시장 데이터를 불러오는 중
전체 종목
Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares 과거 주가
Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares · GUT-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares · GUT-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,747 | ₩26,747 | ₩26,440 | ₩26,707 | -0.15% | 8.5천 |
| 2026.10.08 | ₩26,640 | ₩26,881 | ₩26,278 | ₩26,640 | 0.00% | 7.5천 |
| 2026.10.07 | ₩26,720 | ₩26,827 | ₩26,707 | ₩26,747 | +0.10% | 986 |
| 2026.10.06 | ₩26,599 | ₩27,001 | ₩26,599 | ₩26,894 | +1.11% | 1천 |
| 2026.10.05 | ₩26,626 | ₩26,908 | ₩26,506 | ₩26,673 | +0.18% | 3.2천 |
| 2026.10.02 | ₩26,693 | ₩27,156 | ₩26,358 | ₩26,881 | +0.70% | 4.8천 |
| 2026.10.01 | ₩26,532 | ₩26,961 | ₩26,412 | ₩26,800 | +1.01% | 6.9천 |
| 2026.09.30 | ₩26,586 | ₩26,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,559 |
| -0.10% |
| 3.3천 |
| 2026.09.29 | ₩26,720 | ₩26,720 | ₩26,546 | ₩26,546 | -0.65% | 1.7천 |
|---|
| 2026.09.28 | ₩26,800 | ₩26,800 | ₩26,720 | ₩26,736 | -0.24% | 5.9천 |
|---|
| 2026.09.25 | ₩26,894 | ₩26,894 | ₩26,774 | ₩26,774 | -0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩26,747 | ₩27,001 | ₩26,734 | ₩26,753 | +0.03% | 2천 |
|---|
| 2026.09.23 | ₩26,961 | ₩27,202 | ₩26,747 | ₩26,747 | -0.80% | 3.7천 |
|---|
| 2026.09.22 | ₩27,055 | ₩27,370 | ₩27,045 | ₩27,109 | +0.20% | 2.6천 |
|---|
| 2026.09.21 | ₩27,390 | ₩27,390 | ₩26,867 | ₩26,867 | -1.91% | 1.9천 |
|---|
| 2026.09.18 | ₩27,444 | ₩27,497 | ₩27,444 | ₩27,470 | +0.10% | 688 |
|---|
| 2026.09.17 | ₩27,470 | ₩27,765 | ₩27,470 | ₩27,509 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩27,403 | ₩27,698 | ₩27,403 | ₩27,470 | +0.24% | 4.8천 |
|---|
| 2026.09.15 | ₩27,390 | ₩27,792 | ₩27,390 | ₩27,419 | +0.11% | 3.1천 |
|---|
| 2026.09.14 | ₩27,390 | ₩27,564 | ₩27,390 | ₩27,564 | +0.64% | 1.5천 |
|---|
| 2026.09.11 | ₩27,430 | ₩27,604 | ₩27,390 | ₩27,537 | +0.39% | 3.4천 |
|---|
| 2026.09.10 | ₩27,564 | ₩27,779 | ₩27,470 | ₩27,470 | -0.34% | 9.2천 |
|---|
| 2026.09.09 | ₩27,604 | ₩27,705 | ₩27,524 | ₩27,645 | +0.15% | 7.3천 |
|---|
| 2026.09.08 | ₩27,551 | ₩27,741 | ₩27,537 | ₩27,741 | +0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩27,618 | ₩27,685 | ₩27,618 | ₩27,671 | +0.19% | 1.1천 |
|---|
| 2026.09.03 | ₩27,537 | ₩27,705 | ₩27,537 | ₩27,696 | +0.58% | 4.4천 |
|---|
| 2026.09.02 | ₩27,604 | ₩27,872 | ₩27,578 | ₩27,604 | 0.00% | 5.5천 |
|---|
| 2026.09.01 | ₩27,779 | ₩27,908 | ₩27,524 | ₩27,698 | -0.29% | 2.5천 |
|---|
