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 | ₩26,630 | ₩26,630 | ₩26,325 | ₩26,590 | -0.15% | 8.5천 |
| 2026.10.08 | ₩26,523 | ₩26,764 | ₩26,163 | ₩26,523 | 0.00% | 7.5천 |
| 2026.10.07 | ₩26,604 | ₩26,710 | ₩26,590 | ₩26,630 | +0.10% | 986 |
| 2026.10.06 | ₩26,483 | ₩26,884 | ₩26,483 | ₩26,777 | +1.11% | 1천 |
| 2026.10.05 | ₩26,510 | ₩26,790 | ₩26,390 | ₩26,557 | +0.18% | 3.2천 |
| 2026.10.02 | ₩26,577 | ₩27,037 | ₩26,243 | ₩26,764 | +0.70% | 4.8천 |
| 2026.10.01 | ₩26,417 | ₩26,844 | ₩26,297 | ₩26,684 | +1.01% | 6.9천 |
| 2026.09.30 | ₩26,470 | ₩26,550 | ₩26,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,443 |
| -0.10% |
| 3.3천 |
| 2026.09.29 | ₩26,604 | ₩26,604 | ₩26,430 | ₩26,430 | -0.65% | 1.7천 |
|---|
| 2026.09.28 | ₩26,684 | ₩26,684 | ₩26,604 | ₩26,620 | -0.24% | 5.9천 |
|---|
| 2026.09.25 | ₩26,777 | ₩26,777 | ₩26,657 | ₩26,657 | -0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩26,630 | ₩26,884 | ₩26,617 | ₩26,637 | +0.03% | 2천 |
|---|
| 2026.09.23 | ₩26,844 | ₩27,084 | ₩26,630 | ₩26,630 | -0.80% | 3.7천 |
|---|
| 2026.09.22 | ₩26,937 | ₩27,251 | ₩26,927 | ₩26,990 | +0.20% | 2.6천 |
|---|
| 2026.09.21 | ₩27,271 | ₩27,271 | ₩26,750 | ₩26,750 | -1.91% | 1.9천 |
|---|
| 2026.09.18 | ₩27,324 | ₩27,377 | ₩27,324 | ₩27,351 | +0.10% | 688 |
|---|
| 2026.09.17 | ₩27,351 | ₩27,644 | ₩27,351 | ₩27,389 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩27,284 | ₩27,578 | ₩27,284 | ₩27,351 | +0.24% | 4.8천 |
|---|
| 2026.09.15 | ₩27,271 | ₩27,671 | ₩27,271 | ₩27,300 | +0.11% | 3.1천 |
|---|
| 2026.09.14 | ₩27,271 | ₩27,444 | ₩27,271 | ₩27,444 | +0.64% | 1.5천 |
|---|
| 2026.09.11 | ₩27,311 | ₩27,484 | ₩27,271 | ₩27,417 | +0.39% | 3.4천 |
|---|
| 2026.09.10 | ₩27,444 | ₩27,658 | ₩27,351 | ₩27,351 | -0.34% | 9.2천 |
|---|
| 2026.09.09 | ₩27,484 | ₩27,584 | ₩27,404 | ₩27,524 | +0.15% | 7.3천 |
|---|
| 2026.09.08 | ₩27,431 | ₩27,620 | ₩27,417 | ₩27,620 | +0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩27,497 | ₩27,564 | ₩27,497 | ₩27,551 | +0.19% | 1.1천 |
|---|
| 2026.09.03 | ₩27,417 | ₩27,584 | ₩27,417 | ₩27,575 | +0.58% | 4.4천 |
|---|
| 2026.09.02 | ₩27,484 | ₩27,751 | ₩27,457 | ₩27,484 | 0.00% | 5.5천 |
|---|
| 2026.09.01 | ₩27,658 | ₩27,786 | ₩27,404 | ₩27,578 | -0.29% | 2.5천 |
|---|
