩25,706 | ₩25,453 | ₩25,466 | -0.31% | 5.8천 |
|---|
| 2026.08.21 | ₩25,880 | ₩26,026 | ₩25,626 | ₩25,626 | -0.98% | 1.5천 |
|---|
| 2026.08.20 | ₩25,773 | ₩25,906 | ₩25,412 | ₩25,412 | -1.40% | 1만 |
|---|
| 2026.08.19 | ₩25,866 | ₩25,866 | ₩25,760 | ₩25,846 | -0.08% | 6.5천 |
|---|
| 2026.08.18 | ₩25,760 | ₩25,940 | ₩25,760 | ₩25,866 | +0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩25,893 | ₩25,893 | ₩25,760 | ₩25,760 | -0.52% | 2.9천 |
|---|
| 2026.08.14 | ₩25,800 | ₩25,800 | ₩25,533 | ₩25,733 | -0.26% | 1.8만 |
|---|
| 2026.08.13 | ₩25,946 | ₩26,053 | ₩25,693 | ₩25,906 | -0.15% | 1.6만 |
|---|
| 2026.08.12 | ₩25,866 | ₩26,181 | ₩25,866 | ₩25,946 | +0.31% | 1만 |
|---|
| 2026.08.11 | ₩26,133 | ₩26,221 | ₩26,040 | ₩26,120 | -0.05% | 7.2천 |
|---|
| 2026.08.10 | ₩26,307 | ₩26,360 | ₩26,133 | ₩26,133 | -0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩26,333 | ₩26,560 | ₩26,307 | ₩26,307 | -0.10% | 4.6천 |
|---|
| 2026.08.06 | ₩26,360 | ₩26,427 | ₩26,360 | ₩26,427 | +0.25% | 2.3천 |
|---|
| 2026.08.05 | ₩26,333 | ₩26,529 | ₩26,320 | ₩26,320 | -0.05% | 4.1천 |
|---|
| 2026.08.04 | ₩26,454 | ₩26,454 | ₩26,320 | ₩26,367 | -0.33% | 3.7천 |
|---|
| 2026.08.03 | ₩26,400 | ₩26,560 | ₩26,293 | ₩26,347 | -0.20% | 1.2만 |
|---|
| 2026.07.31 | ₩26,400 | ₩26,600 | ₩26,378 | ₩26,440 | +0.15% | 3.2천 |
|---|
| 2026.07.30 | ₩26,494 | ₩26,627 | ₩26,427 | ₩26,427 | -0.25% | 8.6천 |
|---|
| 2026.07.29 | ₩26,472 | ₩26,574 | ₩26,454 | ₩26,574 | +0.38% | 2천 |
|---|
| 2026.07.28 | ₩26,507 | ₩26,614 | ₩26,507 | ₩26,614 | +0.40% | 2.2천 |
|---|
| 2026.07.27 | ₩26,827 | ₩26,827 | ₩26,547 | ₩26,627 | -0.75% | 8.8천 |
|---|
| 2026.07.24 | ₩26,454 | ₩26,707 | ₩26,454 | ₩26,694 | +0.91% | 2.6천 |
|---|
| 2026.07.23 | ₩26,454 | ₩26,894 | ₩26,454 | ₩26,534 | +0.30% | 2.7천 |
|---|
| 2026.07.22 | ₩26,454 | ₩26,560 | ₩26,454 | ₩26,547 | +0.35% | 3.1천 |
|---|
| 2026.07.21 | ₩26,440 | ₩26,614 | ₩26,440 | ₩26,480 | +0.15% | 5천 |
|---|
| 2026.07.20 | ₩26,694 | ₩26,694 | ₩26,455 | ₩26,455 | -0.90% | 7.6천 |
|---|
| 2026.07.17 | ₩26,658 | ₩26,658 | ₩26,440 | ₩26,440 | -0.82% | 4.7천 |
|---|