| 2026.08.31 | ₩27,470 | ₩28,035 | ₩27,470 | ₩27,772 | +1.10% | 4.3천 |
|---|
| 2026.08.28 | ₩27,792 | ₩27,846 | ₩27,377 | ₩27,671 | -0.43% | 8.5천 |
|---|
| 2026.08.27 | ₩27,604 | ₩27,953 | ₩27,604 | ₩27,765 | +0.58% | 6.7천 |
|---|
| 2026.08.26 | ₩27,792 | ₩27,966 | ₩27,645 | ₩27,671 | -0.43% | 2.7천 |
|---|
| 2026.08.25 | ₩27,863 | ₩27,926 | ₩27,604 | ₩27,805 | -0.21% | 3.4천 |
|---|
| 2026.08.24 | ₩27,524 | ₩27,872 | ₩27,524 | ₩27,872 | +1.27% | 1.2천 |
|---|
| 2026.08.21 | ₩27,511 | ₩27,604 | ₩27,417 | ₩27,524 | +0.05% | 4.6천 |
|---|
| 2026.08.20 | ₩27,484 | ₩27,658 | ₩27,323 | ₩27,631 | +0.54% | 9.3천 |
|---|
| 2026.08.19 | ₩27,859 | ₩28,027 | ₩27,705 | ₩27,779 | -0.29% | 9.1천 |
|---|
| 2026.08.18 | ₩27,966 | ₩28,006 | ₩27,779 | ₩27,826 | -0.50% | 4.4천 |
|---|
| 2026.08.17 | ₩27,939 | ₩28,020 | ₩27,939 | ₩28,009 | +0.25% | 1.7천 |
|---|
| 2026.08.14 | ₩27,993 | ₩28,207 | ₩27,886 | ₩27,939 | -0.19% | 5.1천 |
|---|
| 2026.08.13 | ₩28,261 | ₩28,266 | ₩28,114 | ₩28,127 | -0.47% | 3.8천 |
|---|
| 2026.08.12 | ₩28,368 | ₩28,609 | ₩28,261 | ₩28,261 | -0.38% | 5천 |
|---|
| 2026.08.11 | ₩28,422 | ₩28,676 | ₩28,422 | ₩28,609 | +0.66% | 1.1만 |
|---|
| 2026.08.10 | ₩28,462 | ₩28,596 | ₩28,375 | ₩28,375 | -0.31% | 894 |
|---|
| 2026.08.07 | ₩28,529 | ₩28,770 | ₩28,462 | ₩28,569 | +0.14% | 7천 |
|---|
| 2026.08.06 | ₩28,315 | ₩28,442 | ₩28,301 | ₩28,442 | +0.45% | 2.2천 |
|---|
| 2026.08.05 | ₩28,328 | ₩28,583 | ₩28,261 | ₩28,415 | +0.31% | 2.7천 |
|---|
| 2026.08.04 | ₩28,609 | ₩28,609 | ₩28,442 | ₩28,442 | -0.59% | 3.3천 |
|---|
| 2026.08.03 | ₩28,234 | ₩28,475 | ₩28,234 | ₩28,475 | +0.85% | 578 |
|---|
| 2026.07.31 | ₩28,382 | ₩28,570 | ₩28,194 | ₩28,221 | -0.57% | 7.3천 |
|---|
| 2026.07.30 | ₩28,288 | ₩28,743 | ₩28,288 | ₩28,502 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩28,315 | ₩28,449 | ₩28,315 | ₩28,449 | +0.47% | 581 |
|---|
| 2026.07.28 | ₩28,569 | ₩28,569 | ₩28,288 | ₩28,408 | -0.56% | 1.4천 |
|---|
| 2026.07.27 | ₩28,368 | ₩28,569 | ₩28,288 | ₩28,435 | +0.24% | 2.1천 |
|---|
| 2026.07.24 | ₩28,609 | ₩28,683 | ₩28,502 | ₩28,569 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩28,717 | ₩28,770 | ₩28,449 | ₩28,556 | -0.56% | 2.2천 |
|---|
| 2026.07.22 | ₩29,011 | ₩29,011 | ₩28,911 | ₩28,911 | -0.35% | 383 |
|---|
| 2026.07.21 | ₩28,864 | ₩28,904 | ₩28,864 | ₩28,891 | +0.09% | 2.8천 |
|---|
| 2026.07.20 | ₩29,105 | ₩29,105 | ₩28,743 | ₩28,877 | -0.78% | 4.1천 |
|---|
| 2026.07.17 | ₩28,730 | ₩28,877 | ₩28,690 | ₩28,703 | -0.09% | 2.4천 |
|---|
