시장 데이터를 불러오는 중
전체 종목
Gabelli Equity Trust, Inc. (The) Common Stock 과거 주가
Gabelli Equity Trust, Inc. (The) Common Stock · GAB · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli Equity Trust, Inc. (The) Common Stock · GAB · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,958 | ₩6,998 | ₩6,932 | ₩6,958 | 0.00% | 70.1만 |
| 2026.10.08 | ₩6,905 | ₩6,945 | ₩6,852 | ₩6,945 | +0.58% | 88.9만 |
| 2026.10.07 | ₩6,958 | ₩7,012 | ₩6,892 | ₩6,945 | -0.19% | 68.4만 |
| 2026.10.06 | ₩6,945 | ₩7,052 | ₩6,945 | ₩7,039 | +1.35% | 95.7만 |
| 2026.10.05 | ₩6,998 | ₩6,998 | ₩6,865 | ₩6,918 | -1.15% | 130.9만 |
| 2026.10.02 | ₩7,012 | ₩7,052 | ₩6,945 | ₩6,998 | -0.19% | 105만 |
| 2026.10.01 | ₩7,025 | ₩7,025 | ₩6,905 | ₩6,945 | -1.14% | 110.6만 |
| 2026.09.30 | ₩6,998 | ₩7,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,998 |
| 0.00% |
| 108.3만 |
| 2026.09.29 | ₩7,092 | ₩7,145 | ₩6,958 | ₩7,012 | -1.13% | 91.6만 |
|---|
| 2026.09.28 | ₩7,079 | ₩7,172 | ₩7,039 | ₩7,079 | 0.00% | 150.8만 |
|---|
| 2026.09.25 | ₩7,052 | ₩7,172 | ₩7,052 | ₩7,105 | +0.76% | 137만 |
|---|
| 2026.09.24 | ₩7,132 | ₩7,159 | ₩7,025 | ₩7,039 | -1.31% | 230.1만 |
|---|
| 2026.09.23 | ₩7,266 | ₩7,332 | ₩7,105 | ₩7,105 | -2.21% | 280.5만 |
|---|
| 2026.09.22 | ₩7,306 | ₩7,306 | ₩7,252 | ₩7,252 | -0.73% | 195.7만 |
|---|
| 2026.09.21 | ₩7,225 | ₩7,266 | ₩7,185 | ₩7,266 | +0.55% | 113.9만 |
|---|
| 2026.09.18 | ₩7,199 | ₩7,225 | ₩7,119 | ₩7,225 | +0.37% | 70.3만 |
|---|
| 2026.09.17 | ₩7,145 | ₩7,199 | ₩7,092 | ₩7,172 | +0.37% | 114만 |
|---|
| 2026.09.16 | ₩7,212 | ₩7,212 | ₩7,039 | ₩7,065 | -2.04% | 131만 |
|---|
| 2026.09.15 | ₩7,426 | ₩7,453 | ₩7,346 | ₩7,346 | -1.08% | 114.3만 |
|---|
| 2026.09.14 | ₩7,453 | ₩7,493 | ₩7,386 | ₩7,386 | -0.90% | 90.7만 |
|---|
| 2026.09.11 | ₩7,533 | ₩7,546 | ₩7,439 | ₩7,453 | -1.06% | 74만 |
|---|
| 2026.09.10 | ₩7,519 | ₩7,559 | ₩7,453 | ₩7,466 | -0.71% | 69.8만 |
|---|
| 2026.09.09 | ₩7,586 | ₩7,626 | ₩7,506 | ₩7,559 | -0.35% | 59.4만 |
|---|
| 2026.09.08 | ₩7,573 | ₩7,626 | ₩7,533 | ₩7,586 | +0.18% | 62.2만 |
|---|
| 2026.09.04 | ₩7,613 | ₩7,626 | ₩7,559 | ₩7,573 | -0.53% | 50만 |
|---|
| 2026.09.03 | ₩7,586 | ₩7,626 | ₩7,586 | ₩7,599 | +0.18% | 43.4만 |
|---|
| 2026.09.02 | ₩7,519 | ₩7,573 | ₩7,519 | ₩7,559 | +0.53% | 60.4만 |
|---|
| 2026.09.01 | ₩7,533 | ₩7,546 | ₩7,506 | ₩7,506 | -0.35% | 77만 |
|---|