| 2026.08.31 | ₩27,351 | ₩27,913 | ₩27,351 | ₩27,651 | +1.10% | 4.3천 |
|---|
| 2026.08.28 | ₩27,671 | ₩27,724 | ₩27,257 | ₩27,551 | -0.43% | 8.5천 |
|---|
| 2026.08.27 | ₩27,484 | ₩27,831 | ₩27,484 | ₩27,644 | +0.58% | 6.7천 |
|---|
| 2026.08.26 | ₩27,671 | ₩27,844 | ₩27,524 | ₩27,551 | -0.43% | 2.7천 |
|---|
| 2026.08.25 | ₩27,742 | ₩27,804 | ₩27,484 | ₩27,684 | -0.21% | 3.4천 |
|---|
| 2026.08.24 | ₩27,404 | ₩27,751 | ₩27,404 | ₩27,751 | +1.27% | 1.2천 |
|---|
| 2026.08.21 | ₩27,391 | ₩27,484 | ₩27,297 | ₩27,404 | +0.05% | 4.6천 |
|---|
| 2026.08.20 | ₩27,364 | ₩27,537 | ₩27,204 | ₩27,511 | +0.54% | 9.3천 |
|---|
| 2026.08.19 | ₩27,738 | ₩27,904 | ₩27,584 | ₩27,658 | -0.29% | 9.1천 |
|---|
| 2026.08.18 | ₩27,844 | ₩27,884 | ₩27,658 | ₩27,704 | -0.50% | 4.4천 |
|---|
| 2026.08.17 | ₩27,818 | ₩27,898 | ₩27,818 | ₩27,886 | +0.25% | 1.7천 |
|---|
| 2026.08.14 | ₩27,871 | ₩28,084 | ₩27,764 | ₩27,818 | -0.19% | 5.1천 |
|---|
| 2026.08.13 | ₩28,138 | ₩28,142 | ₩27,991 | ₩28,005 | -0.47% | 3.8천 |
|---|
| 2026.08.12 | ₩28,245 | ₩28,485 | ₩28,138 | ₩28,138 | -0.38% | 5천 |
|---|
| 2026.08.11 | ₩28,298 | ₩28,551 | ₩28,298 | ₩28,485 | +0.66% | 1.1만 |
|---|
| 2026.08.10 | ₩28,338 | ₩28,471 | ₩28,251 | ₩28,251 | -0.31% | 894 |
|---|
| 2026.08.07 | ₩28,405 | ₩28,645 | ₩28,338 | ₩28,445 | +0.14% | 7천 |
|---|
| 2026.08.06 | ₩28,191 | ₩28,318 | ₩28,178 | ₩28,318 | +0.45% | 2.2천 |
|---|
| 2026.08.05 | ₩28,205 | ₩28,458 | ₩28,138 | ₩28,291 | +0.31% | 2.7천 |
|---|
| 2026.08.04 | ₩28,485 | ₩28,485 | ₩28,318 | ₩28,318 | -0.59% | 3.3천 |
|---|
| 2026.08.03 | ₩28,111 | ₩28,351 | ₩28,111 | ₩28,351 | +0.85% | 578 |
|---|
| 2026.07.31 | ₩28,258 | ₩28,445 | ₩28,071 | ₩28,098 | -0.57% | 7.3천 |
|---|
| 2026.07.30 | ₩28,165 | ₩28,618 | ₩28,165 | ₩28,378 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩28,191 | ₩28,325 | ₩28,191 | ₩28,325 | +0.47% | 581 |
|---|
| 2026.07.28 | ₩28,445 | ₩28,445 | ₩28,165 | ₩28,285 | -0.56% | 1.4천 |
|---|
| 2026.07.27 | ₩28,245 | ₩28,445 | ₩28,165 | ₩28,311 | +0.24% | 2.1천 |
|---|
| 2026.07.24 | ₩28,485 | ₩28,558 | ₩28,378 | ₩28,445 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩28,591 | ₩28,645 | ₩28,325 | ₩28,431 | -0.56% | 2.2천 |
|---|
| 2026.07.22 | ₩28,885 | ₩28,885 | ₩28,785 | ₩28,785 | -0.35% | 383 |
|---|