| 2026.07.16 | ₩28,931 | ₩29,011 | ₩28,743 | ₩28,851 | -0.28% | 2.9천 |
|---|
| 2026.07.15 | ₩28,958 | ₩29,112 | ₩28,931 | ₩28,931 | -0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩28,985 | ₩29,145 | ₩28,931 | ₩28,958 | -0.09% | 2.1천 |
|---|
| 2026.07.13 | ₩28,958 | ₩29,186 | ₩28,958 | ₩29,078 | +0.42% | 7천 |
|---|
| 2026.07.10 | ₩29,186 | ₩29,186 | ₩29,078 | ₩29,078 | -0.37% | 2.9천 |
|---|
| 2026.07.09 | ₩29,159 | ₩29,212 | ₩29,159 | ₩29,212 | +0.18% | 328 |
|---|
| 2026.07.08 | ₩29,105 | ₩29,212 | ₩29,079 | ₩29,172 | +0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩29,239 | ₩29,239 | ₩29,239 | ₩29,239 | 0.00% | 1.1천 |
|---|
| 2026.07.06 | ₩29,119 | ₩29,601 | ₩29,119 | ₩29,373 | +0.87% | 2.5천 |
|---|
| 2026.07.02 | ₩29,092 | ₩29,427 | ₩29,092 | ₩29,172 | +0.28% | 1.5천 |
|---|
| 2026.07.01 | ₩29,145 | ₩29,183 | ₩28,489 | ₩29,145 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩29,226 | ₩29,360 | ₩29,092 | ₩29,179 | -0.16% | 5.2천 |
|---|
| 2026.06.29 | ₩29,373 | ₩29,521 | ₩29,373 | ₩29,521 | +0.50% | 495 |
|---|
| 2026.06.26 | ₩29,480 | ₩29,480 | ₩29,159 | ₩29,261 | -0.75% | 2.2천 |
|---|
| 2026.06.25 | ₩29,279 | ₩29,279 | ₩29,199 | ₩29,266 | -0.05% | 1천 |
|---|
| 2026.06.24 | ₩29,119 | ₩29,373 | ₩29,065 | ₩29,065 | -0.18% | 2.3천 |
|---|
| 2026.06.23 | ₩29,186 | ₩29,454 | ₩28,998 | ₩29,222 | +0.13% | 8.4천 |
|---|
| 2026.06.22 | ₩29,092 | ₩29,413 | ₩29,092 | ₩29,387 | +1.01% | 2.1천 |
|---|
| 2026.06.18 | ₩29,253 | ₩29,253 | ₩28,924 | ₩29,092 | -0.55% | 5.3천 |
|---|
| 2026.06.17 | ₩29,387 | ₩29,561 | ₩29,387 | ₩29,467 | +0.27% | 4.2천 |
|---|
| 2026.06.16 | ₩29,400 | ₩29,541 | ₩29,373 | ₩29,414 | +0.05% | 1.7천 |
|---|
| 2026.06.15 | ₩29,480 | ₩29,614 | ₩29,454 | ₩29,454 | -0.09% | 893 |
|---|
| 2026.06.12 | ₩29,413 | ₩29,601 | ₩29,235 | ₩29,440 | +0.09% | 2.1천 |
|---|
| 2026.06.11 | ₩29,480 | ₩29,480 | ₩29,340 | ₩29,413 | -0.23% | 6.3천 |
|---|
| 2026.06.10 | ₩29,373 | ₩29,588 | ₩29,373 | ₩29,464 | +0.31% | 525 |
|---|
| 2026.06.09 | ₩29,480 | ₩29,614 | ₩29,413 | ₩29,474 | -0.02% | 2.3천 |
|---|
| 2026.06.08 | ₩29,400 | ₩29,601 | ₩29,400 | ₩29,481 | +0.28% | 2.2천 |
|---|
| 2026.06.05 | ₩29,480 | ₩29,641 | ₩29,427 | ₩29,427 | -0.18% | 2.2천 |
|---|
| 2026.06.04 | ₩29,655 | ₩29,655 | ₩29,507 | ₩29,507 | -0.50% | 3천 |
|---|
| 2026.06.03 | ₩29,601 | ₩29,655 | ₩29,521 | ₩29,521 | -0.27% | 1.2만 |
|---|
| 2026.06.02 | ₩29,681 | ₩29,681 | ₩29,616 | ₩29,681 | 0.00% | 446 |
|---|
| 2026.06.01 | ₩29,655 | ₩29,681 | ₩29,595 | ₩29,595 | -0.20% | 2천 |