| 2026.07.16 | ₩26,534 | ₩26,747 | ₩26,494 | ₩26,494 | -0.15% | 3천 |
|---|
| 2026.07.15 | ₩26,454 | ₩26,674 | ₩26,454 | ₩26,560 | +0.40% | 3.1천 |
|---|
| 2026.07.14 | ₩26,520 | ₩26,814 | ₩26,480 | ₩26,627 | +0.40% | 2.6천 |
|---|
| 2026.07.13 | ₩26,494 | ₩26,627 | ₩26,467 | ₩26,527 | +0.12% | 2.4천 |
|---|
| 2026.07.10 | ₩26,600 | ₩26,694 | ₩26,494 | ₩26,494 | -0.40% | 4.8천 |
|---|
| 2026.07.09 | ₩26,627 | ₩26,680 | ₩26,627 | ₩26,627 | 0.00% | 348 |
|---|
| 2026.07.08 | ₩26,494 | ₩26,667 | ₩26,494 | ₩26,637 | +0.54% | 2.1천 |
|---|
| 2026.07.07 | ₩26,600 | ₩26,707 | ₩26,574 | ₩26,640 | +0.15% | 4.7천 |
|---|
| 2026.07.06 | ₩26,707 | ₩26,947 | ₩26,600 | ₩26,627 | -0.30% | 6.1천 |
|---|
| 2026.07.02 | ₩26,667 | ₩26,894 | ₩26,667 | ₩26,894 | +0.85% | 6.3천 |
|---|
| 2026.07.01 | ₩26,574 | ₩26,654 | ₩26,494 | ₩26,654 | +0.30% | 2.1천 |
|---|
| 2026.06.30 | ₩26,654 | ₩27,081 | ₩26,654 | ₩26,694 | +0.15% | 1.3만 |
|---|
| 2026.06.29 | ₩26,881 | ₩26,894 | ₩26,574 | ₩26,801 | -0.30% | 8.3천 |
|---|
| 2026.06.26 | ₩26,640 | ₩26,881 | ₩26,560 | ₩26,680 | +0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩26,574 | ₩26,647 | ₩26,440 | ₩26,494 | -0.30% | 2천 |
|---|
| 2026.06.24 | ₩26,427 | ₩26,694 | ₩26,400 | ₩26,440 | +0.05% | 7.7천 |
|---|
| 2026.06.23 | ₩26,307 | ₩26,587 | ₩26,307 | ₩26,480 | +0.66% | 1.3천 |
|---|
| 2026.06.22 | ₩26,427 | ₩26,627 | ₩26,347 | ₩26,347 | -0.30% | 1.8천 |
|---|
| 2026.06.18 | ₩26,774 | ₩26,774 | ₩26,360 | ₩26,400 | -1.40% | 5천 |
|---|
| 2026.06.17 | ₩26,841 | ₩27,153 | ₩26,841 | ₩26,841 | 0.00% | 2.6천 |
|---|
| 2026.06.16 | ₩26,881 | ₩26,907 | ₩26,881 | ₩26,881 | 0.00% | 728 |
|---|
| 2026.06.15 | ₩26,774 | ₩26,961 | ₩26,774 | ₩26,894 | +0.45% | 1.9천 |
|---|
| 2026.06.12 | ₩26,747 | ₩26,881 | ₩26,707 | ₩26,881 | +0.50% | 4천 |
|---|
| 2026.06.11 | ₩26,827 | ₩26,854 | ₩26,761 | ₩26,854 | +0.10% | 750 |
|---|
| 2026.06.10 | ₩26,854 | ₩27,027 | ₩26,827 | ₩26,841 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩26,881 | ₩26,967 | ₩26,827 | ₩26,827 | -0.20% | 3천 |
|---|
| 2026.06.08 | ₩26,854 | ₩26,903 | ₩26,827 | ₩26,894 | +0.15% | 5.1천 |
|---|
| 2026.06.05 | ₩26,707 | ₩26,921 | ₩26,707 | ₩26,734 | +0.10% | 2.6천 |