| 2026.08.31 | ₩7,586 | ₩7,599 | ₩7,533 | ₩7,573 | -0.18% | 61.2만 |
|---|
| 2026.08.28 | ₩7,653 | ₩7,653 | ₩7,546 | ₩7,559 | -1.22% | 62만 |
|---|
| 2026.08.27 | ₩7,640 | ₩7,640 | ₩7,586 | ₩7,626 | -0.17% | 58.8만 |
|---|
| 2026.08.26 | ₩7,613 | ₩7,666 | ₩7,586 | ₩7,599 | -0.18% | 42.8만 |
|---|
| 2026.08.25 | ₩7,626 | ₩7,653 | ₩7,586 | ₩7,626 | 0.00% | 46.8만 |
|---|
| 2026.08.24 | ₩7,546 | ₩7,586 | ₩7,533 | ₩7,586 | +0.53% | 69.2만 |
|---|
| 2026.08.21 | ₩7,559 | ₩7,586 | ₩7,519 | ₩7,546 | -0.18% | 65만 |
|---|
| 2026.08.20 | ₩7,613 | ₩7,626 | ₩7,493 | ₩7,493 | -1.58% | 90.4만 |
|---|
| 2026.08.19 | ₩7,666 | ₩7,706 | ₩7,626 | ₩7,640 | -0.35% | 41.2만 |
|---|
| 2026.08.18 | ₩7,706 | ₩7,706 | ₩7,626 | ₩7,626 | -1.04% | 50.2만 |
|---|
| 2026.08.17 | ₩7,760 | ₩7,773 | ₩7,666 | ₩7,680 | -1.03% | 72.9만 |
|---|
| 2026.08.14 | ₩7,746 | ₩7,773 | ₩7,733 | ₩7,746 | 0.00% | 76만 |
|---|
| 2026.08.13 | ₩7,800 | ₩7,826 | ₩7,733 | ₩7,773 | -0.34% | 69.5만 |
|---|
| 2026.08.12 | ₩7,733 | ₩7,800 | ₩7,693 | ₩7,773 | +0.52% | 58만 |
|---|
| 2026.08.11 | ₩7,693 | ₩7,720 | ₩7,666 | ₩7,706 | +0.17% | 54.6만 |
|---|
| 2026.08.10 | ₩7,666 | ₩7,706 | ₩7,626 | ₩7,666 | 0.00% | 62.7만 |
|---|
| 2026.08.07 | ₩7,626 | ₩7,706 | ₩7,599 | ₩7,666 | +0.53% | 112.6만 |
|---|
| 2026.08.06 | ₩7,653 | ₩7,666 | ₩7,559 | ₩7,559 | -1.22% | 77.8만 |
|---|
| 2026.08.05 | ₩7,653 | ₩7,706 | ₩7,613 | ₩7,626 | -0.35% | 74.8만 |
|---|
| 2026.08.04 | ₩7,586 | ₩7,653 | ₩7,586 | ₩7,653 | +0.88% | 94.4만 |
|---|
| 2026.08.03 | ₩7,506 | ₩7,653 | ₩7,506 | ₩7,586 | +1.07% | 75.9만 |
|---|
| 2026.07.31 | ₩7,573 | ₩7,599 | ₩7,466 | ₩7,493 | -1.06% | 53만 |
|---|
| 2026.07.30 | ₩7,506 | ₩7,573 | ₩7,453 | ₩7,546 | +0.53% | 59.2만 |
|---|
| 2026.07.29 | ₩7,573 | ₩7,586 | ₩7,426 | ₩7,439 | -1.76% | 53만 |
|---|
| 2026.07.28 | ₩7,546 | ₩7,599 | ₩7,533 | ₩7,546 | 0.00% | 61.2만 |
|---|
| 2026.07.27 | ₩7,493 | ₩7,546 | ₩7,466 | ₩7,506 | +0.18% | 45.2만 |
|---|
| 2026.07.24 | ₩7,412 | ₩7,466 | ₩7,372 | ₩7,453 | +0.54% | 64.4만 |
|---|
| 2026.07.23 | ₩7,453 | ₩7,479 | ₩7,346 | ₩7,372 | -1.08% | 87.5만 |
|---|
| 2026.07.22 | ₩7,519 | ₩7,546 | ₩7,426 | ₩7,479 | -0.53% | 64만 |
|---|
| 2026.07.21 | ₩7,506 | ₩7,586 | ₩7,466 | ₩7,519 | +0.18% | 76.2만 |
|---|
| 2026.07.20 | ₩7,546 | ₩7,559 | ₩7,439 | ₩7,479 | -0.88% | 79.1만 |
|---|
| 2026.07.17 | ₩7,626 | ₩7,626 | ₩7,506 | ₩7,519 | -1.40% | 310.7만 |
|---|
| 2026.07.16 | ₩7,626 | ₩7,666 | ₩7,613 | ₩7,640 | +0.18% | 117.4만 |