| 2026.07.21 | ₩28,738 | ₩28,778 | ₩28,738 | ₩28,765 | +0.09% | 2.8천 |
|---|
| 2026.07.20 | ₩28,978 | ₩28,978 | ₩28,618 | ₩28,752 | -0.78% | 4.1천 |
|---|
| 2026.07.17 | ₩28,605 | ₩28,752 | ₩28,565 | ₩28,578 | -0.09% | 2.4천 |
|---|
| 2026.07.16 | ₩28,805 | ₩28,885 | ₩28,618 | ₩28,725 | -0.28% | 2.9천 |
|---|
| 2026.07.15 | ₩28,832 | ₩28,985 | ₩28,805 | ₩28,805 | -0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩28,858 | ₩29,018 | ₩28,805 | ₩28,832 | -0.09% | 2.1천 |
|---|
| 2026.07.13 | ₩28,832 | ₩29,058 | ₩28,832 | ₩28,952 | +0.42% | 7천 |
|---|
| 2026.07.10 | ₩29,058 | ₩29,058 | ₩28,952 | ₩28,952 | -0.37% | 2.9천 |
|---|
| 2026.07.09 | ₩29,032 | ₩29,085 | ₩29,032 | ₩29,085 | +0.18% | 328 |
|---|
| 2026.07.08 | ₩28,978 | ₩29,085 | ₩28,952 | ₩29,045 | +0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩29,112 | ₩29,112 | ₩29,112 | ₩29,112 | 0.00% | 1.1천 |
|---|
| 2026.07.06 | ₩28,992 | ₩29,472 | ₩28,992 | ₩29,245 | +0.87% | 2.5천 |
|---|
| 2026.07.02 | ₩28,965 | ₩29,299 | ₩28,965 | ₩29,045 | +0.28% | 1.5천 |
|---|
| 2026.07.01 | ₩29,018 | ₩29,056 | ₩28,365 | ₩29,018 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩29,098 | ₩29,232 | ₩28,965 | ₩29,052 | -0.16% | 5.2천 |
|---|
| 2026.06.29 | ₩29,245 | ₩29,392 | ₩29,245 | ₩29,392 | +0.50% | 495 |
|---|
| 2026.06.26 | ₩29,352 | ₩29,352 | ₩29,032 | ₩29,133 | -0.75% | 2.2천 |
|---|
| 2026.06.25 | ₩29,152 | ₩29,152 | ₩29,072 | ₩29,138 | -0.05% | 1천 |
|---|
| 2026.06.24 | ₩28,992 | ₩29,245 | ₩28,938 | ₩28,938 | -0.18% | 2.3천 |
|---|
| 2026.06.23 | ₩29,058 | ₩29,325 | ₩28,872 | ₩29,095 | +0.13% | 8.4천 |
|---|
| 2026.06.22 | ₩28,965 | ₩29,285 | ₩28,965 | ₩29,259 | +1.01% | 2.1천 |
|---|
| 2026.06.18 | ₩29,125 | ₩29,125 | ₩28,798 | ₩28,965 | -0.55% | 5.3천 |
|---|
| 2026.06.17 | ₩29,259 | ₩29,432 | ₩29,259 | ₩29,339 | +0.27% | 4.2천 |
|---|
| 2026.06.16 | ₩29,272 | ₩29,412 | ₩29,245 | ₩29,285 | +0.05% | 1.7천 |
|---|
| 2026.06.15 | ₩29,352 | ₩29,485 | ₩29,325 | ₩29,325 | -0.09% | 893 |
|---|
| 2026.06.12 | ₩29,285 | ₩29,472 | ₩29,108 | ₩29,312 | +0.09% | 2.1천 |
|---|
| 2026.06.11 | ₩29,352 | ₩29,352 | ₩29,212 | ₩29,285 | -0.23% | 6.3천 |
|---|
| 2026.06.10 | ₩29,245 | ₩29,459 | ₩29,245 | ₩29,336 | +0.31% | 525 |
|---|
| 2026.06.09 | ₩29,352 | ₩29,485 | ₩29,285 | ₩29,345 | -0.02% | 2.3천 |
|---|