|---|
| 2026.06.04 | ₩26,734 | ₩26,894 | ₩26,720 | ₩26,720 | -0.05% | 1.3천 |
|---|
| 2026.06.03 | ₩26,894 | ₩27,014 | ₩26,720 | ₩26,774 | -0.45% | 9.5천 |
|---|
| 2026.06.02 | ₩26,734 | ₩27,361 | ₩26,734 | ₩26,827 | +0.35% | 4.6천 |
|---|
| 2026.06.01 | ₩26,881 | ₩27,081 | ₩26,720 | ₩26,720 | -0.60% | 3천 |
|---|
| 2026.05.29 | ₩26,934 | ₩26,934 | ₩26,827 | ₩26,827 | -0.40% | 1.1천 |
|---|
| 2026.05.28 | ₩26,867 | ₩26,914 | ₩26,841 | ₩26,854 | -0.05% | 6.7천 |
|---|
| 2026.05.27 | ₩26,907 | ₩27,027 | ₩26,801 | ₩26,921 | +0.05% | 5.8천 |
|---|
| 2026.05.26 | ₩27,161 | ₩27,161 | ₩26,921 | ₩26,947 | -0.79% | 3.2천 |
|---|
| 2026.05.22 | ₩26,907 | ₩27,001 | ₩26,907 | ₩26,974 | +0.25% | 920 |
|---|
| 2026.05.21 | ₩26,894 | ₩26,894 | ₩26,894 | ₩26,894 | 0.00% | 309 |
|---|
| 2026.05.20 | ₩26,894 | ₩26,965 | ₩26,894 | ₩26,947 | +0.20% | 1.7천 |
|---|
| 2026.05.19 | ₩26,874 | ₩26,983 | ₩26,747 | ₩26,960 | +0.32% | 5.8천 |
|---|
| 2026.05.18 | ₩27,001 | ₩27,234 | ₩27,001 | ₩27,014 | +0.05% | 1.6천 |
|---|
| 2026.05.15 | ₩27,161 | ₩27,428 | ₩26,974 | ₩27,001 | -0.59% | 8.9천 |
|---|
| 2026.05.14 | ₩27,321 | ₩27,495 | ₩27,321 | ₩27,428 | +0.39% | 4.4천 |
|---|
| 2026.05.13 | ₩27,228 | ₩27,428 | ₩27,188 | ₩27,308 | +0.29% | 5.4천 |
|---|
| 2026.05.12 | ₩27,455 | ₩27,475 | ₩27,334 | ₩27,334 | -0.44% | 4.8천 |
|---|
| 2026.05.11 | ₩27,388 | ₩27,548 | ₩27,388 | ₩27,548 | +0.58% | 1.3천 |
|---|
| 2026.05.08 | ₩27,401 | ₩27,535 | ₩27,401 | ₩27,415 | +0.05% | 1.5천 |
|---|
| 2026.05.07 | ₩27,548 | ₩27,635 | ₩27,388 | ₩27,468 | -0.29% | 1.4만 |
|---|
| 2026.05.06 | ₩27,615 | ₩27,615 | ₩27,535 | ₩27,615 | 0.00% | 1.7천 |
|---|
| 2026.05.05 | ₩27,548 | ₩27,655 | ₩27,495 | ₩27,575 | +0.10% | 2.7천 |
|---|
| 2026.05.04 | ₩27,561 | ₩27,575 | ₩27,561 | ₩27,575 | +0.05% | 1.1천 |
|---|
| 2026.05.01 | ₩27,561 | ₩27,762 | ₩27,561 | ₩27,708 | +0.53% | 2.3천 |
|---|
| 2026.04.30 | ₩27,508 | ₩27,748 | ₩27,508 | ₩27,575 | +0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩27,535 | ₩27,561 | ₩27,535 | ₩27,548 | +0.05% | 1.7천 |
|---|
| 2026.04.28 | ₩27,641 | ₩27,788 | ₩27,508 | ₩27,588 | -0.19% | 1.1만 |