|---|
| 2026.05.29 | ₩29,521 | ₩29,655 | ₩29,521 | ₩29,655 | +0.45% | 1천 |
|---|
| 2026.05.28 | ₩29,521 | ₩29,645 | ₩29,521 | ₩29,581 | +0.20% | 502 |
|---|
| 2026.05.27 | ₩29,547 | ₩29,681 | ₩29,521 | ₩29,521 | -0.09% | 1.5천 |
|---|
| 2026.05.26 | ₩29,655 | ₩29,655 | ₩29,507 | ₩29,601 | -0.18% | 2.1천 |
|---|
| 2026.05.22 | ₩29,521 | ₩29,655 | ₩29,494 | ₩29,649 | +0.44% | 3.7천 |
|---|
| 2026.05.21 | ₩29,668 | ₩29,668 | ₩29,507 | ₩29,547 | -0.41% | 3.4천 |
|---|
| 2026.05.20 | ₩29,511 | ₩29,511 | ₩29,511 | ₩29,511 | 0.00% | 384 |
|---|
| 2026.05.19 | ₩29,614 | ₩29,655 | ₩29,494 | ₩29,594 | -0.07% | 2.4천 |
|---|
| 2026.05.18 | ₩29,802 | ₩29,842 | ₩29,668 | ₩29,668 | -0.45% | 4.7천 |
|---|
| 2026.05.15 | ₩30,030 | ₩30,030 | ₩29,829 | ₩29,829 | -0.67% | 5.1천 |
|---|
| 2026.05.14 | ₩30,150 | ₩30,284 | ₩30,150 | ₩30,284 | +0.44% | 745 |
|---|
| 2026.05.13 | ₩30,083 | ₩30,238 | ₩30,083 | ₩30,238 | +0.51% | 3.5천 |
|---|
| 2026.05.12 | ₩30,298 | ₩30,298 | ₩30,057 | ₩30,137 | -0.53% | 1.2천 |
|---|
| 2026.05.11 | ₩30,204 | ₩30,325 | ₩30,177 | ₩30,191 | -0.04% | 2.6천 |
|---|
| 2026.05.08 | ₩30,030 | ₩30,104 | ₩30,030 | ₩30,104 | +0.25% | 989 |
|---|
| 2026.05.07 | ₩30,030 | ₩30,150 | ₩30,030 | ₩30,104 | +0.25% | 847 |
|---|
| 2026.05.06 | ₩30,030 | ₩30,137 | ₩30,030 | ₩30,043 | +0.04% | 3.8천 |
|---|
| 2026.05.05 | ₩29,976 | ₩30,137 | ₩29,976 | ₩30,070 | +0.31% | 982 |
|---|
| 2026.05.04 | ₩29,923 | ₩30,137 | ₩29,923 | ₩30,016 | +0.31% | 1.7천 |
|---|
| 2026.05.01 | ₩29,990 | ₩30,115 | ₩29,990 | ₩30,115 | +0.42% | 1.7천 |
|---|
| 2026.04.30 | ₩29,949 | ₩30,137 | ₩29,929 | ₩30,137 | +0.63% | 5.8천 |
|---|
| 2026.04.29 | ₩30,043 | ₩30,043 | ₩29,896 | ₩29,896 | -0.49% | 2.1천 |
|---|
| 2026.04.28 | ₩30,097 | ₩30,311 | ₩30,070 | ₩30,070 | -0.09% | 2.1천 |
|---|
| 2026.04.27 | ₩30,137 | ₩30,191 | ₩30,057 | ₩30,097 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩30,150 | ₩30,325 | ₩30,150 | ₩30,217 | +0.22% | 1천 |
|---|
| 2026.04.23 | ₩30,325 | ₩30,325 | ₩30,325 | ₩30,325 | 0.00% | 367 |
|---|
| 2026.04.22 | ₩30,110 | ₩30,313 | ₩30,016 | ₩30,083 | -0.09% | 7.9천 |
|---|
| 2026.04.21 | ₩30,231 | ₩30,338 | ₩30,009 | ₩30,191 | -0.13% | 3.2천 |
|---|
| 2026.04.20 | ₩30,204 | ₩30,412 | ₩30,124 | ₩30,164 | -0.13% | 2.7천 |
|---|
| 2026.04.17 | ₩30,003 | ₩30,284 | ₩30,003 | ₩30,191 | +0.63% | 1.5천 |
|---|
| 2026.04.16 | ₩30,164 | ₩30,164 | ₩30,043 | ₩30,043 | -0.40% | 1.1천 |
|---|
| 2026.04.15 | ₩30,117 | ₩30,284 | ₩30,117 | ₩30,284 | +0.56% | 950 |
|---|