| 2026.06.08 | ₩29,272 | ₩29,472 | ₩29,272 | ₩29,353 | +0.28% | 2.2천 |
|---|
| 2026.06.05 | ₩29,352 | ₩29,512 | ₩29,299 | ₩29,299 | -0.18% | 2.2천 |
|---|
| 2026.06.04 | ₩29,525 | ₩29,525 | ₩29,379 | ₩29,379 | -0.50% | 3천 |
|---|
| 2026.06.03 | ₩29,472 | ₩29,525 | ₩29,392 | ₩29,392 | -0.27% | 1.2만 |
|---|
| 2026.06.02 | ₩29,552 | ₩29,552 | ₩29,486 | ₩29,552 | 0.00% | 446 |
|---|
| 2026.06.01 | ₩29,525 | ₩29,552 | ₩29,466 | ₩29,466 | -0.20% | 2천 |
|---|
| 2026.05.29 | ₩29,392 | ₩29,525 | ₩29,392 | ₩29,525 | +0.45% | 1천 |
|---|
| 2026.05.28 | ₩29,392 | ₩29,516 | ₩29,392 | ₩29,452 | +0.20% | 502 |
|---|
| 2026.05.27 | ₩29,419 | ₩29,552 | ₩29,392 | ₩29,392 | -0.09% | 1.5천 |
|---|
| 2026.05.26 | ₩29,525 | ₩29,525 | ₩29,379 | ₩29,472 | -0.18% | 2.1천 |
|---|
| 2026.05.22 | ₩29,392 | ₩29,525 | ₩29,365 | ₩29,520 | +0.44% | 3.7천 |
|---|
| 2026.05.21 | ₩29,539 | ₩29,539 | ₩29,379 | ₩29,419 | -0.41% | 3.4천 |
|---|
| 2026.05.20 | ₩29,383 | ₩29,383 | ₩29,383 | ₩29,383 | 0.00% | 384 |
|---|
| 2026.05.19 | ₩29,485 | ₩29,525 | ₩29,365 | ₩29,465 | -0.07% | 2.4천 |
|---|
| 2026.05.18 | ₩29,672 | ₩29,712 | ₩29,539 | ₩29,539 | -0.45% | 4.7천 |
|---|
| 2026.05.15 | ₩29,899 | ₩29,899 | ₩29,699 | ₩29,699 | -0.67% | 5.1천 |
|---|
| 2026.05.14 | ₩30,019 | ₩30,152 | ₩30,019 | ₩30,152 | +0.44% | 745 |
|---|
| 2026.05.13 | ₩29,952 | ₩30,106 | ₩29,952 | ₩30,106 | +0.51% | 3.5천 |
|---|
| 2026.05.12 | ₩30,166 | ₩30,166 | ₩29,926 | ₩30,006 | -0.53% | 1.2천 |
|---|
| 2026.05.11 | ₩30,072 | ₩30,192 | ₩30,046 | ₩30,060 | -0.04% | 2.6천 |
|---|
| 2026.05.08 | ₩29,899 | ₩29,972 | ₩29,899 | ₩29,972 | +0.25% | 989 |
|---|
| 2026.05.07 | ₩29,899 | ₩30,019 | ₩29,899 | ₩29,972 | +0.25% | 847 |
|---|
| 2026.05.06 | ₩29,899 | ₩30,006 | ₩29,899 | ₩29,912 | +0.04% | 3.8천 |
|---|
| 2026.05.05 | ₩29,846 | ₩30,006 | ₩29,846 | ₩29,939 | +0.31% | 982 |
|---|
| 2026.05.04 | ₩29,792 | ₩30,006 | ₩29,792 | ₩29,886 | +0.31% | 1.7천 |
|---|
| 2026.05.01 | ₩29,859 | ₩29,984 | ₩29,859 | ₩29,984 | +0.42% | 1.7천 |
|---|
| 2026.04.30 | ₩29,819 | ₩30,006 | ₩29,799 | ₩30,006 | +0.63% | 5.8천 |
|---|
| 2026.04.29 | ₩29,912 | ₩29,912 | ₩29,766 | ₩29,766 | -0.49% | 2.1천 |
|---|
| 2026.04.28 | ₩29,966 | ₩30,179 | ₩29,939 | ₩29,939 | -0.09% | 2.1천 |
|---|