|---|
| 2026.04.27 | ₩27,508 | ₩27,788 | ₩27,508 | ₩27,788 | +1.02% | 4.3천 |
|---|
| 2026.04.24 | ₩27,495 | ₩27,628 | ₩27,495 | ₩27,628 | +0.49% | 375 |
|---|
| 2026.04.23 | ₩27,508 | ₩27,722 | ₩27,508 | ₩27,521 | +0.05% | 2.5천 |
|---|
| 2026.04.22 | ₩27,561 | ₩27,722 | ₩27,561 | ₩27,588 | +0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩27,588 | ₩27,588 | ₩27,561 | ₩27,561 | -0.10% | 491 |
|---|
| 2026.04.20 | ₩27,535 | ₩27,815 | ₩27,535 | ₩27,601 | +0.24% | 3.1천 |
|---|
| 2026.04.17 | ₩27,521 | ₩27,842 | ₩27,521 | ₩27,762 | +0.87% | 9.8천 |
|---|
| 2026.04.16 | ₩27,623 | ₩27,681 | ₩27,535 | ₩27,681 | +0.21% | 1.6천 |
|---|
| 2026.04.15 | ₩27,495 | ₩27,908 | ₩27,495 | ₩27,762 | +0.97% | 3.2천 |
|---|
| 2026.04.14 | ₩27,521 | ₩27,855 | ₩27,521 | ₩27,855 | +1.21% | 2천 |
|---|
| 2026.04.13 | ₩27,495 | ₩27,615 | ₩27,481 | ₩27,601 | +0.39% | 1.6천 |
|---|
| 2026.04.10 | ₩27,428 | ₩27,428 | ₩27,388 | ₩27,388 | -0.15% | 1.5천 |
|---|
| 2026.04.09 | ₩27,428 | ₩27,722 | ₩27,428 | ₩27,611 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩27,788 | ₩27,788 | ₩27,588 | ₩27,608 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩27,508 | ₩27,595 | ₩27,374 | ₩27,374 | -0.49% | 5.5천 |
|---|
| 2026.04.06 | ₩27,681 | ₩27,681 | ₩27,548 | ₩27,588 | -0.34% | 969 |
|---|
| 2026.04.02 | ₩27,495 | ₩27,588 | ₩27,495 | ₩27,561 | +0.24% | 932 |
|---|
| 2026.04.01 | ₩27,668 | ₩27,735 | ₩27,496 | ₩27,496 | -0.62% | 7.3천 |
|---|
| 2026.03.31 | ₩27,241 | ₩27,855 | ₩27,241 | ₩27,712 | +1.73% | 6천 |
|---|
| 2026.03.30 | ₩27,374 | ₩27,481 | ₩27,294 | ₩27,321 | -0.20% | 4.7천 |
|---|
| 2026.03.27 | ₩27,401 | ₩27,681 | ₩27,308 | ₩27,415 | +0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩27,708 | ₩27,775 | ₩27,441 | ₩27,481 | -0.82% | 1.1만 |
|---|
| 2026.03.25 | ₩27,695 | ₩27,735 | ₩27,388 | ₩27,722 | +0.10% | 894 |
|---|
| 2026.03.24 | ₩27,628 | ₩27,628 | ₩27,628 | ₩27,628 | 0.00% | 363 |
|---|
| 2026.03.23 | ₩27,775 | ₩27,775 | ₩27,134 | ₩27,628 | -0.53% | 3.1천 |
|---|
| 2026.03.20 | ₩27,134 | ₩27,234 | ₩27,094 | ₩27,134 | 0.00% | 2.4천 |
|---|