|---|
| 2026.07.15 | ₩7,599 | ₩7,640 | ₩7,573 | ₩7,613 | +0.18% | 96.8만 |
|---|
| 2026.07.14 | ₩7,559 | ₩7,640 | ₩7,546 | ₩7,559 | 0.00% | 91.2만 |
|---|
| 2026.07.13 | ₩7,546 | ₩7,640 | ₩7,546 | ₩7,573 | +0.35% | 94.1만 |
|---|
| 2026.07.10 | ₩7,599 | ₩7,653 | ₩7,533 | ₩7,533 | -0.88% | 71.1만 |
|---|
| 2026.07.09 | ₩7,533 | ₩7,573 | ₩7,506 | ₩7,573 | +0.53% | 72.1만 |
|---|
| 2026.07.08 | ₩7,559 | ₩7,573 | ₩7,453 | ₩7,573 | +0.18% | 49.3만 |
|---|
| 2026.07.07 | ₩7,640 | ₩7,653 | ₩7,533 | ₩7,533 | -1.40% | 44.6만 |
|---|
| 2026.07.06 | ₩7,613 | ₩7,693 | ₩7,599 | ₩7,640 | +0.35% | 70.4만 |
|---|
| 2026.07.02 | ₩7,573 | ₩7,613 | ₩7,533 | ₩7,573 | 0.00% | 78.9만 |
|---|
| 2026.07.01 | ₩7,519 | ₩7,626 | ₩7,506 | ₩7,519 | 0.00% | 76.2만 |
|---|
| 2026.06.30 | ₩7,533 | ₩7,586 | ₩7,506 | ₩7,559 | +0.35% | 124.3만 |
|---|
| 2026.06.29 | ₩7,533 | ₩7,599 | ₩7,479 | ₩7,599 | +0.89% | 83.7만 |
|---|
| 2026.06.26 | ₩7,506 | ₩7,599 | ₩7,439 | ₩7,506 | 0.00% | 155.3만 |
|---|
| 2026.06.25 | ₩7,412 | ₩7,546 | ₩7,412 | ₩7,546 | +1.80% | 147.4만 |
|---|
| 2026.06.24 | ₩7,386 | ₩7,466 | ₩7,319 | ₩7,399 | +0.18% | 145.4만 |
|---|
| 2026.06.23 | ₩7,412 | ₩7,493 | ₩7,359 | ₩7,386 | -0.36% | 192.4만 |
|---|
| 2026.06.22 | ₩7,332 | ₩7,506 | ₩7,332 | ₩7,439 | +1.46% | 238.6만 |
|---|
| 2026.06.18 | ₩7,306 | ₩7,332 | ₩7,239 | ₩7,332 | +0.37% | 83만 |
|---|
| 2026.06.17 | ₩7,332 | ₩7,372 | ₩7,225 | ₩7,225 | -1.46% | 98.4만 |
|---|
| 2026.06.16 | ₩7,453 | ₩7,453 | ₩7,306 | ₩7,332 | -1.61% | 143.8만 |
|---|
| 2026.06.15 | ₩7,386 | ₩7,453 | ₩7,386 | ₩7,426 | +0.54% | 110.1만 |
|---|
| 2026.06.12 | ₩7,533 | ₩7,573 | ₩7,506 | ₩7,546 | +0.18% | 97.7만 |
|---|
| 2026.06.11 | ₩7,412 | ₩7,519 | ₩7,372 | ₩7,519 | +1.44% | 69.1만 |
|---|
| 2026.06.10 | ₩7,399 | ₩7,506 | ₩7,346 | ₩7,426 | +0.36% | 95.4만 |
|---|
| 2026.06.09 | ₩7,346 | ₩7,412 | ₩7,266 | ₩7,412 | +0.91% | 130.9만 |
|---|
| 2026.06.08 | ₩7,439 | ₩7,453 | ₩7,279 | ₩7,332 | -1.44% | 153.5만 |
|---|
| 2026.06.05 | ₩7,466 | ₩7,479 | ₩7,346 | ₩7,386 | -1.07% | 86.1만 |
|---|
| 2026.06.04 | ₩7,506 | ₩7,519 | ₩7,439 | ₩7,479 | -0.36% | 127.2만 |
|---|
| 2026.06.03 | ₩7,533 | ₩7,546 | ₩7,466 | ₩7,493 | -0.53% | 77.1만 |
|---|
| 2026.06.02 | ₩7,479 | ₩7,519 | ₩7,453 | ₩7,506 | +0.36% | 97.1만 |
|---|
| 2026.06.01 | ₩7,466 | ₩7,506 | ₩7,439 | ₩7,466 | 0.00% | 145.3만 |
|---|
