시장 데이터를 불러오는 중
전체 종목
Gabelli Global Utility Common Shares of Beneficial Ownership 과거 주가
Gabelli Global Utility Common Shares of Beneficial Ownership · GLU · NYSE American
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli Global Utility Common Shares of Beneficial Ownership · GLU · NYSE American
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,536 | ₩23,536 | ₩23,375 | ₩23,496 | -0.17% | 4.9천 |
| 2026.10.08 | ₩23,603 | ₩23,777 | ₩23,241 | ₩23,496 | -0.45% | 3.1만 |
| 2026.10.07 | ₩23,683 | ₩23,737 | ₩23,348 | ₩23,536 | -0.62% | 8.7천 |
| 2026.10.06 | ₩23,576 | ₩23,750 | ₩23,576 | ₩23,750 | +0.74% | 3.9천 |
| 2026.10.05 | ₩23,402 | ₩23,817 | ₩23,402 | ₩23,683 | +1.20% | 1.3만 |
| 2026.10.02 | ₩23,844 | ₩23,938 | ₩23,375 | ₩23,402 | -1.86% | 9.3천 |
| 2026.10.01 | ₩23,817 | ₩23,884 | ₩23,321 | ₩23,589 | -0.96% | 1.5만 |
| 2026.09.30 | ₩23,777 | ₩23,791 | ₩23,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,791 |
| +0.06% |
| 4.4천 |
| 2026.09.29 | ₩24,059 | ₩24,059 | ₩23,563 | ₩23,817 | -1.00% | 2천 |
|---|
| 2026.09.28 | ₩23,898 | ₩24,139 | ₩23,616 | ₩23,858 | -0.17% | 2.9천 |
|---|
| 2026.09.25 | ₩24,595 | ₩24,595 | ₩23,683 | ₩23,898 | -2.84% | 1.4만 |
|---|
| 2026.09.24 | ₩24,716 | ₩24,850 | ₩24,381 | ₩24,501 | -0.87% | 1.6만 |
|---|
| 2026.09.23 | ₩25,078 | ₩25,078 | ₩24,542 | ₩24,622 | -1.82% | 9.5천 |
|---|
| 2026.09.22 | ₩24,810 | ₩25,118 | ₩24,649 | ₩25,118 | +1.24% | 1만 |
|---|
| 2026.09.21 | ₩24,810 | ₩24,810 | ₩24,394 | ₩24,689 | -0.49% | 7.8천 |
|---|
| 2026.09.18 | ₩24,729 | ₩24,823 | ₩24,582 | ₩24,582 | -0.60% | 3.5천 |
|---|
| 2026.09.17 | ₩24,770 | ₩25,360 | ₩24,635 | ₩24,837 | +0.27% | 3.3천 |
|---|
| 2026.09.16 | ₩24,823 | ₩24,984 | ₩24,609 | ₩24,689 | -0.54% | 7.7천 |
|---|
| 2026.09.15 | ₩25,105 | ₩25,105 | ₩24,609 | ₩24,837 | -1.07% | 5.9천 |
|---|
| 2026.09.14 | ₩25,293 | ₩25,614 | ₩24,796 | ₩24,984 | -1.22% | 1.2만 |
|---|
| 2026.09.11 | ₩25,655 | ₩25,655 | ₩25,400 | ₩25,413 | -0.94% | 2.6천 |
|---|
| 2026.09.10 | ₩25,454 | ₩25,628 | ₩25,293 | ₩25,467 | +0.05% | 6.1천 |
|---|
| 2026.09.09 | ₩25,749 | ₩25,749 | ₩25,534 | ₩25,534 | -0.83% | 4천 |
|---|
| 2026.09.08 | ₩25,601 | ₩25,829 | ₩25,601 | ₩25,829 | +0.89% | 4.9천 |
|---|
| 2026.09.04 | ₩25,574 | ₩26,017 | ₩25,574 | ₩25,869 | +1.15% | 8.7천 |
|---|
| 2026.09.03 | ₩25,722 | ₩26,298 | ₩25,614 | ₩25,641 | -0.31% | 8.4천 |
|---|
| 2026.09.02 | ₩25,789 | ₩25,829 | ₩25,547 | ₩25,735 | -0.21% | 7.1천 |
|---|
| 2026.09.01 | ₩25,856 | ₩25,856 | ₩25,614 | ₩25,614 | -0.93% | 1.2천 |