| 2026.03.19 | ₩27,560 | ₩27,668 | ₩27,041 | ₩27,041 | -1.88% | 3.6천 |
|---|
| 2026.03.18 | ₩28,055 | ₩28,165 | ₩27,842 | ₩27,845 | -0.75% | 3.7천 |
|---|
| 2026.03.17 | ₩28,049 | ₩28,149 | ₩28,002 | ₩28,149 | +0.36% | 794 |
|---|
| 2026.03.16 | ₩28,089 | ₩28,089 | ₩27,908 | ₩28,089 | 0.00% | 216 |
|---|
| 2026.03.13 | ₩28,162 | ₩28,215 | ₩27,875 | ₩28,042 | -0.43% | 5.1천 |
|---|
| 2026.03.12 | ₩27,895 | ₩28,069 | ₩27,861 | ₩28,028 | +0.48% | 4.3천 |
|---|
| 2026.03.11 | ₩28,028 | ₩28,109 | ₩27,895 | ₩27,908 | -0.43% | 3.9천 |
|---|
| 2026.03.10 | ₩27,895 | ₩28,169 | ₩27,895 | ₩27,975 | +0.29% | 15 |
|---|
| 2026.03.09 | ₩28,389 | ₩28,389 | ₩27,722 | ₩28,002 | -1.36% | 15 |
|---|
| 2026.03.06 | ₩28,215 | ₩28,389 | ₩28,215 | ₩28,389 | +0.61% | 15 |
|---|
| 2026.03.05 | ₩28,362 | ₩28,389 | ₩28,269 | ₩28,389 | +0.09% | 15 |
|---|
| 2026.03.04 | ₩28,362 | ₩28,482 | ₩28,362 | ₩28,482 | +0.42% | 15 |
|---|
| 2026.03.03 | ₩28,362 | ₩28,362 | ₩28,362 | ₩28,362 | 0.00% | 15 |
|---|
| 2026.03.02 | ₩28,362 | ₩28,456 | ₩28,362 | ₩28,416 | +0.19% | 15 |
|---|
| 2026.02.27 | ₩28,389 | ₩28,396 | ₩28,362 | ₩28,362 | -0.09% | 15 |
|---|
| 2026.02.26 | ₩28,562 | ₩28,562 | ₩28,362 | ₩28,429 | -0.47% | 2.6천 |
|---|
| 2026.02.25 | ₩28,362 | ₩28,429 | ₩28,362 | ₩28,362 | 0.00% | 15 |
|---|
| 2026.02.24 | ₩28,549 | ₩28,549 | ₩28,429 | ₩28,429 | -0.42% | 15 |
|---|
| 2026.02.23 | ₩28,229 | ₩28,559 | ₩28,229 | ₩28,559 | +1.17% | 15 |
|---|
| 2026.02.20 | ₩28,269 | ₩28,294 | ₩28,229 | ₩28,262 | -0.02% | 2.1천 |
|---|
| 2026.02.19 | ₩28,162 | ₩28,229 | ₩28,162 | ₩28,229 | +0.24% | 1.6천 |
|---|
| 2026.02.18 | ₩28,269 | ₩28,295 | ₩28,135 | ₩28,135 | -0.47% | 3천 |
|---|
| 2026.02.17 | ₩28,295 | ₩28,295 | ₩28,042 | ₩28,149 | -0.52% | 1.7천 |
|---|
| 2026.02.13 | ₩27,975 | ₩28,182 | ₩27,975 | ₩28,130 | +0.55% | 6.4천 |
|---|
| 2026.02.12 | ₩28,011 | ₩28,022 | ₩27,982 | ₩28,002 | -0.03% | 6천 |
|---|
| 2026.02.11 | ₩28,028 | ₩28,102 | ₩28,015 | ₩28,102 | +0.26% | 1.8천 |
|---|
| 2026.02.10 | ₩28,082 | ₩28,082 | ₩28,069 | ₩28,069 | -0.05% | 671 |
|---|
| 2026.02.09 | ₩28,002 | ₩28,020 | ₩27,988 | ₩28,015 | +0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩28,162 | ₩28,162 | ₩28,075 | ₩28,075 | -0.31% | 2.4천 |