| 2026.05.29 | ₩7,533 | ₩7,573 | ₩7,479 | ₩7,493 | -0.53% | 102.2만 |
|---|
| 2026.05.28 | ₩7,546 | ₩7,546 | ₩7,466 | ₩7,519 | -0.35% | 126.4만 |
|---|
| 2026.05.27 | ₩7,546 | ₩7,559 | ₩7,493 | ₩7,533 | -0.18% | 85.3만 |
|---|
| 2026.05.26 | ₩7,519 | ₩7,546 | ₩7,466 | ₩7,506 | -0.18% | 101.7만 |
|---|
| 2026.05.22 | ₩7,479 | ₩7,493 | ₩7,412 | ₩7,426 | -0.71% | 105.7만 |
|---|
| 2026.05.21 | ₩7,466 | ₩7,466 | ₩7,386 | ₩7,439 | -0.36% | 130.8만 |
|---|
| 2026.05.20 | ₩7,399 | ₩7,466 | ₩7,399 | ₩7,412 | +0.18% | 111.6만 |
|---|
| 2026.05.19 | ₩7,399 | ₩7,439 | ₩7,359 | ₩7,399 | 0.00% | 106.7만 |
|---|
| 2026.05.18 | ₩7,412 | ₩7,453 | ₩7,359 | ₩7,439 | +0.36% | 147.7만 |
|---|
| 2026.05.15 | ₩7,479 | ₩7,479 | ₩7,372 | ₩7,386 | -1.25% | 160.2만 |
|---|
| 2026.05.14 | ₩7,479 | ₩7,519 | ₩7,453 | ₩7,479 | 0.00% | 114.3만 |
|---|
| 2026.05.13 | ₩7,493 | ₩7,493 | ₩7,412 | ₩7,466 | -0.36% | 106.3만 |
|---|
| 2026.05.12 | ₩7,519 | ₩7,519 | ₩7,399 | ₩7,453 | -0.89% | 121.8만 |
|---|
| 2026.05.11 | ₩7,412 | ₩7,573 | ₩7,399 | ₩7,466 | +0.72% | 215.4만 |
|---|
| 2026.05.08 | ₩7,546 | ₩7,613 | ₩7,546 | ₩7,573 | +0.35% | 86.9만 |
|---|
| 2026.05.07 | ₩7,693 | ₩7,706 | ₩7,546 | ₩7,573 | -1.56% | 141.5만 |
|---|
| 2026.05.06 | ₩7,626 | ₩7,693 | ₩7,599 | ₩7,680 | +0.70% | 118.8만 |
|---|
| 2026.05.05 | ₩7,533 | ₩7,599 | ₩7,533 | ₩7,573 | +0.53% | 145.2만 |
|---|
| 2026.05.04 | ₩7,626 | ₩7,626 | ₩7,506 | ₩7,506 | -1.58% | 119.3만 |
|---|
| 2026.05.01 | ₩7,626 | ₩7,693 | ₩7,586 | ₩7,586 | -0.53% | 110.5만 |
|---|
| 2026.04.30 | ₩7,439 | ₩7,599 | ₩7,439 | ₩7,573 | +1.80% | 107.5만 |
|---|
| 2026.04.29 | ₩7,493 | ₩7,533 | ₩7,332 | ₩7,412 | -1.07% | 262.8만 |
|---|
| 2026.04.28 | ₩7,626 | ₩7,680 | ₩7,506 | ₩7,519 | -1.40% | 143.9만 |
|---|
| 2026.04.27 | ₩7,493 | ₩7,626 | ₩7,493 | ₩7,626 | +1.78% | 83.4만 |
|---|
| 2026.04.24 | ₩7,479 | ₩7,546 | ₩7,426 | ₩7,493 | +0.18% | 84.4만 |
|---|
| 2026.04.23 | ₩7,479 | ₩7,493 | ₩7,412 | ₩7,426 | -0.71% | 97.9만 |
|---|
| 2026.04.22 | ₩7,546 | ₩7,573 | ₩7,426 | ₩7,453 | -1.24% | 129.6만 |
|---|
| 2026.04.21 | ₩7,613 | ₩7,613 | ₩7,479 | ₩7,519 | -1.23% | 110.2만 |
|---|
| 2026.04.20 | ₩7,746 | ₩7,746 | ₩7,573 | ₩7,613 | -1.72% | 110.3만 |
|---|
| 2026.04.17 | ₩7,733 | ₩7,853 | ₩7,720 | ₩7,733 | 0.00% | 97.3만 |
|---|
| 2026.04.16 | ₩7,559 | ₩7,773 | ₩7,533 | ₩7,733 | +2.30% | 146만 |
|---|
| 2026.04.15 | ₩7,559 | ₩7,586 | ₩7,533 | ₩7,559 | 0.00% | 84.6만 |