|---|
| 2026.08.31 | ₩25,614 | ₩25,789 | ₩25,614 | ₩25,628 | +0.05% | 6.1천 |
|---|
| 2026.08.28 | ₩25,990 | ₩26,151 | ₩25,681 | ₩25,681 | -1.19% | 4.4천 |
|---|
| 2026.08.27 | ₩26,151 | ₩26,205 | ₩25,883 | ₩25,963 | -0.72% | 1.1만 |
|---|
| 2026.08.26 | ₩25,856 | ₩26,137 | ₩25,842 | ₩25,856 | 0.00% | 2.5천 |
|---|
| 2026.08.25 | ₩25,977 | ₩26,003 | ₩25,802 | ₩25,842 | -0.52% | 9.2천 |
|---|
| 2026.08.24 | ₩25,722 | ₩26,003 | ₩25,722 | ₩25,977 | +0.99% | 9.1천 |
|---|
| 2026.08.21 | ₩26,057 | ₩26,084 | ₩25,829 | ₩25,950 | -0.41% | 7.5천 |
|---|
| 2026.08.20 | ₩25,977 | ₩26,205 | ₩25,856 | ₩25,856 | -0.46% | 6.5천 |
|---|
| 2026.08.19 | ₩25,869 | ₩26,218 | ₩25,869 | ₩26,218 | +1.35% | 3.7천 |
|---|
| 2026.08.18 | ₩26,285 | ₩26,285 | ₩25,708 | ₩26,258 | -0.10% | 2만 |
|---|
| 2026.08.17 | ₩25,950 | ₩26,432 | ₩25,936 | ₩26,312 | +1.40% | 2.1만 |
|---|
| 2026.08.14 | ₩25,963 | ₩26,124 | ₩25,909 | ₩26,124 | +0.62% | 4.3천 |
|---|
| 2026.08.13 | ₩25,856 | ₩26,017 | ₩25,842 | ₩25,896 | +0.16% | 7.1천 |
|---|
| 2026.08.12 | ₩25,990 | ₩25,990 | ₩25,923 | ₩25,936 | -0.21% | 4.9천 |
|---|
| 2026.08.11 | ₩25,909 | ₩25,923 | ₩25,816 | ₩25,896 | -0.05% | 4천 |
|---|
| 2026.08.10 | ₩25,762 | ₩26,003 | ₩25,681 | ₩25,896 | +0.52% | 4.6천 |
|---|
| 2026.08.07 | ₩26,191 | ₩26,191 | ₩25,842 | ₩25,909 | -1.08% | 1.2만 |
|---|
| 2026.08.06 | ₩25,614 | ₩25,950 | ₩25,614 | ₩25,775 | +0.63% | 5.8천 |
|---|
| 2026.08.05 | ₩25,869 | ₩26,084 | ₩25,534 | ₩25,883 | +0.05% | 9.4천 |
|---|
| 2026.08.04 | ₩25,695 | ₩25,842 | ₩25,521 | ₩25,749 | +0.21% | 5.4천 |
|---|
| 2026.08.03 | ₩25,614 | ₩26,003 | ₩25,574 | ₩25,574 | -0.16% | 1.8만 |
|---|
| 2026.07.31 | ₩25,655 | ₩25,923 | ₩25,507 | ₩25,547 | -0.42% | 7.3천 |
|---|
| 2026.07.30 | ₩25,574 | ₩25,936 | ₩25,521 | ₩25,521 | -0.21% | 5.7천 |
|---|
| 2026.07.29 | ₩25,963 | ₩26,070 | ₩25,319 | ₩25,319 | -2.48% | 9.1천 |
|---|
| 2026.07.28 | ₩25,896 | ₩26,164 | ₩25,762 | ₩25,762 | -0.52% | 4.8천 |
|---|
| 2026.07.27 | ₩26,218 | ₩26,218 | ₩25,856 | ₩25,856 | -1.38% | 6.4천 |
|---|
| 2026.07.24 | ₩26,164 | ₩26,191 | ₩25,990 | ₩26,003 | -0.62% | 9.3천 |
|---|
| 2026.07.23 | ₩25,306 | ₩26,205 | ₩25,306 | ₩26,164 | +3.39% | 9.5천 |
|---|
| 2026.07.22 | ₩26,017 | ₩26,285 | ₩26,017 | ₩26,111 | +0.36% | 2.1천 |
|---|
| 2026.07.21 | ₩26,124 | ₩26,137 | ₩26,030 | ₩26,137 | +0.05% | 1.7천 |
|---|
| 2026.07.20 | ₩26,017 | ₩26,151 | ₩25,950 | ₩26,151 | +0.52% | 4.7천 |
|---|
| 2026.07.17 | ₩25,936 | ₩26,084 | ₩25,909 | ₩26,017 | +0.31% | 3천 |
