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 | ₩24,617 | ₩24,957 | ₩24,617 | ₩24,957 | +1.38% | 3.4천 |
| 2026.10.08 | ₩24,684 | ₩25,017 | ₩24,537 | ₩24,804 | +0.49% | 1.9만 |
| 2026.10.07 | ₩24,604 | ₩24,791 | ₩24,564 | ₩24,617 | +0.05% | 5.1천 |
| 2026.10.06 | ₩24,590 | ₩24,817 | ₩24,590 | ₩24,777 | +0.76% | 1만 |
| 2026.10.05 | ₩24,577 | ₩24,764 | ₩24,577 | ₩24,724 | +0.60% | 1.6만 |
| 2026.10.02 | ₩24,617 | ₩24,711 | ₩24,564 | ₩24,564 | -0.22% | 4.5천 |
| 2026.10.01 | ₩24,244 | ₩24,617 | ₩24,244 | ₩24,590 | +1.43% | 5.1천 |
| 2026.09.30 | ₩24,420 | ₩24,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,390 |
| -0.12% |
| 9.3천 |
| 2026.09.29 | ₩24,524 | ₩24,550 | ₩24,284 | ₩24,417 | -0.44% | 3.3천 |
|---|
| 2026.09.28 | ₩24,764 | ₩24,764 | ₩24,337 | ₩24,364 | -1.62% | 1만 |
|---|
| 2026.09.25 | ₩24,670 | ₩24,751 | ₩24,551 | ₩24,630 | -0.16% | 8.5천 |
|---|
| 2026.09.24 | ₩24,550 | ₩24,590 | ₩24,469 | ₩24,497 | -0.22% | 5.3천 |
|---|
| 2026.09.23 | ₩24,524 | ₩24,657 | ₩24,524 | ₩24,550 | +0.11% | 3천 |
|---|
| 2026.09.22 | ₩24,737 | ₩24,871 | ₩24,484 | ₩24,717 | -0.08% | 9.4천 |
|---|
| 2026.09.21 | ₩24,844 | ₩24,924 | ₩24,617 | ₩24,824 | -0.08% | 5.2천 |
|---|
| 2026.09.18 | ₩25,004 | ₩25,218 | ₩24,991 | ₩25,084 | +0.32% | 7.1천 |
|---|
| 2026.09.17 | ₩25,057 | ₩25,284 | ₩25,057 | ₩25,137 | +0.32% | 5.1천 |
|---|
| 2026.09.16 | ₩24,991 | ₩25,218 | ₩24,991 | ₩25,111 | +0.48% | 5.2천 |
|---|
| 2026.09.15 | ₩25,284 | ₩25,404 | ₩25,071 | ₩25,071 | -0.84% | 6.3천 |
|---|
| 2026.09.14 | ₩25,151 | ₩25,404 | ₩25,131 | ₩25,404 | +1.01% | 8.6천 |
|---|
| 2026.09.11 | ₩25,404 | ₩25,418 | ₩25,351 | ₩25,351 | -0.21% | 7.3천 |
|---|
| 2026.09.10 | ₩25,484 | ₩25,484 | ₩25,378 | ₩25,477 | -0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩25,751 | ₩25,810 | ₩25,578 | ₩25,618 | -0.52% | 8.1천 |
|---|
| 2026.09.08 | ₩25,751 | ₩25,765 | ₩25,751 | ₩25,751 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩25,751 | ₩25,751 | ₩25,751 | ₩25,751 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩25,831 | ₩25,831 | ₩25,751 | ₩25,791 | -0.15% | 2.3천 |
|---|
| 2026.09.02 | ₩25,751 | ₩26,138 | ₩25,751 | ₩25,751 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩25,564 | ₩25,831 | ₩25,551 | ₩25,818 | +0.99% | 6.9천 |
|---|
| 2026.08.31 | ₩25,818 | ₩26,258 | ₩25,624 | ₩25,671 | -0.57% | 1.3만 |
|---|
| 2026.08.28 | ₩25,778 | ₩25,818 | ₩25,778 | ₩25,818 | +0.16% | 2.5천 |
|---|
| 2026.08.27 | ₩25,765 | ₩25,778 | ₩25,751 | ₩25,778 | +0.05% | 3.9천 |