| 2026.04.14 | ₩30,030 | ₩30,057 | ₩30,030 | ₩30,057 | +0.09% | 874 |
|---|
| 2026.04.13 | ₩30,016 | ₩30,231 | ₩30,016 | ₩30,231 | +0.71% | 1.4천 |
|---|
| 2026.04.10 | ₩29,963 | ₩30,231 | ₩29,936 | ₩29,963 | 0.00% | 3.8천 |
|---|
| 2026.04.09 | ₩30,043 | ₩30,231 | ₩29,939 | ₩30,150 | +0.36% | 3.5천 |
|---|
| 2026.04.08 | ₩29,923 | ₩30,231 | ₩29,923 | ₩30,231 | +1.03% | 0 |
|---|
| 2026.04.07 | ₩30,083 | ₩30,124 | ₩30,043 | ₩30,043 | -0.13% | 935 |
|---|
| 2026.04.06 | ₩30,030 | ₩30,284 | ₩30,030 | ₩30,150 | +0.40% | 3.9천 |
|---|
| 2026.04.02 | ₩30,030 | ₩30,030 | ₩30,030 | ₩30,030 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩30,378 | ₩30,378 | ₩29,896 | ₩30,030 | -1.15% | 2천 |
|---|
| 2026.03.31 | ₩30,301 | ₩30,301 | ₩30,030 | ₩30,030 | -0.89% | 4.5천 |
|---|
| 2026.03.30 | ₩29,963 | ₩30,124 | ₩29,829 | ₩29,923 | -0.13% | 3천 |
|---|
| 2026.03.27 | ₩29,949 | ₩29,949 | ₩29,923 | ₩29,949 | 0.00% | 887 |
|---|
| 2026.03.26 | ₩30,124 | ₩30,229 | ₩30,070 | ₩30,112 | -0.04% | 1.6천 |
|---|
| 2026.03.25 | ₩30,191 | ₩30,204 | ₩29,815 | ₩29,973 | -0.72% | 873 |
|---|
| 2026.03.24 | ₩30,204 | ₩30,204 | ₩29,936 | ₩30,057 | -0.49% | 2.3천 |
|---|
| 2026.03.23 | ₩29,829 | ₩30,338 | ₩29,829 | ₩29,923 | +0.31% | 3.6천 |
|---|
| 2026.03.20 | ₩30,593 | ₩30,593 | ₩29,936 | ₩29,936 | -2.15% | 7.7천 |
|---|
| 2026.03.19 | ₩30,271 | ₩30,485 | ₩30,150 | ₩30,485 | +0.71% | 6.4천 |
|---|
| 2026.03.18 | ₩30,512 | ₩30,686 | ₩30,512 | ₩30,566 | +0.18% | 3천 |
|---|
| 2026.03.17 | ₩30,526 | ₩30,649 | ₩30,526 | ₩30,623 | +0.32% | 2천 |
|---|
| 2026.03.16 | ₩30,423 | ₩30,552 | ₩30,423 | ₩30,552 | +0.43% | 917 |
|---|
| 2026.03.13 | ₩30,820 | ₩30,820 | ₩30,418 | ₩30,579 | -0.78% | 4.2천 |
|---|
| 2026.03.12 | ₩30,732 | ₩30,820 | ₩30,418 | ₩30,539 | -0.63% | 5.9천 |
|---|
| 2026.03.11 | ₩30,700 | ₩30,794 | ₩30,673 | ₩30,794 | +0.31% | 543 |
|---|
| 2026.03.10 | ₩30,780 | ₩30,914 | ₩30,780 | ₩30,820 | +0.13% | 1 |
|---|
| 2026.03.09 | ₩30,713 | ₩30,985 | ₩30,687 | ₩30,887 | +0.57% | 1 |
|---|
| 2026.03.06 | ₩30,579 | ₩30,995 | ₩30,579 | ₩30,834 | +0.83% | 1 |
|---|
| 2026.03.05 | ₩30,887 | ₩31,102 | ₩30,566 | ₩30,941 | +0.17% | 1 |
|---|
| 2026.03.04 | ₩30,767 | ₩31,316 | ₩30,727 | ₩31,196 | +1.39% | 1 |
|---|
| 2026.03.03 | ₩30,472 | ₩30,761 | ₩30,420 | ₩30,761 | +0.95% | 1 |
|---|
| 2026.03.02 | ₩30,418 | ₩30,727 | ₩30,418 | ₩30,727 | +1.01% | 1 |
|---|
| 2026.02.27 | ₩30,887 | ₩30,914 | ₩30,284 | ₩30,432 | -1.48% | 1 |
|---|
| 2026.02.26 | ₩31,088 | ₩31,182 | ₩31,048 | ₩31,048 | -0.13% | 2천 |