|---|
| 2026.07.16 | ₩26,151 | ₩26,419 | ₩25,923 | ₩26,231 | +0.31% | 1.7만 |
|---|
| 2026.07.15 | ₩26,312 | ₩26,406 | ₩26,111 | ₩26,272 | -0.15% | 2.6천 |
|---|
| 2026.07.14 | ₩26,245 | ₩26,419 | ₩26,231 | ₩26,285 | +0.15% | 6.5천 |
|---|
| 2026.07.13 | ₩25,829 | ₩26,124 | ₩25,829 | ₩26,111 | +1.09% | 4.4천 |
|---|
| 2026.07.10 | ₩25,977 | ₩26,151 | ₩25,842 | ₩25,950 | -0.10% | 1.3천 |
|---|
| 2026.07.09 | ₩26,003 | ₩26,231 | ₩25,883 | ₩25,923 | -0.31% | 8.2천 |
|---|
| 2026.07.08 | ₩26,003 | ₩26,137 | ₩25,762 | ₩25,816 | -0.72% | 1만 |
|---|
| 2026.07.07 | ₩26,044 | ₩26,191 | ₩25,842 | ₩26,003 | -0.15% | 4.3천 |
|---|
| 2026.07.06 | ₩25,829 | ₩26,084 | ₩25,829 | ₩25,990 | +0.62% | 9.3천 |
|---|
| 2026.07.02 | ₩25,789 | ₩25,936 | ₩25,293 | ₩25,883 | +0.36% | 3.5천 |
|---|
| 2026.07.01 | ₩25,749 | ₩25,749 | ₩25,601 | ₩25,749 | 0.00% | 1.5만 |
|---|
| 2026.06.30 | ₩25,668 | ₩25,842 | ₩25,507 | ₩25,749 | +0.31% | 6.3천 |
|---|
| 2026.06.29 | ₩25,547 | ₩25,802 | ₩25,279 | ₩25,561 | +0.05% | 7.9천 |
|---|
| 2026.06.26 | ₩25,373 | ₩25,547 | ₩25,279 | ₩25,440 | +0.26% | 5.9천 |
|---|
| 2026.06.25 | ₩25,427 | ₩25,668 | ₩25,279 | ₩25,521 | +0.37% | 7.5천 |
|---|
| 2026.06.24 | ₩25,158 | ₩25,467 | ₩25,011 | ₩25,467 | +1.23% | 4.3천 |
|---|
| 2026.06.23 | ₩25,279 | ₩25,360 | ₩24,877 | ₩25,145 | -0.53% | 6.6천 |
|---|
| 2026.06.22 | ₩25,360 | ₩25,360 | ₩25,051 | ₩25,279 | -0.32% | 7.8천 |
|---|
| 2026.06.18 | ₩24,890 | ₩25,561 | ₩24,890 | ₩25,212 | +1.29% | 7.5천 |
|---|
| 2026.06.17 | ₩25,480 | ₩25,628 | ₩24,649 | ₩24,649 | -3.26% | 1.1만 |
|---|
| 2026.06.16 | ₩25,480 | ₩25,588 | ₩25,467 | ₩25,480 | 0.00% | 9.9천 |
|---|
| 2026.06.15 | ₩25,749 | ₩25,802 | ₩25,454 | ₩25,494 | -0.99% | 9.5천 |
|---|
| 2026.06.12 | ₩25,467 | ₩25,735 | ₩25,467 | ₩25,641 | +0.68% | 7.5천 |
|---|
| 2026.06.11 | ₩25,386 | ₩25,668 | ₩25,373 | ₩25,521 | +0.53% | 6.7천 |
|---|
| 2026.06.10 | ₩25,185 | ₩25,574 | ₩25,145 | ₩25,212 | +0.11% | 1.1만 |
|---|
| 2026.06.09 | ₩25,400 | ₩25,749 | ₩25,145 | ₩25,226 | -0.69% | 4.8천 |
|---|
| 2026.06.08 | ₩25,628 | ₩25,762 | ₩25,145 | ₩25,373 | -0.99% | 6.6천 |
|---|
| 2026.06.05 | ₩25,628 | ₩25,842 | ₩24,166 | ₩25,641 | +0.05% | 2.3만 |
|---|
| 2026.06.04 | ₩25,842 | ₩26,044 | ₩25,802 | ₩25,990 | +0.57% | 7.8천 |
|---|
| 2026.06.03 | ₩25,789 | ₩25,936 | ₩25,789 | ₩25,842 | +0.21% | 4.1천 |
|---|
| 2026.06.02 | ₩25,869 | ₩25,936 | ₩25,574 | ₩25,869 | 0.00% | 1.2만 |
|---|