|---|
| 2026.08.26 | ₩25,751 | ₩25,945 | ₩25,751 | ₩25,751 | +0.00% | 9.6천 |
|---|
| 2026.08.25 | ₩25,458 | ₩25,751 | ₩25,444 | ₩25,751 | +1.15% | 1.6만 |
|---|
| 2026.08.24 | ₩25,538 | ₩25,698 | ₩25,444 | ₩25,458 | -0.31% | 5.8천 |
|---|
| 2026.08.21 | ₩25,871 | ₩26,018 | ₩25,618 | ₩25,618 | -0.98% | 1.5천 |
|---|
| 2026.08.20 | ₩25,765 | ₩25,898 | ₩25,404 | ₩25,404 | -1.40% | 1만 |
|---|
| 2026.08.19 | ₩25,858 | ₩25,858 | ₩25,751 | ₩25,838 | -0.08% | 6.5천 |
|---|
| 2026.08.18 | ₩25,751 | ₩25,931 | ₩25,751 | ₩25,858 | +0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩25,885 | ₩25,885 | ₩25,751 | ₩25,751 | -0.52% | 2.9천 |
|---|
| 2026.08.14 | ₩25,791 | ₩25,791 | ₩25,524 | ₩25,725 | -0.26% | 1.8만 |
|---|
| 2026.08.13 | ₩25,938 | ₩26,045 | ₩25,685 | ₩25,898 | -0.15% | 1.6만 |
|---|
| 2026.08.12 | ₩25,858 | ₩26,172 | ₩25,858 | ₩25,938 | +0.31% | 1만 |
|---|
| 2026.08.11 | ₩26,125 | ₩26,213 | ₩26,032 | ₩26,111 | -0.05% | 7.2천 |
|---|
| 2026.08.10 | ₩26,298 | ₩26,352 | ₩26,125 | ₩26,125 | -0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩26,325 | ₩26,552 | ₩26,298 | ₩26,298 | -0.10% | 4.6천 |
|---|
| 2026.08.06 | ₩26,352 | ₩26,418 | ₩26,352 | ₩26,418 | +0.25% | 2.3천 |
|---|
| 2026.08.05 | ₩26,325 | ₩26,521 | ₩26,312 | ₩26,312 | -0.05% | 4.1천 |
|---|
| 2026.08.04 | ₩26,445 | ₩26,445 | ₩26,312 | ₩26,358 | -0.33% | 3.7천 |
|---|
| 2026.08.03 | ₩26,392 | ₩26,552 | ₩26,285 | ₩26,338 | -0.20% | 1.2만 |
|---|
| 2026.07.31 | ₩26,392 | ₩26,592 | ₩26,370 | ₩26,432 | +0.15% | 3.2천 |
|---|
| 2026.07.30 | ₩26,485 | ₩26,618 | ₩26,418 | ₩26,418 | -0.25% | 8.6천 |
|---|
| 2026.07.29 | ₩26,464 | ₩26,565 | ₩26,445 | ₩26,565 | +0.38% | 2천 |
|---|
| 2026.07.28 | ₩26,498 | ₩26,605 | ₩26,498 | ₩26,605 | +0.40% | 2.2천 |
|---|
| 2026.07.27 | ₩26,819 | ₩26,819 | ₩26,538 | ₩26,618 | -0.75% | 8.8천 |
|---|
| 2026.07.24 | ₩26,445 | ₩26,699 | ₩26,445 | ₩26,685 | +0.91% | 2.6천 |
|---|
| 2026.07.23 | ₩26,445 | ₩26,885 | ₩26,445 | ₩26,525 | +0.30% | 2.7천 |
|---|
| 2026.07.22 | ₩26,445 | ₩26,552 | ₩26,445 | ₩26,538 | +0.35% | 3.1천 |
|---|
| 2026.07.21 | ₩26,432 | ₩26,605 | ₩26,432 | ₩26,472 | +0.15% | 5천 |
|---|
| 2026.07.20 | ₩26,685 | ₩26,685 | ₩26,446 | ₩26,446 | -0.90% | 7.6천 |
|---|
| 2026.07.17 | ₩26,649 | ₩26,649 | ₩26,432 | ₩26,432 | -0.82% | 4.7천 |
|---|
| 2026.07.16 | ₩26,525 | ₩26,739 | ₩26,485 | ₩26,485 | -0.15% | 3천 |
|---|
| 2026.07.15 | ₩26,445 | ₩26,665 | ₩26,445 | ₩26,552 | +0.40% | 3.1천 |