|---|
| 2026.02.25 | ₩30,891 | ₩30,891 | ₩30,891 | ₩30,891 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩30,995 | ₩31,075 | ₩30,891 | ₩30,891 | -0.33% | 1 |
|---|
| 2026.02.23 | ₩30,619 | ₩31,155 | ₩30,619 | ₩30,981 | +1.18% | 1 |
|---|
| 2026.02.20 | ₩30,807 | ₩30,981 | ₩30,733 | ₩30,774 | -0.11% | 7.3천 |
|---|
| 2026.02.19 | ₩30,686 | ₩30,807 | ₩30,686 | ₩30,807 | +0.39% | 955 |
|---|
| 2026.02.18 | ₩30,727 | ₩30,914 | ₩30,684 | ₩30,700 | -0.09% | 7.3천 |
|---|
| 2026.02.17 | ₩30,710 | ₩30,914 | ₩30,619 | ₩30,914 | +0.66% | 4.6천 |
|---|
| 2026.02.13 | ₩30,418 | ₩30,619 | ₩30,418 | ₩30,619 | +0.66% | 1.3천 |
|---|
| 2026.02.12 | ₩30,727 | ₩30,767 | ₩30,486 | ₩30,486 | -0.78% | 2.5천 |
|---|
| 2026.02.11 | ₩30,432 | ₩31,745 | ₩30,298 | ₩30,901 | +1.54% | 2.3만 |
|---|
| 2026.02.10 | ₩30,083 | ₩30,299 | ₩30,083 | ₩30,191 | +0.36% | 2.3천 |
|---|
| 2026.02.09 | ₩30,097 | ₩30,335 | ₩30,097 | ₩30,191 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩30,083 | ₩30,311 | ₩30,083 | ₩30,204 | +0.40% | 1.2천 |
|---|
| 2026.02.05 | ₩30,432 | ₩30,432 | ₩30,123 | ₩30,186 | -0.81% | 645 |
|---|
| 2026.02.04 | ₩30,131 | ₩30,377 | ₩30,131 | ₩30,189 | +0.19% | 8.5천 |
|---|
| 2026.02.03 | ₩30,124 | ₩30,124 | ₩30,124 | ₩30,124 | 0.00% | 785 |
|---|
| 2026.02.02 | ₩30,231 | ₩30,231 | ₩29,949 | ₩30,137 | -0.31% | 2.5천 |
|---|
| 2026.01.30 | ₩30,145 | ₩30,195 | ₩30,145 | ₩30,195 | +0.16% | 2.5천 |
|---|
| 2026.01.29 | ₩29,963 | ₩30,104 | ₩29,963 | ₩30,104 | +0.47% | 821 |
|---|
| 2026.01.28 | ₩30,140 | ₩30,140 | ₩29,976 | ₩30,137 | -0.01% | 1.5천 |
|---|
| 2026.01.27 | ₩30,137 | ₩30,271 | ₩30,137 | ₩30,150 | +0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩29,963 | ₩30,225 | ₩29,949 | ₩30,090 | +0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩29,951 | ₩30,016 | ₩29,936 | ₩29,988 | +0.12% | 6천 |
|---|
| 2026.01.22 | ₩29,909 | ₩29,936 | ₩29,896 | ₩29,936 | +0.09% | 1.2천 |
|---|
| 2026.01.21 | ₩29,829 | ₩29,949 | ₩29,829 | ₩29,936 | +0.36% | 2.6천 |
|---|
| 2026.01.20 | ₩30,057 | ₩30,057 | ₩29,775 | ₩29,828 | -0.76% | 5.8천 |
|---|
| 2026.01.16 | ₩30,043 | ₩30,137 | ₩29,990 | ₩29,990 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩30,016 | ₩30,124 | ₩29,829 | ₩30,078 | +0.20% | 9천 |
|---|
| 2026.01.14 | ₩29,896 | ₩30,110 | ₩29,896 | ₩30,083 | +0.63% | 589 |
|---|
| 2026.01.13 | ₩30,083 | ₩30,083 | ₩29,917 | ₩30,030 | -0.18% | 3.8천 |
|---|
| 2026.01.12 | ₩30,124 | ₩30,124 | ₩29,909 | ₩30,016 | -0.36% | 5.3천 |