| 2026.06.01 | ₩25,856 | ₩26,017 | ₩25,816 | ₩25,869 | +0.05% | 1.3만 |
|---|
| 2026.05.29 | ₩26,164 | ₩26,272 | ₩25,977 | ₩26,017 | -0.56% | 8.4천 |
|---|
| 2026.05.28 | ₩25,923 | ₩26,245 | ₩25,816 | ₩26,164 | +0.93% | 6.8천 |
|---|
| 2026.05.27 | ₩26,205 | ₩26,432 | ₩26,017 | ₩26,231 | +0.10% | 2.7천 |
|---|
| 2026.05.26 | ₩26,178 | ₩26,285 | ₩26,044 | ₩26,285 | +0.41% | 5천 |
|---|
| 2026.05.22 | ₩25,883 | ₩26,097 | ₩25,708 | ₩26,017 | +0.52% | 7천 |
|---|
| 2026.05.21 | ₩25,950 | ₩25,950 | ₩25,494 | ₩25,802 | -0.57% | 9.8천 |
|---|
| 2026.05.20 | ₩25,789 | ₩26,070 | ₩25,789 | ₩25,950 | +0.62% | 6.7천 |
|---|
| 2026.05.19 | ₩25,547 | ₩25,775 | ₩25,467 | ₩25,668 | +0.47% | 6.4천 |
|---|
| 2026.05.18 | ₩25,762 | ₩26,137 | ₩25,547 | ₩25,547 | -0.83% | 2.5만 |
|---|
| 2026.05.15 | ₩26,419 | ₩26,419 | ₩25,909 | ₩26,178 | -0.91% | 9.6천 |
|---|
| 2026.05.14 | ₩26,352 | ₩26,620 | ₩26,191 | ₩26,500 | +0.56% | 2.4천 |
|---|
| 2026.05.13 | ₩26,325 | ₩26,392 | ₩26,070 | ₩26,392 | +0.25% | 4.9천 |
|---|
| 2026.05.12 | ₩26,741 | ₩26,741 | ₩26,392 | ₩26,580 | -0.60% | 5.7천 |
|---|
| 2026.05.11 | ₩26,500 | ₩26,969 | ₩26,486 | ₩26,701 | +0.76% | 6.1천 |
|---|
| 2026.05.08 | ₩26,754 | ₩26,754 | ₩26,151 | ₩26,540 | -0.80% | 1.1만 |
|---|
| 2026.05.07 | ₩26,647 | ₩26,701 | ₩26,419 | ₩26,486 | -0.60% | 1.7만 |
|---|
| 2026.05.06 | ₩26,781 | ₩26,781 | ₩26,580 | ₩26,593 | -0.70% | 1.6만 |
|---|
| 2026.05.05 | ₩26,660 | ₩26,741 | ₩26,607 | ₩26,620 | -0.15% | 3.6천 |
|---|
| 2026.05.04 | ₩26,728 | ₩26,848 | ₩26,486 | ₩26,567 | -0.60% | 8.8천 |
|---|
| 2026.05.01 | ₩26,701 | ₩26,741 | ₩26,446 | ₩26,701 | 0.00% | 5.4천 |
|---|
| 2026.04.30 | ₩26,084 | ₩26,607 | ₩26,084 | ₩26,593 | +1.95% | 2.1만 |
|---|
| 2026.04.29 | ₩26,660 | ₩26,660 | ₩25,909 | ₩26,057 | -2.26% | 1.4만 |
|---|
| 2026.04.28 | ₩26,500 | ₩26,821 | ₩26,446 | ₩26,674 | +0.66% | 5.4천 |
|---|
| 2026.04.27 | ₩26,754 | ₩26,848 | ₩26,459 | ₩26,473 | -1.05% | 1.3만 |
|---|
| 2026.04.24 | ₩26,714 | ₩26,808 | ₩26,473 | ₩26,808 | +0.35% | 7.1천 |
|---|
| 2026.04.23 | ₩26,942 | ₩26,942 | ₩26,446 | ₩26,714 | -0.85% | 1.1만 |
|---|
| 2026.04.22 | ₩26,526 | ₩26,808 | ₩26,218 | ₩26,607 | +0.30% | 2.7만 |
|---|
| 2026.04.21 | ₩26,553 | ₩26,620 | ₩26,446 | ₩26,446 | -0.40% | 7천 |
|---|
| 2026.04.20 | ₩26,432 | ₩26,754 | ₩26,272 | ₩26,620 | +0.71% | 9.1천 |
|---|
| 2026.04.17 | ₩26,392 | ₩26,741 | ₩26,392 | ₩26,526 | +0.51% | 3.8천 |
|---|
| 2026.04.16 | ₩26,432 | ₩26,513 | ₩26,205 | ₩26,406 | -0.10% | 1.4만 |
|---|