| 2026.04.27 | ₩30,006 | ₩30,059 | ₩29,926 | ₩29,966 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩30,019 | ₩30,192 | ₩30,019 | ₩30,086 | +0.22% | 1천 |
|---|
| 2026.04.23 | ₩30,192 | ₩30,192 | ₩30,192 | ₩30,192 | 0.00% | 367 |
|---|
| 2026.04.22 | ₩29,979 | ₩30,180 | ₩29,886 | ₩29,952 | -0.09% | 7.9천 |
|---|
| 2026.04.21 | ₩30,099 | ₩30,206 | ₩29,878 | ₩30,059 | -0.13% | 3.2천 |
|---|
| 2026.04.20 | ₩30,072 | ₩30,279 | ₩29,992 | ₩30,032 | -0.13% | 2.7천 |
|---|
| 2026.04.17 | ₩29,872 | ₩30,152 | ₩29,872 | ₩30,059 | +0.63% | 1.5천 |
|---|
| 2026.04.16 | ₩30,032 | ₩30,032 | ₩29,912 | ₩29,912 | -0.40% | 1.1천 |
|---|
| 2026.04.15 | ₩29,986 | ₩30,152 | ₩29,986 | ₩30,152 | +0.56% | 950 |
|---|
| 2026.04.14 | ₩29,899 | ₩29,926 | ₩29,899 | ₩29,926 | +0.09% | 874 |
|---|
| 2026.04.13 | ₩29,886 | ₩30,099 | ₩29,886 | ₩30,099 | +0.71% | 1.4천 |
|---|
| 2026.04.10 | ₩29,832 | ₩30,099 | ₩29,806 | ₩29,832 | 0.00% | 3.8천 |
|---|
| 2026.04.09 | ₩29,912 | ₩30,099 | ₩29,809 | ₩30,019 | +0.36% | 3.5천 |
|---|
| 2026.04.08 | ₩29,792 | ₩30,099 | ₩29,792 | ₩30,099 | +1.03% | 0 |
|---|
| 2026.04.07 | ₩29,952 | ₩29,992 | ₩29,912 | ₩29,912 | -0.13% | 935 |
|---|
| 2026.04.06 | ₩29,899 | ₩30,152 | ₩29,899 | ₩30,019 | +0.40% | 3.9천 |
|---|
| 2026.04.02 | ₩29,899 | ₩29,899 | ₩29,899 | ₩29,899 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩30,246 | ₩30,246 | ₩29,766 | ₩29,899 | -1.15% | 2천 |
|---|
| 2026.03.31 | ₩30,169 | ₩30,169 | ₩29,899 | ₩29,899 | -0.89% | 4.5천 |
|---|
| 2026.03.30 | ₩29,832 | ₩29,992 | ₩29,699 | ₩29,792 | -0.13% | 3천 |
|---|
| 2026.03.27 | ₩29,819 | ₩29,819 | ₩29,792 | ₩29,819 | 0.00% | 887 |
|---|
| 2026.03.26 | ₩29,992 | ₩30,097 | ₩29,939 | ₩29,980 | -0.04% | 1.6천 |
|---|
| 2026.03.25 | ₩30,059 | ₩30,072 | ₩29,686 | ₩29,843 | -0.72% | 873 |
|---|
| 2026.03.24 | ₩30,072 | ₩30,072 | ₩29,806 | ₩29,926 | -0.49% | 2.3천 |
|---|
| 2026.03.23 | ₩29,699 | ₩30,206 | ₩29,699 | ₩29,792 | +0.31% | 3.6천 |
|---|
| 2026.03.20 | ₩30,459 | ₩30,459 | ₩29,806 | ₩29,806 | -2.15% | 7.7천 |
|---|
| 2026.03.19 | ₩30,139 | ₩30,353 | ₩30,019 | ₩30,353 | +0.71% | 6.4천 |
|---|
| 2026.03.18 | ₩30,379 | ₩30,553 | ₩30,379 | ₩30,433 | +0.18% | 3천 |
|---|
| 2026.03.17 | ₩30,393 | ₩30,515 | ₩30,393 | ₩30,489 | +0.32% | 2천 |
|---|
| 2026.03.16 | ₩30,290 | ₩30,419 | ₩30,290 | ₩30,419 | +0.43% | 917 |