|---|
| 2026.04.14 | ₩7,519 | ₩7,599 | ₩7,519 | ₩7,559 | +0.53% | 87.2만 |
|---|
| 2026.04.13 | ₩7,466 | ₩7,546 | ₩7,412 | ₩7,533 | +0.89% | 91.6만 |
|---|
| 2026.04.10 | ₩7,493 | ₩7,506 | ₩7,439 | ₩7,466 | -0.36% | 69.3만 |
|---|
| 2026.04.09 | ₩7,439 | ₩7,466 | ₩7,399 | ₩7,453 | +0.18% | 131.7만 |
|---|
| 2026.04.08 | ₩7,332 | ₩7,519 | ₩7,306 | ₩7,466 | +1.82% | 153만 |
|---|
| 2026.04.07 | ₩7,145 | ₩7,212 | ₩7,105 | ₩7,172 | +0.37% | 96.4만 |
|---|
| 2026.04.06 | ₩7,145 | ₩7,212 | ₩7,092 | ₩7,199 | +0.75% | 125.3만 |
|---|
| 2026.04.02 | ₩7,159 | ₩7,266 | ₩7,105 | ₩7,132 | -0.37% | 162.4만 |
|---|
| 2026.04.01 | ₩7,199 | ₩7,266 | ₩7,052 | ₩7,239 | +0.56% | 313.8만 |
|---|
| 2026.03.31 | ₩7,426 | ₩7,479 | ₩7,386 | ₩7,479 | +0.72% | 76.6만 |
|---|
| 2026.03.30 | ₩7,426 | ₩7,493 | ₩7,319 | ₩7,319 | -1.44% | 95.7만 |
|---|
| 2026.03.27 | ₩7,386 | ₩7,399 | ₩7,319 | ₩7,359 | -0.36% | 103.8만 |
|---|
| 2026.03.26 | ₩7,386 | ₩7,479 | ₩7,332 | ₩7,359 | -0.36% | 92.4만 |
|---|
| 2026.03.25 | ₩7,613 | ₩7,653 | ₩7,439 | ₩7,439 | -2.28% | 72.6만 |
|---|
| 2026.03.24 | ₩7,479 | ₩7,613 | ₩7,439 | ₩7,559 | +1.07% | 193.6만 |
|---|
| 2026.03.23 | ₩7,386 | ₩7,613 | ₩7,386 | ₩7,479 | +1.27% | 201.9만 |
|---|
| 2026.03.20 | ₩7,346 | ₩7,386 | ₩7,346 | ₩7,372 | +0.36% | 110.7만 |
|---|
| 2026.03.19 | ₩7,346 | ₩7,399 | ₩7,319 | ₩7,399 | +0.73% | 147.7만 |
|---|
| 2026.03.18 | ₩7,372 | ₩7,453 | ₩7,359 | ₩7,359 | -0.18% | 89.3만 |
|---|
| 2026.03.17 | ₩7,386 | ₩7,453 | ₩7,386 | ₩7,386 | 0.00% | 140.2만 |
|---|
| 2026.03.16 | ₩7,573 | ₩7,653 | ₩7,533 | ₩7,586 | +0.18% | 103.7만 |
|---|
| 2026.03.13 | ₩7,613 | ₩7,626 | ₩7,466 | ₩7,506 | -1.40% | 119.4만 |
|---|
| 2026.03.12 | ₩7,586 | ₩7,666 | ₩7,533 | ₩7,599 | +0.18% | 92.3만 |
|---|
| 2026.03.11 | ₩7,800 | ₩7,800 | ₩7,626 | ₩7,666 | -1.71% | 90.1만 |
|---|
| 2026.03.10 | ₩7,706 | ₩7,880 | ₩7,706 | ₩7,746 | +0.52% | 89.1만 |
|---|
| 2026.03.09 | ₩7,800 | ₩7,800 | ₩7,626 | ₩7,706 | -1.20% | 113.6만 |
|---|
| 2026.03.06 | ₩7,880 | ₩7,880 | ₩7,786 | ₩7,826 | -0.68% | 76.6만 |
|---|
| 2026.03.05 | ₩8,067 | ₩8,067 | ₩7,853 | ₩7,933 | -1.66% | 127.4만 |
|---|
| 2026.03.04 | ₩8,067 | ₩8,067 | ₩8,000 | ₩8,067 | 0.00% | 63.8만 |
|---|
| 2026.03.03 | ₩8,000 | ₩8,040 | ₩7,920 | ₩8,000 | 0.00% | 114만 |
|---|
| 2026.03.02 | ₩8,120 | ₩8,147 | ₩7,960 | ₩8,067 | -0.66% | 232.6만 |
|---|
| 2026.02.27 | ₩8,199 | ₩8,225 | ₩8,146 | ₩8,172 | -0.32% | 282.2만 |