| 2026.04.15 | ₩26,432 | ₩27,277 | ₩26,258 | ₩26,701 | +1.01% | 2만 |
|---|
| 2026.04.14 | ₩26,298 | ₩26,486 | ₩26,298 | ₩26,432 | +0.51% | 8.2천 |
|---|
| 2026.04.13 | ₩26,272 | ₩26,500 | ₩25,909 | ₩26,057 | -0.82% | 1.2만 |
|---|
| 2026.04.10 | ₩26,352 | ₩26,352 | ₩26,151 | ₩26,164 | -0.71% | 5천 |
|---|
| 2026.04.09 | ₩25,936 | ₩26,352 | ₩25,856 | ₩26,164 | +0.88% | 6.1천 |
|---|
| 2026.04.08 | ₩25,990 | ₩26,057 | ₩25,695 | ₩25,856 | -0.52% | 1.6만 |
|---|
| 2026.04.07 | ₩25,816 | ₩25,816 | ₩25,480 | ₩25,614 | -0.78% | 1만 |
|---|
| 2026.04.06 | ₩25,507 | ₩25,923 | ₩25,507 | ₩25,896 | +1.52% | 1.7만 |
|---|
| 2026.04.02 | ₩25,963 | ₩26,070 | ₩25,923 | ₩26,044 | +0.31% | 5.3천 |
|---|
| 2026.04.01 | ₩25,816 | ₩26,003 | ₩25,655 | ₩25,896 | +0.31% | 6.3천 |
|---|
| 2026.03.31 | ₩25,641 | ₩25,963 | ₩25,614 | ₩25,695 | +0.21% | 6.3천 |
|---|
| 2026.03.30 | ₩25,802 | ₩25,802 | ₩25,480 | ₩25,480 | -1.25% | 5.3천 |
|---|
| 2026.03.27 | ₩26,151 | ₩26,151 | ₩25,494 | ₩25,574 | -2.21% | 1.4만 |
|---|
| 2026.03.26 | ₩26,164 | ₩26,258 | ₩25,936 | ₩26,057 | -0.41% | 6.6천 |
|---|
| 2026.03.25 | ₩26,486 | ₩26,486 | ₩26,191 | ₩26,352 | -0.51% | 6.9천 |
|---|
| 2026.03.24 | ₩26,003 | ₩26,593 | ₩26,003 | ₩26,057 | +0.21% | 1.3만 |
|---|
| 2026.03.23 | ₩25,829 | ₩26,298 | ₩25,306 | ₩26,030 | +0.78% | 1.2만 |
|---|
| 2026.03.20 | ₩26,218 | ₩26,218 | ₩24,877 | ₩24,877 | -5.12% | 1.7만 |
|---|
| 2026.03.19 | ₩26,647 | ₩26,795 | ₩25,735 | ₩26,124 | -1.96% | 1.9만 |
|---|
| 2026.03.18 | ₩26,821 | ₩26,821 | ₩26,647 | ₩26,647 | -0.65% | 9.2천 |
|---|
| 2026.03.17 | ₩27,023 | ₩27,023 | ₩26,728 | ₩26,728 | -1.09% | 1.8천 |
|---|
| 2026.03.16 | ₩27,063 | ₩27,090 | ₩26,741 | ₩26,982 | -0.30% | 4.6천 |
|---|
| 2026.03.13 | ₩26,781 | ₩27,398 | ₩26,620 | ₩26,620 | -0.60% | 1.1만 |
|---|
| 2026.03.12 | ₩26,835 | ₩27,318 | ₩26,701 | ₩26,701 | -0.50% | 5.4천 |
|---|
| 2026.03.11 | ₩27,371 | ₩27,371 | ₩27,143 | ₩27,143 | -0.83% | 1.3천 |
|---|
| 2026.03.10 | ₩26,902 | ₩27,479 | ₩26,902 | ₩26,969 | +0.25% | 6천 |
|---|
| 2026.03.09 | ₩27,143 | ₩27,358 | ₩26,459 | ₩27,063 | -0.30% | 9.1천 |
|---|
| 2026.03.06 | ₩27,344 | ₩28,136 | ₩26,956 | ₩27,371 | +0.10% | 1.4만 |
|---|
| 2026.03.05 | ₩28,095 | ₩28,149 | ₩27,479 | ₩27,653 | -1.58% | 1.1만 |
|---|
| 2026.03.04 | ₩28,364 | ₩28,592 | ₩27,934 | ₩28,122 | -0.85% | 1.7만 |
|---|
| 2026.03.03 | ₩28,538 | ₩28,538 | ₩27,894 | ₩28,364 | -0.61% | 5.5천 |
|---|
| 2026.03.02 | ₩28,364 | ₩28,699 | ₩28,364 | ₩28,685 | +1.13% | 8.6천 |
|---|