|---|
| 2026.02.05 | ₩27,975 | ₩28,162 | ₩27,975 | ₩28,162 | +0.67% | 2.2천 |
|---|
| 2026.02.04 | ₩27,895 | ₩28,282 | ₩27,895 | ₩28,162 | +0.96% | 1.9천 |
|---|
| 2026.02.03 | ₩28,162 | ₩28,189 | ₩28,055 | ₩28,095 | -0.24% | 7.9천 |
|---|
| 2026.02.02 | ₩28,175 | ₩28,284 | ₩28,162 | ₩28,162 | -0.05% | 1.3천 |
|---|
| 2026.01.30 | ₩28,162 | ₩28,295 | ₩28,162 | ₩28,295 | +0.47% | 3천 |
|---|
| 2026.01.29 | ₩28,189 | ₩28,269 | ₩28,189 | ₩28,229 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩28,229 | ₩28,362 | ₩28,229 | ₩28,229 | 0.00% | 3.5천 |
|---|
| 2026.01.27 | ₩28,202 | ₩28,422 | ₩28,202 | ₩28,362 | +0.57% | 1.3만 |
|---|
| 2026.01.26 | ₩28,456 | ₩28,522 | ₩28,215 | ₩28,215 | -0.84% | 9.8천 |
|---|
| 2026.01.23 | ₩28,202 | ₩28,442 | ₩28,202 | ₩28,416 | +0.76% | 4.2천 |
|---|
| 2026.01.22 | ₩28,162 | ₩28,362 | ₩28,162 | ₩28,362 | +0.71% | 4.8천 |
|---|
| 2026.01.21 | ₩28,162 | ₩28,255 | ₩28,162 | ₩28,215 | +0.19% | 1.6천 |
|---|
| 2026.01.20 | ₩28,162 | ₩28,362 | ₩28,162 | ₩28,162 | 0.00% | 3.8천 |
|---|
| 2026.01.16 | ₩28,389 | ₩28,442 | ₩28,175 | ₩28,442 | +0.19% | 3.8천 |
|---|
| 2026.01.15 | ₩27,908 | ₩28,306 | ₩27,908 | ₩28,306 | +1.42% | 7.3천 |
|---|
| 2026.01.14 | ₩27,815 | ₩28,122 | ₩27,815 | ₩28,028 | +0.77% | 7.9천 |
|---|
| 2026.01.13 | ₩27,788 | ₩28,229 | ₩27,788 | ₩27,815 | +0.10% | 5.3천 |
|---|
| 2026.01.12 | ₩27,802 | ₩28,229 | ₩27,788 | ₩27,788 | -0.05% | 9천 |
|---|
| 2026.01.09 | ₩27,868 | ₩28,229 | ₩27,868 | ₩27,962 | +0.34% | 7.7천 |
|---|
| 2026.01.08 | ₩27,842 | ₩28,028 | ₩27,842 | ₩27,868 | +0.10% | 2천 |
|---|
| 2026.01.07 | ₩27,855 | ₩27,985 | ₩27,842 | ₩27,962 | +0.38% | 4.4천 |
|---|
| 2026.01.06 | ₩27,815 | ₩27,962 | ₩27,762 | ₩27,855 | +0.14% | 5.5천 |
|---|
| 2026.01.05 | ₩27,842 | ₩27,842 | ₩27,775 | ₩27,775 | -0.24% | 799 |
|---|
| 2026.01.02 | ₩27,748 | ₩27,855 | ₩27,708 | ₩27,855 | +0.38% | 972 |
|---|
| 2025.12.31 | ₩27,695 | ₩27,895 | ₩27,695 | ₩27,895 | +0.72% | 4.8천 |
|---|
| 2025.12.30 | ₩27,762 | ₩27,935 | ₩27,735 | ₩27,802 | +0.14% | 2.5만 |
|---|