|---|
| 2026.07.14 | ₩26,512 | ₩26,805 | ₩26,472 | ₩26,618 | +0.40% | 2.6천 |
|---|
| 2026.07.13 | ₩26,485 | ₩26,618 | ₩26,458 | ₩26,518 | +0.12% | 2.4천 |
|---|
| 2026.07.10 | ₩26,592 | ₩26,685 | ₩26,485 | ₩26,485 | -0.40% | 4.8천 |
|---|
| 2026.07.09 | ₩26,618 | ₩26,672 | ₩26,618 | ₩26,618 | 0.00% | 348 |
|---|
| 2026.07.08 | ₩26,485 | ₩26,659 | ₩26,485 | ₩26,629 | +0.54% | 2.1천 |
|---|
| 2026.07.07 | ₩26,592 | ₩26,699 | ₩26,565 | ₩26,632 | +0.15% | 4.7천 |
|---|
| 2026.07.06 | ₩26,699 | ₩26,939 | ₩26,592 | ₩26,618 | -0.30% | 6.1천 |
|---|
| 2026.07.02 | ₩26,659 | ₩26,885 | ₩26,659 | ₩26,885 | +0.85% | 6.3천 |
|---|
| 2026.07.01 | ₩26,565 | ₩26,645 | ₩26,485 | ₩26,645 | +0.30% | 2.1천 |
|---|
| 2026.06.30 | ₩26,645 | ₩27,072 | ₩26,645 | ₩26,685 | +0.15% | 1.3만 |
|---|
| 2026.06.29 | ₩26,872 | ₩26,885 | ₩26,565 | ₩26,792 | -0.30% | 8.3천 |
|---|
| 2026.06.26 | ₩26,632 | ₩26,872 | ₩26,552 | ₩26,672 | +0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩26,565 | ₩26,639 | ₩26,432 | ₩26,485 | -0.30% | 2천 |
|---|
| 2026.06.24 | ₩26,418 | ₩26,685 | ₩26,392 | ₩26,432 | +0.05% | 7.7천 |
|---|
| 2026.06.23 | ₩26,298 | ₩26,578 | ₩26,298 | ₩26,472 | +0.66% | 1.3천 |
|---|
| 2026.06.22 | ₩26,418 | ₩26,618 | ₩26,338 | ₩26,338 | -0.30% | 1.8천 |
|---|
| 2026.06.18 | ₩26,765 | ₩26,765 | ₩26,352 | ₩26,392 | -1.40% | 5천 |
|---|
| 2026.06.17 | ₩26,832 | ₩27,144 | ₩26,832 | ₩26,832 | 0.00% | 2.6천 |
|---|
| 2026.06.16 | ₩26,872 | ₩26,899 | ₩26,872 | ₩26,872 | 0.00% | 728 |
|---|
| 2026.06.15 | ₩26,765 | ₩26,952 | ₩26,765 | ₩26,885 | +0.45% | 1.9천 |
|---|
| 2026.06.12 | ₩26,739 | ₩26,872 | ₩26,699 | ₩26,872 | +0.50% | 4천 |
|---|
| 2026.06.11 | ₩26,819 | ₩26,845 | ₩26,752 | ₩26,845 | +0.10% | 750 |
|---|
| 2026.06.10 | ₩26,845 | ₩27,019 | ₩26,819 | ₩26,832 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩26,872 | ₩26,959 | ₩26,819 | ₩26,819 | -0.20% | 3천 |
|---|
| 2026.06.08 | ₩26,845 | ₩26,895 | ₩26,819 | ₩26,885 | +0.15% | 5.1천 |
|---|
| 2026.06.05 | ₩26,699 | ₩26,912 | ₩26,699 | ₩26,725 | +0.10% | 2.6천 |
|---|
| 2026.06.04 | ₩26,725 | ₩26,885 | ₩26,712 | ₩26,712 | -0.05% | 1.3천 |
|---|
| 2026.06.03 | ₩26,885 | ₩27,005 | ₩26,712 | ₩26,765 | -0.45% | 9.5천 |
|---|
| 2026.06.02 | ₩26,725 | ₩27,352 | ₩26,725 | ₩26,819 | +0.35% | 4.6천 |
|---|
| 2026.06.01 | ₩26,872 | ₩27,072 | ₩26,712 | ₩26,712 | -0.60% | 3천 |
|---|
| 2026.05.29 | ₩26,925 | ₩26,925 | ₩26,819 | ₩26,819 | -0.40% | 1.1천 |
|---|