| 2026.02.27 | ₩28,712 | ₩28,846 | ₩28,323 | ₩28,672 | -0.14% | 9.7천 |
|---|
| 2026.02.26 | ₩28,806 | ₩29,088 | ₩28,525 | ₩28,994 | +0.65% | 1.3만 |
|---|
| 2026.02.25 | ₩28,592 | ₩28,806 | ₩28,592 | ₩28,766 | +0.61% | 1.5만 |
|---|
| 2026.02.24 | ₩28,806 | ₩28,806 | ₩28,149 | ₩28,525 | -0.98% | 2.8만 |
|---|
| 2026.02.23 | ₩28,806 | ₩28,806 | ₩28,565 | ₩28,806 | 0.00% | 5.5천 |
|---|
| 2026.02.20 | ₩28,350 | ₩28,873 | ₩28,350 | ₩28,806 | +1.61% | 8.8천 |
|---|
| 2026.02.19 | ₩28,203 | ₩28,672 | ₩28,203 | ₩28,565 | +1.28% | 1.2만 |
|---|
| 2026.02.18 | ₩28,458 | ₩28,887 | ₩28,283 | ₩28,525 | +0.24% | 1.8만 |
|---|
| 2026.02.17 | ₩28,766 | ₩28,766 | ₩28,189 | ₩28,404 | -1.26% | 1.4만 |
|---|
| 2026.02.13 | ₩28,846 | ₩28,860 | ₩28,618 | ₩28,766 | -0.28% | 1.7만 |
|---|
| 2026.02.12 | ₩28,323 | ₩29,088 | ₩28,297 | ₩28,873 | +1.94% | 2.5만 |
|---|
| 2026.02.11 | ₩27,975 | ₩29,088 | ₩27,961 | ₩28,323 | +1.25% | 2만 |
|---|
| 2026.02.10 | ₩27,760 | ₩28,002 | ₩27,639 | ₩27,854 | +0.34% | 1.4만 |
|---|
| 2026.02.09 | ₩27,331 | ₩27,934 | ₩27,304 | ₩27,774 | +1.62% | 1.9만 |
|---|
| 2026.02.06 | ₩27,197 | ₩27,519 | ₩27,143 | ₩27,344 | +0.54% | 2.1만 |
|---|
| 2026.02.05 | ₩27,036 | ₩27,237 | ₩26,996 | ₩27,210 | +0.64% | 1.5만 |
|---|
| 2026.02.04 | ₩26,969 | ₩27,237 | ₩26,902 | ₩27,237 | +0.99% | 1.8만 |
|---|
| 2026.02.03 | ₩26,996 | ₩26,996 | ₩26,821 | ₩26,956 | -0.15% | 1.2만 |
|---|
| 2026.02.02 | ₩26,902 | ₩26,996 | ₩26,795 | ₩26,996 | +0.35% | 1.4만 |
|---|
| 2026.01.30 | ₩26,956 | ₩26,996 | ₩26,795 | ₩26,969 | +0.05% | 1.2만 |
|---|
| 2026.01.29 | ₩26,942 | ₩26,956 | ₩26,795 | ₩26,956 | +0.05% | 9.8천 |
|---|
| 2026.01.28 | ₩26,862 | ₩27,009 | ₩26,808 | ₩26,808 | -0.20% | 4.7천 |
|---|
| 2026.01.27 | ₩26,781 | ₩26,915 | ₩26,741 | ₩26,848 | +0.25% | 1.3만 |
|---|
| 2026.01.26 | ₩26,821 | ₩26,888 | ₩26,687 | ₩26,768 | -0.20% | 1.3만 |
|---|
| 2026.01.23 | ₩26,781 | ₩26,808 | ₩26,553 | ₩26,701 | -0.30% | 1.1만 |
|---|
| 2026.01.22 | ₩26,459 | ₩26,795 | ₩26,459 | ₩26,728 | +1.01% | 5.3천 |
|---|
| 2026.01.21 | ₩26,312 | ₩26,728 | ₩26,312 | ₩26,553 | +0.92% | 4.3천 |
|---|
| 2026.01.20 | ₩26,540 | ₩26,795 | ₩26,245 | ₩26,245 | -1.11% | 4.1천 |
|---|
| 2026.01.16 | ₩26,567 | ₩26,687 | ₩26,459 | ₩26,540 | -0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩26,754 | ₩26,821 | ₩26,553 | ₩26,741 | -0.05% | 1만 |
|---|
| 2026.01.14 | ₩26,620 | ₩26,754 | ₩26,580 | ₩26,728 | +0.40% | 8.3천 |
|---|
| 2026.01.13 | ₩26,500 | ₩26,754 | ₩26,298 | ₩26,647 | +0.56% | 7.5천 |
|---|