|---|
| 2026.01.09 | ₩30,043 | ₩30,070 | ₩29,963 | ₩30,005 | -0.13% | 1만 |
|---|
| 2026.01.08 | ₩29,936 | ₩29,996 | ₩29,936 | ₩29,936 | 0.00% | 1.2천 |
|---|
| 2026.01.07 | ₩29,936 | ₩30,030 | ₩29,802 | ₩29,976 | +0.13% | 6.5천 |
|---|
| 2026.01.06 | ₩30,016 | ₩30,083 | ₩29,775 | ₩29,936 | -0.27% | 1.5만 |
|---|
| 2026.01.05 | ₩29,882 | ₩29,997 | ₩29,775 | ₩29,802 | -0.27% | 5.3천 |
|---|
| 2026.01.02 | ₩29,708 | ₩29,856 | ₩29,588 | ₩29,829 | +0.41% | 4.2천 |
|---|
| 2025.12.31 | ₩29,976 | ₩29,976 | ₩29,588 | ₩29,695 | -0.94% | 3.4천 |
|---|
| 2025.12.30 | ₩29,614 | ₩29,929 | ₩29,614 | ₩29,929 | +1.06% | 1.2만 |
|---|
| 2025.12.29 | ₩29,735 | ₩29,808 | ₩29,735 | ₩29,750 | +0.05% | 1.2만 |
|---|
| 2025.12.26 | ₩29,647 | ₩29,748 | ₩29,507 | ₩29,708 | +0.21% | 1.4만 |
|---|
| 2025.12.24 | ₩29,748 | ₩29,748 | ₩29,521 | ₩29,708 | -0.14% | 2.7천 |
|---|
| 2025.12.23 | ₩29,588 | ₩29,695 | ₩29,588 | ₩29,641 | +0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩29,628 | ₩29,628 | ₩29,474 | ₩29,594 | -0.11% | 7.9천 |
|---|
| 2025.12.19 | ₩29,628 | ₩29,748 | ₩29,628 | ₩29,681 | +0.18% | 8.3천 |
|---|
| 2025.12.18 | ₩29,561 | ₩29,735 | ₩29,561 | ₩29,655 | +0.32% | 3.2천 |
|---|
| 2025.12.17 | ₩29,949 | ₩29,949 | ₩29,748 | ₩29,896 | -0.18% | 3.6천 |
|---|
| 2025.12.16 | ₩29,856 | ₩30,022 | ₩29,775 | ₩29,949 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩29,882 | ₩30,076 | ₩29,708 | ₩29,896 | +0.04% | 2.8천 |
|---|
| 2025.12.12 | ₩29,802 | ₩29,809 | ₩29,628 | ₩29,762 | -0.13% | 2.7만 |
|---|
| 2025.12.11 | ₩29,882 | ₩29,882 | ₩29,751 | ₩29,751 | -0.44% | 1.8천 |
|---|
| 2025.12.10 | ₩29,708 | ₩29,829 | ₩29,708 | ₩29,815 | +0.36% | 2.4천 |
|---|
| 2025.12.09 | ₩29,802 | ₩29,957 | ₩29,628 | ₩29,708 | -0.31% | 1.8만 |
|---|
| 2025.12.08 | ₩29,920 | ₩29,963 | ₩29,695 | ₩29,882 | -0.13% | 7.1천 |
|---|
| 2025.12.05 | ₩29,949 | ₩30,096 | ₩29,775 | ₩29,923 | -0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩29,896 | ₩29,936 | ₩29,882 | ₩29,882 | -0.04% | 1.6천 |
|---|
| 2025.12.03 | ₩29,775 | ₩29,990 | ₩29,775 | ₩29,976 | +0.68% | 2.8천 |
|---|
| 2025.12.02 | ₩30,124 | ₩30,150 | ₩29,748 | ₩30,057 | -0.22% | 4.4천 |
|---|
| 2025.12.01 | ₩30,150 | ₩30,150 | ₩29,909 | ₩30,057 | -0.31% | 1.3천 |
|---|
| 2025.11.28 | ₩29,990 | ₩30,217 | ₩29,990 | ₩30,217 | +0.76% | 740 |
|---|
| 2025.11.26 | ₩29,815 | ₩30,097 | ₩29,748 | ₩30,097 | +0.94% | 1.2만 |
|---|
| 2025.11.25 | ₩30,338 | ₩30,338 | ₩30,191 | ₩30,338 | 0.00% | 1.3천 |
|---|