|---|
| 2026.03.13 | ₩30,686 | ₩30,686 | ₩30,286 | ₩30,446 | -0.78% | 4.2천 |
|---|
| 2026.03.12 | ₩30,598 | ₩30,686 | ₩30,286 | ₩30,406 | -0.63% | 5.9천 |
|---|
| 2026.03.11 | ₩30,566 | ₩30,659 | ₩30,539 | ₩30,659 | +0.31% | 543 |
|---|
| 2026.03.10 | ₩30,646 | ₩30,780 | ₩30,646 | ₩30,686 | +0.13% | 1 |
|---|
| 2026.03.09 | ₩30,579 | ₩30,850 | ₩30,553 | ₩30,753 | +0.57% | 1 |
|---|
| 2026.03.06 | ₩30,446 | ₩30,860 | ₩30,446 | ₩30,699 | +0.83% | 1 |
|---|
| 2026.03.05 | ₩30,753 | ₩30,966 | ₩30,433 | ₩30,806 | +0.17% | 1 |
|---|
| 2026.03.04 | ₩30,633 | ₩31,180 | ₩30,593 | ₩31,060 | +1.39% | 1 |
|---|
| 2026.03.03 | ₩30,339 | ₩30,627 | ₩30,287 | ₩30,627 | +0.95% | 1 |
|---|
| 2026.03.02 | ₩30,286 | ₩30,593 | ₩30,286 | ₩30,593 | +1.01% | 1 |
|---|
| 2026.02.27 | ₩30,753 | ₩30,780 | ₩30,152 | ₩30,299 | -1.48% | 1 |
|---|
| 2026.02.26 | ₩30,953 | ₩31,046 | ₩30,913 | ₩30,913 | -0.13% | 2천 |
|---|
| 2026.02.25 | ₩30,757 | ₩30,757 | ₩30,757 | ₩30,757 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩30,860 | ₩30,940 | ₩30,757 | ₩30,757 | -0.33% | 1 |
|---|
| 2026.02.23 | ₩30,486 | ₩31,020 | ₩30,486 | ₩30,846 | +1.18% | 1 |
|---|
| 2026.02.20 | ₩30,673 | ₩30,846 | ₩30,599 | ₩30,640 | -0.11% | 7.3천 |
|---|
| 2026.02.19 | ₩30,553 | ₩30,673 | ₩30,553 | ₩30,673 | +0.39% | 955 |
|---|
| 2026.02.18 | ₩30,593 | ₩30,780 | ₩30,550 | ₩30,566 | -0.09% | 7.3천 |
|---|
| 2026.02.17 | ₩30,576 | ₩30,780 | ₩30,486 | ₩30,780 | +0.66% | 4.6천 |
|---|
| 2026.02.13 | ₩30,286 | ₩30,486 | ₩30,286 | ₩30,486 | +0.66% | 1.3천 |
|---|
| 2026.02.12 | ₩30,593 | ₩30,633 | ₩30,353 | ₩30,353 | -0.78% | 2.5천 |
|---|
| 2026.02.11 | ₩30,299 | ₩31,607 | ₩30,166 | ₩30,766 | +1.54% | 2.3만 |
|---|
| 2026.02.10 | ₩29,952 | ₩30,166 | ₩29,952 | ₩30,059 | +0.36% | 2.3천 |
|---|
| 2026.02.09 | ₩29,966 | ₩30,203 | ₩29,966 | ₩30,059 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩29,952 | ₩30,179 | ₩29,952 | ₩30,073 | +0.40% | 1.2천 |
|---|
| 2026.02.05 | ₩30,299 | ₩30,299 | ₩29,992 | ₩30,054 | -0.81% | 645 |
|---|
| 2026.02.04 | ₩29,999 | ₩30,244 | ₩29,999 | ₩30,058 | +0.19% | 8.5천 |
|---|
| 2026.02.03 | ₩29,992 | ₩29,992 | ₩29,992 | ₩29,992 | 0.00% | 785 |
|---|
| 2026.02.02 | ₩30,099 | ₩30,099 | ₩29,819 | ₩30,005 | -0.31% | 2.5천 |
|---|