| 2026.01.12 | ₩26,057 | ₩27,103 | ₩26,057 | ₩26,473 | +1.60% | 8.6천 |
|---|
| 2026.01.09 | ₩26,151 | ₩26,647 | ₩26,097 | ₩26,231 | +0.31% | 1.3만 |
|---|
| 2026.01.08 | ₩25,963 | ₩26,285 | ₩25,869 | ₩26,285 | +1.24% | 1.1만 |
|---|
| 2026.01.07 | ₩26,017 | ₩26,164 | ₩25,708 | ₩25,869 | -0.57% | 1.8만 |
|---|
| 2026.01.06 | ₩25,708 | ₩26,285 | ₩25,708 | ₩26,017 | +1.20% | 1.9만 |
|---|
| 2026.01.05 | ₩25,816 | ₩26,017 | ₩25,574 | ₩25,708 | -0.42% | 2.5만 |
|---|
| 2026.01.02 | ₩25,923 | ₩26,084 | ₩25,923 | ₩25,923 | 0.00% | 8.5천 |
|---|
| 2025.12.31 | ₩26,044 | ₩26,137 | ₩25,735 | ₩25,842 | -0.77% | 1.3만 |
|---|
| 2025.12.30 | ₩26,231 | ₩26,365 | ₩26,017 | ₩26,017 | -0.82% | 2.4만 |
|---|
| 2025.12.29 | ₩26,687 | ₩26,687 | ₩26,111 | ₩26,231 | -1.71% | 2.6만 |
|---|
| 2025.12.26 | ₩26,795 | ₩26,996 | ₩26,593 | ₩26,687 | -0.40% | 1.9만 |
|---|
| 2025.12.24 | ₩26,419 | ₩26,808 | ₩26,164 | ₩26,795 | +1.42% | 5만 |
|---|
| 2025.12.23 | ₩25,306 | ₩26,191 | ₩25,239 | ₩26,164 | +3.39% | 2.8만 |
|---|
| 2025.12.22 | ₩25,172 | ₩25,440 | ₩25,172 | ₩25,306 | +0.53% | 1.1만 |
|---|
| 2025.12.19 | ₩25,078 | ₩25,360 | ₩24,877 | ₩25,132 | +0.21% | 1.6만 |
|---|
| 2025.12.18 | ₩24,904 | ₩25,078 | ₩24,850 | ₩25,078 | +0.70% | 7.5천 |
|---|
| 2025.12.17 | ₩24,984 | ₩24,984 | ₩24,783 | ₩24,837 | -0.59% | 2.7천 |
|---|
| 2025.12.16 | ₩24,837 | ₩25,011 | ₩24,703 | ₩25,011 | +0.70% | 1.2만 |
|---|
| 2025.12.15 | ₩24,662 | ₩24,890 | ₩24,662 | ₩24,837 | +0.71% | 5.6천 |
|---|
| 2025.12.12 | ₩24,703 | ₩24,810 | ₩24,622 | ₩24,662 | -0.16% | 2.9만 |
|---|
| 2025.12.11 | ₩24,770 | ₩24,957 | ₩24,770 | ₩24,850 | +0.32% | 8.2천 |
|---|
| 2025.12.10 | ₩24,783 | ₩24,863 | ₩24,783 | ₩24,837 | +0.22% | 6.4천 |
|---|
| 2025.12.09 | ₩24,649 | ₩24,971 | ₩24,649 | ₩24,837 | +0.76% | 9천 |
|---|
| 2025.12.08 | ₩24,823 | ₩24,823 | ₩24,568 | ₩24,649 | -0.70% | 4.2천 |
|---|
| 2025.12.05 | ₩24,783 | ₩24,944 | ₩24,743 | ₩24,823 | +0.16% | 5.3천 |
|---|
| 2025.12.04 | ₩24,743 | ₩24,837 | ₩24,662 | ₩24,783 | +0.16% | 7.4천 |
|---|
| 2025.12.03 | ₩24,542 | ₩24,810 | ₩24,515 | ₩24,676 | +0.55% | 1.1만 |
|---|
| 2025.12.02 | ₩24,555 | ₩24,944 | ₩24,475 | ₩24,609 | +0.22% | 2.5만 |
|---|
| 2025.12.01 | ₩24,783 | ₩25,078 | ₩24,649 | ₩24,716 | -0.27% | 1.7만 |
|---|
| 2025.11.28 | ₩24,729 | ₩24,756 | ₩24,635 | ₩24,756 | +0.11% | 9천 |
|---|
| 2025.11.26 | ₩24,542 | ₩24,904 | ₩24,488 | ₩24,756 | +0.87% | 2.8만 |
|---|
| 2025.11.25 | ₩24,273 | ₩24,716 | ₩24,233 | ₩24,542 | +1.10% | 1.7만 |
|---|