| 2026.05.28 | ₩26,859 | ₩26,905 | ₩26,832 | ₩26,845 | -0.05% | 6.7천 |
|---|
| 2026.05.27 | ₩26,899 | ₩27,019 | ₩26,792 | ₩26,912 | +0.05% | 5.8천 |
|---|
| 2026.05.26 | ₩27,152 | ₩27,152 | ₩26,912 | ₩26,939 | -0.79% | 3.2천 |
|---|
| 2026.05.22 | ₩26,899 | ₩26,992 | ₩26,899 | ₩26,965 | +0.25% | 920 |
|---|
| 2026.05.21 | ₩26,885 | ₩26,885 | ₩26,885 | ₩26,885 | 0.00% | 309 |
|---|
| 2026.05.20 | ₩26,885 | ₩26,956 | ₩26,885 | ₩26,939 | +0.20% | 1.7천 |
|---|
| 2026.05.19 | ₩26,865 | ₩26,975 | ₩26,739 | ₩26,951 | +0.32% | 5.8천 |
|---|
| 2026.05.18 | ₩26,992 | ₩27,226 | ₩26,992 | ₩27,005 | +0.05% | 1.6천 |
|---|
| 2026.05.15 | ₩27,152 | ₩27,419 | ₩26,965 | ₩26,992 | -0.59% | 8.9천 |
|---|
| 2026.05.14 | ₩27,312 | ₩27,486 | ₩27,312 | ₩27,419 | +0.39% | 4.4천 |
|---|
| 2026.05.13 | ₩27,219 | ₩27,419 | ₩27,179 | ₩27,299 | +0.29% | 5.4천 |
|---|
| 2026.05.12 | ₩27,446 | ₩27,466 | ₩27,326 | ₩27,326 | -0.44% | 4.8천 |
|---|
| 2026.05.11 | ₩27,379 | ₩27,539 | ₩27,379 | ₩27,539 | +0.58% | 1.3천 |
|---|
| 2026.05.08 | ₩27,392 | ₩27,526 | ₩27,392 | ₩27,406 | +0.05% | 1.5천 |
|---|
| 2026.05.07 | ₩27,539 | ₩27,626 | ₩27,379 | ₩27,459 | -0.29% | 1.4만 |
|---|
| 2026.05.06 | ₩27,606 | ₩27,606 | ₩27,526 | ₩27,606 | 0.00% | 1.7천 |
|---|
| 2026.05.05 | ₩27,539 | ₩27,646 | ₩27,486 | ₩27,566 | +0.10% | 2.7천 |
|---|
| 2026.05.04 | ₩27,552 | ₩27,566 | ₩27,552 | ₩27,566 | +0.05% | 1.1천 |
|---|
| 2026.05.01 | ₩27,552 | ₩27,753 | ₩27,552 | ₩27,699 | +0.53% | 2.3천 |
|---|
| 2026.04.30 | ₩27,499 | ₩27,739 | ₩27,499 | ₩27,566 | +0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩27,526 | ₩27,552 | ₩27,526 | ₩27,539 | +0.05% | 1.7천 |
|---|
| 2026.04.28 | ₩27,633 | ₩27,779 | ₩27,499 | ₩27,579 | -0.19% | 1.1만 |
|---|
| 2026.04.27 | ₩27,499 | ₩27,779 | ₩27,499 | ₩27,779 | +1.02% | 4.3천 |
|---|
| 2026.04.24 | ₩27,486 | ₩27,619 | ₩27,486 | ₩27,619 | +0.49% | 375 |
|---|
| 2026.04.23 | ₩27,499 | ₩27,713 | ₩27,499 | ₩27,513 | +0.05% | 2.5천 |
|---|
| 2026.04.22 | ₩27,552 | ₩27,713 | ₩27,552 | ₩27,579 | +0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩27,579 | ₩27,579 | ₩27,552 | ₩27,552 | -0.10% | 491 |
|---|
| 2026.04.20 | ₩27,526 | ₩27,806 | ₩27,526 | ₩27,592 | +0.24% | 3.1천 |
|---|
| 2026.04.17 | ₩27,512 | ₩27,833 | ₩27,512 | ₩27,753 | +0.87% | 9.8천 |
|---|
| 2026.04.16 | ₩27,614 | ₩27,673 | ₩27,526 | ₩27,673 | +0.21% | 1.6천 |
|---|
| 2026.04.15 | ₩27,486 | ₩27,899 | ₩27,486 | ₩27,753 | +0.97% | 3.2천 |
|---|