| 2025.12.29 | ₩27,962 | ₩27,962 | ₩27,788 | ₩27,788 | -0.62% | 3만 |
|---|
| 2025.12.26 | ₩27,828 | ₩27,976 | ₩27,828 | ₩27,842 | +0.05% | 5.6천 |
|---|
| 2025.12.24 | ₩27,922 | ₩27,922 | ₩27,762 | ₩27,828 | -0.33% | 4.5천 |
|---|
| 2025.12.23 | ₩27,802 | ₩27,922 | ₩27,802 | ₩27,922 | +0.43% | 2.2천 |
|---|
| 2025.12.22 | ₩27,748 | ₩27,962 | ₩27,148 | ₩27,962 | +0.77% | 2.3만 |
|---|
| 2025.12.19 | ₩27,895 | ₩27,988 | ₩27,641 | ₩27,641 | -0.91% | 3.7만 |
|---|
| 2025.12.18 | ₩28,135 | ₩28,235 | ₩27,895 | ₩27,895 | -0.85% | 1.5만 |
|---|
| 2025.12.17 | ₩28,242 | ₩28,389 | ₩28,242 | ₩28,242 | +0.00% | 1.9천 |
|---|
| 2025.12.16 | ₩28,295 | ₩28,496 | ₩28,257 | ₩28,309 | +0.05% | 5.9천 |
|---|
| 2025.12.15 | ₩28,229 | ₩29,056 | ₩28,229 | ₩28,362 | +0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩28,055 | ₩28,282 | ₩28,055 | ₩28,229 | +0.62% | 2.5천 |
|---|
| 2025.12.11 | ₩28,082 | ₩28,621 | ₩28,082 | ₩28,149 | +0.24% | 1.4만 |
|---|
| 2025.12.10 | ₩28,135 | ₩28,442 | ₩28,095 | ₩28,135 | +0.00% | 3.7천 |
|---|
| 2025.12.09 | ₩28,269 | ₩28,402 | ₩28,042 | ₩28,402 | +0.47% | 2.8천 |
|---|
| 2025.12.08 | ₩28,453 | ₩28,509 | ₩28,295 | ₩28,389 | -0.23% | 3.1천 |
|---|
| 2025.12.05 | ₩28,189 | ₩28,496 | ₩28,189 | ₩28,391 | +0.72% | 4.6천 |
|---|
| 2025.12.04 | ₩28,402 | ₩28,923 | ₩28,255 | ₩28,295 | -0.38% | 3.1천 |
|---|
| 2025.12.03 | ₩29,029 | ₩29,030 | ₩28,509 | ₩28,509 | -1.79% | 5.7천 |
|---|
| 2025.12.02 | ₩29,096 | ₩29,096 | ₩28,602 | ₩29,016 | -0.28% | 5.2천 |
|---|
| 2025.12.01 | ₩28,602 | ₩28,602 | ₩28,055 | ₩28,429 | -0.61% | 1.3만 |
|---|
| 2025.11.28 | ₩28,869 | ₩28,869 | ₩28,776 | ₩28,823 | -0.16% | 2천 |
|---|
| 2025.11.26 | ₩28,522 | ₩29,096 | ₩28,522 | ₩28,803 | +0.98% | 3.1만 |
|---|
| 2025.11.25 | ₩28,442 | ₩28,602 | ₩28,309 | ₩28,469 | +0.09% | 3.1천 |
|---|
| 2025.11.24 | ₩28,122 | ₩29,043 | ₩28,055 | ₩28,616 | +1.76% | 4.1만 |
|---|
| 2025.11.21 | ₩27,962 | ₩28,082 | ₩27,962 | ₩28,069 | +0.38% | 2.5만 |
|---|
| 2025.11.20 | ₩27,988 | ₩28,099 | ₩27,988 | ₩28,049 | +0.21% | 1.9천 |
|---|
| 2025.11.19 | ₩27,962 | ₩28,082 | ₩27,962 | ₩28,015 | +0.19% | 2천 |
|---|
| 2025.11.18 | ₩27,948 | ₩28,052 | ₩27,948 | ₩27,988 | +0.14% | 2천 |