|---|
| 2026.02.26 | ₩8,252 | ₩8,252 | ₩8,080 | ₩8,238 | -0.16% | 442.3만 |
|---|
| 2026.02.25 | ₩8,265 | ₩8,291 | ₩8,199 | ₩8,252 | -0.16% | 121.9만 |
|---|
| 2026.02.24 | ₩8,185 | ₩8,252 | ₩8,159 | ₩8,238 | +0.65% | 221.1만 |
|---|
| 2026.02.23 | ₩8,185 | ₩8,225 | ₩8,106 | ₩8,159 | -0.32% | 180.6만 |
|---|
| 2026.02.20 | ₩8,238 | ₩8,252 | ₩8,132 | ₩8,159 | -0.96% | 122.1만 |
|---|
| 2026.02.19 | ₩8,212 | ₩8,265 | ₩8,199 | ₩8,199 | -0.16% | 399.9만 |
|---|
| 2026.02.18 | ₩8,371 | ₩8,371 | ₩8,185 | ₩8,252 | -1.42% | 205.3만 |
|---|
| 2026.02.17 | ₩8,344 | ₩8,410 | ₩8,304 | ₩8,410 | +0.79% | 58.3만 |
|---|
| 2026.02.13 | ₩8,304 | ₩8,423 | ₩8,265 | ₩8,331 | +0.32% | 48.9만 |
|---|
| 2026.02.12 | ₩8,331 | ₩8,397 | ₩8,304 | ₩8,304 | -0.32% | 68.4만 |
|---|
| 2026.02.11 | ₩8,357 | ₩8,384 | ₩8,331 | ₩8,371 | +0.16% | 45.4만 |
|---|
| 2026.02.10 | ₩8,331 | ₩8,357 | ₩8,291 | ₩8,318 | -0.16% | 41.3만 |
|---|
| 2026.02.09 | ₩8,225 | ₩8,318 | ₩8,172 | ₩8,291 | +0.80% | 67.7만 |
|---|
| 2026.02.06 | ₩8,106 | ₩8,265 | ₩8,106 | ₩8,238 | +1.63% | 58.2만 |
|---|
| 2026.02.05 | ₩8,119 | ₩8,146 | ₩8,053 | ₩8,066 | -0.65% | 49만 |
|---|
| 2026.02.04 | ₩8,132 | ₩8,185 | ₩8,066 | ₩8,132 | 0.00% | 61.1만 |
|---|
| 2026.02.03 | ₩8,093 | ₩8,146 | ₩8,080 | ₩8,146 | +0.65% | 39.6만 |
|---|
| 2026.02.02 | ₩8,027 | ₩8,119 | ₩7,961 | ₩8,119 | +1.15% | 41.3만 |
|---|
| 2026.01.30 | ₩8,000 | ₩8,053 | ₩8,000 | ₩8,040 | +0.50% | 34.3만 |
|---|
| 2026.01.29 | ₩8,027 | ₩8,066 | ₩7,974 | ₩8,000 | -0.33% | 134.3만 |
|---|
| 2026.01.28 | ₩8,106 | ₩8,106 | ₩8,013 | ₩8,040 | -0.82% | 64.3만 |
|---|
| 2026.01.27 | ₩8,066 | ₩8,119 | ₩8,066 | ₩8,106 | +0.49% | 27.1만 |
|---|
| 2026.01.26 | ₩8,066 | ₩8,119 | ₩8,066 | ₩8,066 | 0.00% | 51.3만 |
|---|
| 2026.01.23 | ₩8,159 | ₩8,172 | ₩8,093 | ₩8,093 | -0.81% | 39.4만 |
|---|
| 2026.01.22 | ₩8,146 | ₩8,199 | ₩8,146 | ₩8,185 | +0.49% | 60.8만 |
|---|
| 2026.01.21 | ₩8,053 | ₩8,146 | ₩8,053 | ₩8,119 | +0.82% | 43.6만 |
|---|
| 2026.01.20 | ₩8,053 | ₩8,080 | ₩8,000 | ₩8,027 | -0.33% | 83.9만 |
|---|
| 2026.01.16 | ₩8,132 | ₩8,199 | ₩8,093 | ₩8,093 | -0.49% | 53.8만 |
|---|
| 2026.01.15 | ₩8,146 | ₩8,225 | ₩8,119 | ₩8,119 | -0.32% | 61.4만 |
|---|
| 2026.01.14 | ₩8,132 | ₩8,159 | ₩8,119 | ₩8,132 | 0.00% | 39.5만 |
|---|
| 2026.01.13 | ₩8,159 | ₩8,185 | ₩8,132 | ₩8,146 | -0.16% | 48.9만 |
|---|