| 2026.04.14 | ₩27,512 | ₩27,846 | ₩27,512 | ₩27,846 | +1.21% | 2천 |
|---|
| 2026.04.13 | ₩27,486 | ₩27,606 | ₩27,472 | ₩27,592 | +0.39% | 1.6천 |
|---|
| 2026.04.10 | ₩27,419 | ₩27,419 | ₩27,379 | ₩27,379 | -0.15% | 1.5천 |
|---|
| 2026.04.09 | ₩27,419 | ₩27,713 | ₩27,419 | ₩27,602 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩27,779 | ₩27,779 | ₩27,579 | ₩27,599 | -0.65% | 0 |
|---|
| 2026.04.07 | ₩27,499 | ₩27,586 | ₩27,366 | ₩27,366 | -0.49% | 5.5천 |
|---|
| 2026.04.06 | ₩27,673 | ₩27,673 | ₩27,539 | ₩27,579 | -0.34% | 969 |
|---|
| 2026.04.02 | ₩27,486 | ₩27,579 | ₩27,486 | ₩27,552 | +0.24% | 932 |
|---|
| 2026.04.01 | ₩27,659 | ₩27,726 | ₩27,487 | ₩27,487 | -0.62% | 7.3천 |
|---|
| 2026.03.31 | ₩27,232 | ₩27,846 | ₩27,232 | ₩27,703 | +1.73% | 6천 |
|---|
| 2026.03.30 | ₩27,366 | ₩27,472 | ₩27,286 | ₩27,312 | -0.20% | 4.7천 |
|---|
| 2026.03.27 | ₩27,392 | ₩27,673 | ₩27,299 | ₩27,406 | +0.05% | 4.9천 |
|---|
| 2026.03.26 | ₩27,699 | ₩27,766 | ₩27,432 | ₩27,472 | -0.82% | 1.1만 |
|---|
| 2026.03.25 | ₩27,686 | ₩27,726 | ₩27,379 | ₩27,713 | +0.10% | 894 |
|---|
| 2026.03.24 | ₩27,619 | ₩27,619 | ₩27,619 | ₩27,619 | 0.00% | 363 |
|---|
| 2026.03.23 | ₩27,766 | ₩27,766 | ₩27,126 | ₩27,619 | -0.53% | 3.1천 |
|---|
| 2026.03.20 | ₩27,126 | ₩27,226 | ₩27,085 | ₩27,126 | 0.00% | 2.4천 |
|---|
| 2026.03.19 | ₩27,551 | ₩27,659 | ₩27,032 | ₩27,032 | -1.88% | 3.6천 |
|---|
| 2026.03.18 | ₩28,046 | ₩28,156 | ₩27,833 | ₩27,836 | -0.75% | 3.7천 |
|---|
| 2026.03.17 | ₩28,039 | ₩28,140 | ₩27,993 | ₩28,140 | +0.36% | 794 |
|---|
| 2026.03.16 | ₩28,080 | ₩28,080 | ₩27,899 | ₩28,080 | 0.00% | 216 |
|---|
| 2026.03.13 | ₩28,153 | ₩28,206 | ₩27,866 | ₩28,033 | -0.43% | 5.1천 |
|---|
| 2026.03.12 | ₩27,886 | ₩28,059 | ₩27,852 | ₩28,019 | +0.48% | 4.3천 |
|---|
| 2026.03.11 | ₩28,019 | ₩28,100 | ₩27,886 | ₩27,899 | -0.43% | 3.9천 |
|---|
| 2026.03.10 | ₩27,886 | ₩28,160 | ₩27,886 | ₩27,966 | +0.29% | 15 |
|---|
| 2026.03.09 | ₩28,380 | ₩28,380 | ₩27,713 | ₩27,993 | -1.36% | 15 |
|---|
| 2026.03.06 | ₩28,206 | ₩28,380 | ₩28,206 | ₩28,380 | +0.61% | 15 |
|---|
| 2026.03.05 | ₩28,353 | ₩28,380 | ₩28,260 | ₩28,380 | +0.09% | 15 |
|---|
| 2026.03.04 | ₩28,353 | ₩28,473 | ₩28,353 | ₩28,473 | +0.42% | 15 |
|---|
| 2026.03.03 | ₩28,353 | ₩28,353 | ₩28,353 | ₩28,353 | 0.00% | 15 |
|---|
| 2026.03.02 | ₩28,353 | ₩28,446 | ₩28,353 | ₩28,406 | +0.19% | 15 |
|---|
| 2026.02.27 | ₩28,380 | ₩28,386 | ₩28,353 | ₩28,353 | -0.09% | 15 |
|---|