|---|
| 2025.11.17 | ₩28,028 | ₩28,201 | ₩27,975 | ₩27,988 | -0.14% | 7.7천 |
|---|
| 2025.11.14 | ₩28,182 | ₩28,269 | ₩27,975 | ₩27,975 | -0.73% | 2.7만 |
|---|
| 2025.11.13 | ₩28,042 | ₩28,187 | ₩28,042 | ₩28,135 | +0.33% | 1.2만 |
|---|
| 2025.11.12 | ₩28,042 | ₩28,042 | ₩28,028 | ₩28,028 | -0.05% | 1.8천 |
|---|
| 2025.11.11 | ₩28,055 | ₩28,135 | ₩28,055 | ₩28,095 | +0.14% | 2천 |
|---|
| 2025.11.10 | ₩28,028 | ₩28,189 | ₩28,028 | ₩28,149 | +0.43% | 3.3천 |
|---|
| 2025.11.07 | ₩28,095 | ₩28,111 | ₩28,082 | ₩28,109 | +0.05% | 3.4천 |
|---|
| 2025.11.06 | ₩28,229 | ₩28,229 | ₩28,028 | ₩28,082 | -0.52% | 4.2천 |
|---|
| 2025.11.05 | ₩28,109 | ₩28,109 | ₩28,095 | ₩28,095 | -0.05% | 782 |
|---|
| 2025.11.04 | ₩28,095 | ₩28,229 | ₩28,095 | ₩28,095 | 0.00% | 3.4천 |
|---|
| 2025.11.03 | ₩28,095 | ₩28,349 | ₩28,095 | ₩28,095 | 0.00% | 5.7천 |
|---|
| 2025.10.31 | ₩28,109 | ₩28,229 | ₩28,095 | ₩28,202 | +0.33% | 8.3천 |
|---|
| 2025.10.30 | ₩28,109 | ₩28,175 | ₩28,028 | ₩28,175 | +0.24% | 1만 |
|---|
| 2025.10.29 | ₩28,215 | ₩28,229 | ₩28,055 | ₩28,069 | -0.52% | 9.3천 |
|---|
| 2025.10.28 | ₩28,175 | ₩28,269 | ₩28,175 | ₩28,189 | +0.05% | 1.7천 |
|---|
| 2025.10.27 | ₩28,229 | ₩28,269 | ₩28,149 | ₩28,255 | +0.09% | 8천 |
|---|
| 2025.10.24 | ₩28,189 | ₩28,303 | ₩28,189 | ₩28,202 | +0.05% | 2.9천 |
|---|
| 2025.10.23 | ₩28,202 | ₩28,289 | ₩28,202 | ₩28,279 | +0.27% | 920 |
|---|
| 2025.10.22 | ₩28,295 | ₩28,295 | ₩28,189 | ₩28,215 | -0.28% | 1.8천 |
|---|
| 2025.10.21 | ₩28,189 | ₩28,189 | ₩28,189 | ₩28,189 | 0.00% | 174 |
|---|
| 2025.10.20 | ₩28,028 | ₩28,247 | ₩28,028 | ₩28,247 | +0.78% | 8.5천 |
|---|
| 2025.10.17 | ₩27,935 | ₩28,028 | ₩27,895 | ₩28,015 | +0.29% | 2.4천 |
|---|
| 2025.10.16 | ₩27,935 | ₩27,935 | ₩27,935 | ₩27,935 | 0.00% | 567 |
|---|
| 2025.10.15 | ₩27,895 | ₩28,002 | ₩27,895 | ₩27,995 | +0.36% | 1.4천 |
|---|
| 2025.10.14 | ₩27,762 | ₩27,895 | ₩27,734 | ₩27,862 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩27,908 | ₩27,908 | ₩27,735 | ₩27,762 | -0.53% | 7.2천 |
|---|
| 2025.10.10 | ₩27,908 | ₩27,991 | ₩27,735 | ₩27,735 | -0.62% | 1.4만 |
|---|