| 2025.11.24 | ₩30,097 | ₩30,212 | ₩29,990 | ₩30,083 | -0.04% | 2.7천 |
|---|
| 2025.11.21 | ₩29,842 | ₩30,034 | ₩29,775 | ₩30,034 | +0.64% | 1.6천 |
|---|
| 2025.11.20 | ₩29,990 | ₩30,016 | ₩29,748 | ₩29,748 | -0.80% | 7.7천 |
|---|
| 2025.11.19 | ₩29,949 | ₩30,050 | ₩29,949 | ₩30,023 | +0.25% | 1.7천 |
|---|
| 2025.11.18 | ₩29,815 | ₩30,191 | ₩29,815 | ₩29,963 | +0.49% | 1.1만 |
|---|
| 2025.11.17 | ₩30,030 | ₩30,030 | ₩29,869 | ₩29,963 | -0.22% | 3.8천 |
|---|
| 2025.11.14 | ₩30,057 | ₩30,083 | ₩29,936 | ₩30,030 | -0.09% | 1.7천 |
|---|
| 2025.11.13 | ₩30,177 | ₩30,177 | ₩29,936 | ₩30,057 | -0.40% | 3.1천 |
|---|
| 2025.11.12 | ₩30,150 | ₩30,378 | ₩30,150 | ₩30,177 | +0.09% | 3.1천 |
|---|
| 2025.11.11 | ₩30,284 | ₩30,284 | ₩30,150 | ₩30,284 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩30,191 | ₩30,405 | ₩30,191 | ₩30,405 | +0.71% | 1.4천 |
|---|
| 2025.11.07 | ₩30,124 | ₩30,204 | ₩30,124 | ₩30,190 | +0.22% | 1.8천 |
|---|
| 2025.11.06 | ₩30,325 | ₩30,338 | ₩30,016 | ₩30,119 | -0.68% | 7천 |
|---|
| 2025.11.05 | ₩30,217 | ₩30,231 | ₩30,002 | ₩30,124 | -0.31% | 6.7천 |
|---|
| 2025.11.04 | ₩30,204 | ₩30,311 | ₩29,896 | ₩30,231 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩30,338 | ₩30,459 | ₩30,217 | ₩30,305 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩30,365 | ₩30,365 | ₩30,137 | ₩30,217 | -0.49% | 2.9천 |
|---|
| 2025.10.30 | ₩30,311 | ₩30,673 | ₩30,217 | ₩30,298 | -0.04% | 5.6천 |
|---|
| 2025.10.29 | ₩30,512 | ₩30,512 | ₩30,419 | ₩30,432 | -0.26% | 629 |
|---|
| 2025.10.28 | ₩30,506 | ₩30,686 | ₩30,459 | ₩30,566 | +0.20% | 2.4천 |
|---|
| 2025.10.27 | ₩30,660 | ₩30,673 | ₩30,660 | ₩30,673 | +0.04% | 608 |
|---|
| 2025.10.24 | ₩30,579 | ₩30,606 | ₩30,405 | ₩30,552 | -0.09% | 4.6천 |
|---|
| 2025.10.23 | ₩30,472 | ₩30,485 | ₩30,418 | ₩30,485 | +0.04% | 349 |
|---|
| 2025.10.22 | ₩30,526 | ₩30,526 | ₩30,252 | ₩30,472 | -0.18% | 1.6천 |
|---|
| 2025.10.21 | ₩30,593 | ₩30,606 | ₩30,418 | ₩30,526 | -0.22% | 2.7천 |
|---|
| 2025.10.20 | ₩30,217 | ₩30,485 | ₩30,217 | ₩30,445 | +0.75% | 6천 |
|---|
| 2025.10.17 | ₩30,284 | ₩30,284 | ₩30,191 | ₩30,284 | 0.00% | 647 |
|---|
| 2025.10.16 | ₩30,298 | ₩30,351 | ₩30,150 | ₩30,150 | -0.49% | 2.7천 |
|---|
| 2025.10.15 | ₩30,150 | ₩30,298 | ₩30,137 | ₩30,298 | +0.49% | 5.2천 |
|---|
| 2025.10.14 | ₩30,132 | ₩30,150 | ₩30,083 | ₩30,150 | +0.06% | 1.2천 |
|---|
| 2025.10.13 | ₩30,311 | ₩30,338 | ₩30,083 | ₩30,099 | -0.70% | 4.3천 |
|---|
| 2025.10.10 | ₩30,231 | ₩30,231 | ₩29,896 | ₩30,043 | -0.62% | 5.6천 |
|---|