| 2026.02.26 | ₩28,553 | ₩28,553 | ₩28,353 | ₩28,420 | -0.47% | 2.6천 |
|---|
| 2026.02.25 | ₩28,353 | ₩28,420 | ₩28,353 | ₩28,353 | 0.00% | 15 |
|---|
| 2026.02.24 | ₩28,540 | ₩28,540 | ₩28,420 | ₩28,420 | -0.42% | 15 |
|---|
| 2026.02.23 | ₩28,220 | ₩28,550 | ₩28,220 | ₩28,550 | +1.17% | 15 |
|---|
| 2026.02.20 | ₩28,260 | ₩28,285 | ₩28,220 | ₩28,253 | -0.02% | 2.1천 |
|---|
| 2026.02.19 | ₩28,153 | ₩28,220 | ₩28,153 | ₩28,220 | +0.24% | 1.6천 |
|---|
| 2026.02.18 | ₩28,260 | ₩28,286 | ₩28,126 | ₩28,126 | -0.47% | 3천 |
|---|
| 2026.02.17 | ₩28,286 | ₩28,286 | ₩28,033 | ₩28,140 | -0.52% | 1.7천 |
|---|
| 2026.02.13 | ₩27,966 | ₩28,173 | ₩27,966 | ₩28,120 | +0.55% | 6.4천 |
|---|
| 2026.02.12 | ₩28,002 | ₩28,013 | ₩27,973 | ₩27,993 | -0.03% | 6천 |
|---|
| 2026.02.11 | ₩28,019 | ₩28,093 | ₩28,006 | ₩28,093 | +0.26% | 1.8천 |
|---|
| 2026.02.10 | ₩28,073 | ₩28,073 | ₩28,059 | ₩28,059 | -0.05% | 671 |
|---|
| 2026.02.09 | ₩27,993 | ₩28,011 | ₩27,979 | ₩28,006 | +0.05% | 2.2천 |
|---|
| 2026.02.06 | ₩28,153 | ₩28,153 | ₩28,066 | ₩28,066 | -0.31% | 2.4천 |
|---|
| 2026.02.05 | ₩27,966 | ₩28,153 | ₩27,966 | ₩28,153 | +0.67% | 2.2천 |
|---|
| 2026.02.04 | ₩27,886 | ₩28,273 | ₩27,886 | ₩28,153 | +0.96% | 1.9천 |
|---|
| 2026.02.03 | ₩28,153 | ₩28,180 | ₩28,046 | ₩28,086 | -0.24% | 7.9천 |
|---|
| 2026.02.02 | ₩28,166 | ₩28,275 | ₩28,153 | ₩28,153 | -0.05% | 1.3천 |
|---|
| 2026.01.30 | ₩28,153 | ₩28,286 | ₩28,153 | ₩28,286 | +0.47% | 3천 |
|---|
| 2026.01.29 | ₩28,180 | ₩28,260 | ₩28,180 | ₩28,220 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩28,220 | ₩28,352 | ₩28,220 | ₩28,220 | 0.00% | 3.5천 |
|---|
| 2026.01.27 | ₩28,193 | ₩28,413 | ₩28,193 | ₩28,353 | +0.57% | 1.3만 |
|---|
| 2026.01.26 | ₩28,446 | ₩28,513 | ₩28,206 | ₩28,206 | -0.84% | 9.8천 |
|---|
| 2026.01.23 | ₩28,193 | ₩28,433 | ₩28,193 | ₩28,406 | +0.76% | 4.2천 |
|---|
| 2026.01.22 | ₩28,153 | ₩28,353 | ₩28,153 | ₩28,353 | +0.71% | 4.8천 |
|---|
| 2026.01.21 | ₩28,153 | ₩28,246 | ₩28,153 | ₩28,206 | +0.19% | 1.6천 |
|---|
| 2026.01.20 | ₩28,153 | ₩28,353 | ₩28,153 | ₩28,153 | 0.00% | 3.8천 |
|---|
| 2026.01.16 | ₩28,380 | ₩28,433 | ₩28,166 | ₩28,433 | +0.19% | 3.8천 |
|---|
| 2026.01.15 | ₩27,899 | ₩28,297 | ₩27,899 | ₩28,297 | +1.42% | 7.3천 |
|---|
| 2026.01.14 | ₩27,806 | ₩28,113 | ₩27,806 | ₩28,019 | +0.77% | 7.9천 |
|---|
| 2026.01.13 | ₩27,779 | ₩28,219 | ₩27,779 | ₩27,806 | +0.10% | 5.3천 |
|---|
| 2026.01.12 | ₩27,793 | ₩28,220 | ₩27,779 | ₩27,779 | -0.05% | 9천 |