| 2026.01.12 | ₩8,185 | ₩8,199 | ₩8,159 | ₩8,159 | -0.32% | 34.9만 |
|---|
| 2026.01.09 | ₩8,146 | ₩8,199 | ₩8,132 | ₩8,185 | +0.49% | 55.5만 |
|---|
| 2026.01.08 | ₩8,093 | ₩8,146 | ₩8,093 | ₩8,119 | +0.33% | 21.8만 |
|---|
| 2026.01.07 | ₩8,172 | ₩8,172 | ₩8,093 | ₩8,106 | -0.81% | 33.3만 |
|---|
| 2026.01.06 | ₩8,053 | ₩8,172 | ₩8,040 | ₩8,172 | +1.48% | 58.7만 |
|---|
| 2026.01.05 | ₩8,066 | ₩8,106 | ₩8,053 | ₩8,053 | -0.16% | 51.6만 |
|---|
| 2026.01.02 | ₩8,132 | ₩8,146 | ₩8,013 | ₩8,066 | -0.81% | 75.8만 |
|---|
| 2025.12.31 | ₩8,185 | ₩8,185 | ₩8,106 | ₩8,159 | -0.32% | 48.7만 |
|---|
| 2025.12.30 | ₩8,132 | ₩8,172 | ₩8,119 | ₩8,172 | +0.49% | 43.4만 |
|---|
| 2025.12.29 | ₩8,093 | ₩8,119 | ₩8,053 | ₩8,106 | +0.16% | 44.1만 |
|---|
| 2025.12.26 | ₩8,146 | ₩8,159 | ₩8,080 | ₩8,106 | -0.49% | 41.5만 |
|---|
| 2025.12.24 | ₩8,106 | ₩8,146 | ₩8,106 | ₩8,132 | +0.33% | 15.9만 |
|---|
| 2025.12.23 | ₩8,146 | ₩8,172 | ₩8,080 | ₩8,080 | -0.81% | 50.4만 |
|---|
| 2025.12.22 | ₩8,238 | ₩8,238 | ₩8,159 | ₩8,159 | -0.96% | 66.5만 |
|---|
| 2025.12.19 | ₩8,199 | ₩8,252 | ₩8,146 | ₩8,238 | +0.48% | 170.4만 |
|---|
| 2025.12.18 | ₩8,027 | ₩8,172 | ₩8,027 | ₩8,172 | +1.81% | 146.6만 |
|---|
| 2025.12.17 | ₩7,947 | ₩8,013 | ₩7,934 | ₩7,974 | +0.33% | 50.4만 |
|---|
| 2025.12.16 | ₩7,961 | ₩7,961 | ₩7,894 | ₩7,961 | 0.00% | 66.8만 |
|---|
| 2025.12.15 | ₩8,027 | ₩8,027 | ₩7,921 | ₩7,974 | -0.66% | 59.3만 |
|---|
| 2025.12.12 | ₩8,080 | ₩8,080 | ₩7,961 | ₩7,987 | -1.15% | 71.8만 |
|---|
| 2025.12.11 | ₩8,252 | ₩8,291 | ₩8,172 | ₩8,172 | -0.96% | 61.9만 |
|---|
| 2025.12.10 | ₩8,185 | ₩8,318 | ₩8,185 | ₩8,278 | +1.13% | 61.2만 |
|---|
| 2025.12.09 | ₩8,172 | ₩8,225 | ₩8,159 | ₩8,212 | +0.49% | 37.1만 |
|---|
| 2025.12.08 | ₩8,172 | ₩8,199 | ₩8,132 | ₩8,132 | -0.49% | 30.9만 |
|---|
| 2025.12.05 | ₩8,199 | ₩8,252 | ₩8,172 | ₩8,172 | -0.32% | 30.6만 |
|---|
| 2025.12.04 | ₩8,172 | ₩8,225 | ₩8,172 | ₩8,185 | +0.16% | 30만 |
|---|
| 2025.12.03 | ₩8,199 | ₩8,252 | ₩8,185 | ₩8,225 | +0.32% | 40.5만 |
|---|
| 2025.12.02 | ₩8,185 | ₩8,199 | ₩8,146 | ₩8,199 | +0.16% | 35.4만 |
|---|
| 2025.12.01 | ₩8,146 | ₩8,199 | ₩8,119 | ₩8,172 | +0.32% | 38.9만 |
|---|
| 2025.11.28 | ₩8,106 | ₩8,212 | ₩8,106 | ₩8,159 | +0.65% | 31.7만 |
|---|
| 2025.11.26 | ₩8,106 | ₩8,185 | ₩8,106 | ₩8,106 | 0.00% | 52.5만 |
|---|
| 2025.11.25 | ₩8,040 | ₩8,093 | ₩8,013 | ₩8,080 | +0.49% | 27.1만 |
|---|