| 2025.11.24 | ₩24,260 | ₩24,340 | ₩24,193 | ₩24,340 | +0.33% | 5.3천 |
|---|
| 2025.11.21 | ₩24,179 | ₩24,354 | ₩24,179 | ₩24,340 | +0.67% | 4.1천 |
|---|
| 2025.11.20 | ₩24,582 | ₩24,703 | ₩24,220 | ₩24,300 | -1.15% | 1.6만 |
|---|
| 2025.11.19 | ₩24,193 | ₩24,340 | ₩24,139 | ₩24,340 | +0.61% | 7천 |
|---|
| 2025.11.18 | ₩24,434 | ₩24,434 | ₩24,126 | ₩24,260 | -0.71% | 1.3만 |
|---|
| 2025.11.17 | ₩24,609 | ₩24,609 | ₩24,072 | ₩24,461 | -0.60% | 2.4만 |
|---|
| 2025.11.14 | ₩24,515 | ₩24,515 | ₩24,139 | ₩24,394 | -0.49% | 1.4만 |
|---|
| 2025.11.13 | ₩24,367 | ₩24,635 | ₩24,287 | ₩24,287 | -0.33% | 9천 |
|---|
| 2025.11.12 | ₩24,568 | ₩24,729 | ₩24,273 | ₩24,635 | +0.27% | 1.4만 |
|---|
| 2025.11.11 | ₩24,126 | ₩24,662 | ₩24,126 | ₩24,595 | +1.95% | 2.1만 |
|---|
| 2025.11.10 | ₩24,515 | ₩24,542 | ₩24,421 | ₩24,434 | -0.33% | 5.9천 |
|---|
| 2025.11.07 | ₩24,179 | ₩24,528 | ₩24,179 | ₩24,448 | +1.11% | 1.1만 |
|---|
| 2025.11.06 | ₩24,273 | ₩24,542 | ₩24,273 | ₩24,434 | +0.66% | 5.2천 |
|---|
| 2025.11.05 | ₩24,381 | ₩24,394 | ₩24,072 | ₩24,273 | -0.44% | 5.9천 |
|---|
| 2025.11.04 | ₩24,233 | ₩24,327 | ₩24,045 | ₩24,112 | -0.50% | 9.7천 |
|---|
| 2025.11.03 | ₩24,327 | ₩24,407 | ₩24,139 | ₩24,394 | +0.28% | 5.2천 |
|---|
| 2025.10.31 | ₩24,461 | ₩24,461 | ₩24,273 | ₩24,273 | -0.77% | 4천 |
|---|
| 2025.10.30 | ₩24,582 | ₩24,689 | ₩24,394 | ₩24,448 | -0.55% | 2.5천 |
|---|
| 2025.10.29 | ₩24,676 | ₩24,676 | ₩24,568 | ₩24,568 | -0.43% | 8.9천 |
|---|
| 2025.10.28 | ₩24,676 | ₩24,676 | ₩24,461 | ₩24,515 | -0.65% | 3.5천 |
|---|
| 2025.10.27 | ₩24,488 | ₩24,649 | ₩24,434 | ₩24,609 | +0.49% | 9.4천 |
|---|
| 2025.10.24 | ₩24,662 | ₩24,662 | ₩24,327 | ₩24,407 | -1.03% | 7.4천 |
|---|
| 2025.10.23 | ₩24,488 | ₩24,515 | ₩24,099 | ₩24,327 | -0.66% | 5.8천 |
|---|
| 2025.10.22 | ₩24,488 | ₩24,488 | ₩23,884 | ₩24,273 | -0.88% | 7.7천 |
|---|
| 2025.10.21 | ₩24,394 | ₩24,528 | ₩24,153 | ₩24,179 | -0.88% | 8.2천 |
|---|
| 2025.10.20 | ₩24,381 | ₩24,676 | ₩24,381 | ₩24,421 | +0.17% | 7천 |
|---|
| 2025.10.17 | ₩24,582 | ₩24,582 | ₩24,287 | ₩24,381 | -0.82% | 1.9천 |
|---|
| 2025.10.16 | ₩24,475 | ₩24,729 | ₩24,475 | ₩24,582 | +0.44% | 1.4만 |
|---|
| 2025.10.15 | ₩24,153 | ₩24,475 | ₩24,153 | ₩24,407 | +1.05% | 5.9천 |
|---|
| 2025.10.14 | ₩23,710 | ₩24,461 | ₩23,710 | ₩24,045 | +1.41% | 8.9천 |
|---|
| 2025.10.13 | ₩24,126 | ₩24,340 | ₩24,126 | ₩24,153 | +0.11% | 1.6천 |
|---|
| 2025.10.10 | ₩24,568 | ₩24,635 | ₩23,938 | ₩23,938 | -2.57% | 1.5만 |
|---|