|---|
| 2026.01.09 | ₩27,859 | ₩28,220 | ₩27,859 | ₩27,953 | +0.34% | 7.7천 |
|---|
| 2026.01.08 | ₩27,833 | ₩28,019 | ₩27,833 | ₩27,859 | +0.10% | 2천 |
|---|
| 2026.01.07 | ₩27,846 | ₩27,976 | ₩27,833 | ₩27,953 | +0.38% | 4.4천 |
|---|
| 2026.01.06 | ₩27,806 | ₩27,953 | ₩27,753 | ₩27,846 | +0.14% | 5.5천 |
|---|
| 2026.01.05 | ₩27,833 | ₩27,833 | ₩27,766 | ₩27,766 | -0.24% | 799 |
|---|
| 2026.01.02 | ₩27,739 | ₩27,846 | ₩27,699 | ₩27,846 | +0.38% | 972 |
|---|
| 2025.12.31 | ₩27,686 | ₩27,886 | ₩27,686 | ₩27,886 | +0.72% | 4.8천 |
|---|
| 2025.12.30 | ₩27,753 | ₩27,926 | ₩27,726 | ₩27,793 | +0.14% | 2.5만 |
|---|
| 2025.12.29 | ₩27,953 | ₩27,953 | ₩27,779 | ₩27,779 | -0.62% | 3만 |
|---|
| 2025.12.26 | ₩27,819 | ₩27,967 | ₩27,819 | ₩27,833 | +0.05% | 5.6천 |
|---|
| 2025.12.24 | ₩27,913 | ₩27,913 | ₩27,753 | ₩27,819 | -0.33% | 4.5천 |
|---|
| 2025.12.23 | ₩27,793 | ₩27,913 | ₩27,793 | ₩27,913 | +0.43% | 2.2천 |
|---|
| 2025.12.22 | ₩27,739 | ₩27,953 | ₩27,139 | ₩27,953 | +0.77% | 2.3만 |
|---|
| 2025.12.19 | ₩27,886 | ₩27,979 | ₩27,633 | ₩27,633 | -0.91% | 3.7만 |
|---|
| 2025.12.18 | ₩28,126 | ₩28,226 | ₩27,886 | ₩27,886 | -0.85% | 1.5만 |
|---|
| 2025.12.17 | ₩28,233 | ₩28,380 | ₩28,233 | ₩28,233 | +0.00% | 1.9천 |
|---|
| 2025.12.16 | ₩28,286 | ₩28,486 | ₩28,248 | ₩28,300 | +0.05% | 5.9천 |
|---|
| 2025.12.15 | ₩28,220 | ₩29,047 | ₩28,220 | ₩28,353 | +0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩28,046 | ₩28,273 | ₩28,046 | ₩28,220 | +0.62% | 2.5천 |
|---|
| 2025.12.11 | ₩28,073 | ₩28,612 | ₩28,073 | ₩28,140 | +0.24% | 1.4만 |
|---|
| 2025.12.10 | ₩28,126 | ₩28,433 | ₩28,086 | ₩28,126 | +0.00% | 3.7천 |
|---|
| 2025.12.09 | ₩28,260 | ₩28,393 | ₩28,033 | ₩28,393 | +0.47% | 2.8천 |
|---|
| 2025.12.08 | ₩28,444 | ₩28,500 | ₩28,286 | ₩28,380 | -0.23% | 3.1천 |
|---|
| 2025.12.05 | ₩28,180 | ₩28,486 | ₩28,180 | ₩28,382 | +0.72% | 4.6천 |
|---|
| 2025.12.04 | ₩28,393 | ₩28,913 | ₩28,246 | ₩28,286 | -0.38% | 3.1천 |
|---|
| 2025.12.03 | ₩29,020 | ₩29,020 | ₩28,500 | ₩28,500 | -1.79% | 5.7천 |
|---|
| 2025.12.02 | ₩29,087 | ₩29,087 | ₩28,593 | ₩29,007 | -0.28% | 5.2천 |
|---|
| 2025.12.01 | ₩28,593 | ₩28,593 | ₩28,046 | ₩28,420 | -0.61% | 1.3만 |
|---|
| 2025.11.28 | ₩28,860 | ₩28,860 | ₩28,767 | ₩28,813 | -0.16% | 2천 |
|---|
| 2025.11.26 | ₩28,513 | ₩29,087 | ₩28,513 | ₩28,793 | +0.98% | 3.1만 |
|---|
| 2025.11.25 | ₩28,433 | ₩28,593 | ₩28,300 | ₩28,460 | +0.09% | 3.1천 |
|---|