| 2025.11.24 | ₩7,987 | ₩8,040 | ₩7,934 | ₩8,027 | +0.50% | 29.3만 |
|---|
| 2025.11.21 | ₩7,815 | ₩7,974 | ₩7,815 | ₩7,947 | +1.69% | 47.9만 |
|---|
| 2025.11.20 | ₩7,987 | ₩8,000 | ₩7,802 | ₩7,815 | -2.15% | 54.1만 |
|---|
| 2025.11.19 | ₩7,934 | ₩7,934 | ₩7,868 | ₩7,894 | -0.50% | 32.7만 |
|---|
| 2025.11.18 | ₩7,921 | ₩7,934 | ₩7,868 | ₩7,921 | 0.00% | 70.1만 |
|---|
| 2025.11.17 | ₩7,961 | ₩8,000 | ₩7,881 | ₩7,921 | -0.50% | 50.3만 |
|---|
| 2025.11.14 | ₩7,894 | ₩8,027 | ₩7,881 | ₩8,000 | +1.34% | 69.2만 |
|---|
| 2025.11.13 | ₩8,000 | ₩8,000 | ₩7,934 | ₩7,947 | -0.66% | 36.2만 |
|---|
| 2025.11.12 | ₩7,987 | ₩8,040 | ₩7,987 | ₩8,000 | +0.17% | 37.3만 |
|---|
| 2025.11.11 | ₩7,987 | ₩8,040 | ₩7,934 | ₩7,987 | 0.00% | 31.5만 |
|---|
| 2025.11.10 | ₩7,947 | ₩8,027 | ₩7,934 | ₩8,013 | +0.83% | 32.8만 |
|---|
| 2025.11.07 | ₩7,908 | ₩7,934 | ₩7,855 | ₩7,881 | -0.33% | 59.7만 |
|---|
| 2025.11.06 | ₩7,894 | ₩7,974 | ₩7,881 | ₩7,934 | +0.50% | 43.9만 |
|---|
| 2025.11.05 | ₩7,921 | ₩7,974 | ₩7,881 | ₩7,881 | -0.50% | 42.9만 |
|---|
| 2025.11.04 | ₩7,961 | ₩8,013 | ₩7,908 | ₩7,908 | -0.66% | 67.6만 |
|---|
| 2025.11.03 | ₩8,053 | ₩8,053 | ₩7,961 | ₩8,013 | -0.49% | 31.9만 |
|---|
| 2025.10.31 | ₩8,013 | ₩8,093 | ₩7,987 | ₩8,053 | +0.50% | 34.1만 |
|---|
| 2025.10.30 | ₩7,947 | ₩8,000 | ₩7,894 | ₩7,987 | +0.50% | 35.8만 |
|---|
| 2025.10.29 | ₩7,961 | ₩8,013 | ₩7,908 | ₩7,934 | -0.33% | 36.4만 |
|---|
| 2025.10.28 | ₩8,013 | ₩8,027 | ₩7,961 | ₩7,961 | -0.66% | 27.8만 |
|---|
| 2025.10.27 | ₩8,040 | ₩8,080 | ₩8,013 | ₩8,066 | +0.33% | 34.9만 |
|---|
| 2025.10.24 | ₩8,000 | ₩8,027 | ₩7,974 | ₩8,027 | +0.33% | 33.7만 |
|---|
| 2025.10.23 | ₩7,921 | ₩7,961 | ₩7,881 | ₩7,947 | +0.33% | 18.8만 |
|---|
| 2025.10.22 | ₩7,934 | ₩7,961 | ₩7,868 | ₩7,908 | -0.33% | 41.1만 |
|---|
| 2025.10.21 | ₩7,961 | ₩7,974 | ₩7,908 | ₩7,934 | -0.33% | 48.4만 |
|---|
| 2025.10.20 | ₩7,894 | ₩7,961 | ₩7,868 | ₩7,961 | +0.84% | 39.1만 |
|---|
| 2025.10.17 | ₩7,855 | ₩7,881 | ₩7,762 | ₩7,828 | -0.34% | 60.8만 |
|---|
| 2025.10.16 | ₩7,947 | ₩7,961 | ₩7,802 | ₩7,828 | -1.50% | 52.3만 |
|---|
| 2025.10.15 | ₩7,987 | ₩8,000 | ₩7,881 | ₩7,934 | -0.66% | 33.4만 |
|---|
| 2025.10.14 | ₩7,802 | ₩7,974 | ₩7,789 | ₩7,921 | +1.53% | 30.7만 |
|---|
| 2025.10.13 | ₩7,802 | ₩7,868 | ₩7,789 | ₩7,855 | +0.68% | 43.3만 |
|---|
| 2025.10.10 | ₩7,961 | ₩7,961 | ₩7,749 | ₩7,749 | -2.66% | 93.3만 |
|---|