| 2025.11.24 | ₩28,113 | ₩29,033 | ₩28,046 | ₩28,607 | +1.76% | 4.1만 |
|---|
| 2025.11.21 | ₩27,953 | ₩28,073 | ₩27,953 | ₩28,059 | +0.38% | 2.5만 |
|---|
| 2025.11.20 | ₩27,979 | ₩28,090 | ₩27,979 | ₩28,039 | +0.21% | 1.9천 |
|---|
| 2025.11.19 | ₩27,953 | ₩28,073 | ₩27,953 | ₩28,006 | +0.19% | 2천 |
|---|
| 2025.11.18 | ₩27,939 | ₩28,043 | ₩27,939 | ₩27,979 | +0.14% | 2천 |
|---|
| 2025.11.17 | ₩28,019 | ₩28,192 | ₩27,966 | ₩27,979 | -0.14% | 7.7천 |
|---|
| 2025.11.14 | ₩28,173 | ₩28,260 | ₩27,966 | ₩27,966 | -0.73% | 2.7만 |
|---|
| 2025.11.13 | ₩28,033 | ₩28,178 | ₩28,033 | ₩28,126 | +0.33% | 1.2만 |
|---|
| 2025.11.12 | ₩28,033 | ₩28,033 | ₩28,019 | ₩28,019 | -0.05% | 1.8천 |
|---|
| 2025.11.11 | ₩28,046 | ₩28,126 | ₩28,046 | ₩28,086 | +0.14% | 2천 |
|---|
| 2025.11.10 | ₩28,019 | ₩28,180 | ₩28,019 | ₩28,140 | +0.43% | 3.3천 |
|---|
| 2025.11.07 | ₩28,086 | ₩28,102 | ₩28,073 | ₩28,100 | +0.05% | 3.4천 |
|---|
| 2025.11.06 | ₩28,220 | ₩28,220 | ₩28,019 | ₩28,073 | -0.52% | 4.2천 |
|---|
| 2025.11.05 | ₩28,100 | ₩28,100 | ₩28,086 | ₩28,086 | -0.05% | 782 |
|---|
| 2025.11.04 | ₩28,086 | ₩28,220 | ₩28,086 | ₩28,086 | 0.00% | 3.4천 |
|---|
| 2025.11.03 | ₩28,086 | ₩28,340 | ₩28,086 | ₩28,086 | 0.00% | 5.7천 |
|---|
| 2025.10.31 | ₩28,100 | ₩28,220 | ₩28,086 | ₩28,193 | +0.33% | 8.3천 |
|---|
| 2025.10.30 | ₩28,100 | ₩28,166 | ₩28,019 | ₩28,166 | +0.24% | 1만 |
|---|
| 2025.10.29 | ₩28,206 | ₩28,220 | ₩28,046 | ₩28,059 | -0.52% | 9.3천 |
|---|
| 2025.10.28 | ₩28,166 | ₩28,260 | ₩28,166 | ₩28,180 | +0.05% | 1.7천 |
|---|
| 2025.10.27 | ₩28,220 | ₩28,260 | ₩28,140 | ₩28,246 | +0.09% | 8천 |
|---|
| 2025.10.24 | ₩28,180 | ₩28,294 | ₩28,180 | ₩28,193 | +0.05% | 2.9천 |
|---|
| 2025.10.23 | ₩28,193 | ₩28,280 | ₩28,193 | ₩28,270 | +0.27% | 920 |
|---|
| 2025.10.22 | ₩28,286 | ₩28,286 | ₩28,180 | ₩28,206 | -0.28% | 1.8천 |
|---|
| 2025.10.21 | ₩28,180 | ₩28,180 | ₩28,180 | ₩28,180 | 0.00% | 174 |
|---|
| 2025.10.20 | ₩28,019 | ₩28,238 | ₩28,019 | ₩28,238 | +0.78% | 8.5천 |
|---|
| 2025.10.17 | ₩27,926 | ₩28,019 | ₩27,886 | ₩28,006 | +0.29% | 2.4천 |
|---|
| 2025.10.16 | ₩27,926 | ₩27,926 | ₩27,926 | ₩27,926 | 0.00% | 567 |
|---|
| 2025.10.15 | ₩27,886 | ₩27,993 | ₩27,886 | ₩27,986 | +0.36% | 1.4천 |
|---|
| 2025.10.14 | ₩27,753 | ₩27,886 | ₩27,725 | ₩27,853 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩27,899 | ₩27,899 | ₩27,726 | ₩27,753 | -0.53% | 7.2천 |
|---|
| 2025.10.10 | ₩27,899 | ₩27,982 | ₩27,726 | ₩27,726 | -0.62% | 1.4만 |
|---|