| 2026.01.30 | ₩30,014 | ₩30,063 | ₩30,014 | ₩30,063 | +0.16% | 2.5천 |
|---|
| 2026.01.29 | ₩29,832 | ₩29,973 | ₩29,832 | ₩29,973 | +0.47% | 821 |
|---|
| 2026.01.28 | ₩30,008 | ₩30,008 | ₩29,846 | ₩30,006 | -0.01% | 1.5천 |
|---|
| 2026.01.27 | ₩30,006 | ₩30,139 | ₩30,006 | ₩30,019 | +0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩29,832 | ₩30,094 | ₩29,819 | ₩29,959 | +0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩29,820 | ₩29,886 | ₩29,806 | ₩29,857 | +0.12% | 6천 |
|---|
| 2026.01.22 | ₩29,779 | ₩29,806 | ₩29,766 | ₩29,805 | +0.09% | 1.2천 |
|---|
| 2026.01.21 | ₩29,699 | ₩29,819 | ₩29,699 | ₩29,806 | +0.36% | 2.6천 |
|---|
| 2026.01.20 | ₩29,926 | ₩29,926 | ₩29,645 | ₩29,698 | -0.76% | 5.8천 |
|---|
| 2026.01.16 | ₩29,912 | ₩30,006 | ₩29,859 | ₩29,859 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩29,886 | ₩29,992 | ₩29,699 | ₩29,946 | +0.20% | 9천 |
|---|
| 2026.01.14 | ₩29,766 | ₩29,979 | ₩29,766 | ₩29,952 | +0.63% | 589 |
|---|
| 2026.01.13 | ₩29,952 | ₩29,952 | ₩29,786 | ₩29,899 | -0.18% | 3.8천 |
|---|
| 2026.01.12 | ₩29,992 | ₩29,992 | ₩29,779 | ₩29,885 | -0.36% | 5.3천 |
|---|
| 2026.01.09 | ₩29,912 | ₩29,939 | ₩29,832 | ₩29,874 | -0.13% | 1만 |
|---|
| 2026.01.08 | ₩29,806 | ₩29,866 | ₩29,806 | ₩29,806 | 0.00% | 1.2천 |
|---|
| 2026.01.07 | ₩29,806 | ₩29,899 | ₩29,672 | ₩29,846 | +0.13% | 6.5천 |
|---|
| 2026.01.06 | ₩29,886 | ₩29,952 | ₩29,645 | ₩29,806 | -0.27% | 1.5만 |
|---|
| 2026.01.05 | ₩29,752 | ₩29,867 | ₩29,645 | ₩29,672 | -0.27% | 5.3천 |
|---|
| 2026.01.02 | ₩29,579 | ₩29,726 | ₩29,459 | ₩29,699 | +0.41% | 4.2천 |
|---|
| 2025.12.31 | ₩29,846 | ₩29,846 | ₩29,459 | ₩29,565 | -0.94% | 3.4천 |
|---|
| 2025.12.30 | ₩29,485 | ₩29,799 | ₩29,485 | ₩29,799 | +1.06% | 1.2만 |
|---|
| 2025.12.29 | ₩29,605 | ₩29,678 | ₩29,605 | ₩29,621 | +0.05% | 1.2만 |
|---|
| 2025.12.26 | ₩29,518 | ₩29,619 | ₩29,379 | ₩29,579 | +0.21% | 1.4만 |
|---|
| 2025.12.24 | ₩29,619 | ₩29,619 | ₩29,392 | ₩29,579 | -0.14% | 2.7천 |
|---|
| 2025.12.23 | ₩29,459 | ₩29,565 | ₩29,459 | ₩29,512 | +0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩29,499 | ₩29,499 | ₩29,345 | ₩29,465 | -0.11% | 7.9천 |
|---|
| 2025.12.19 | ₩29,499 | ₩29,619 | ₩29,499 | ₩29,552 | +0.18% | 8.3천 |
|---|
| 2025.12.18 | ₩29,432 | ₩29,605 | ₩29,432 | ₩29,525 | +0.32% | 3.2천 |
|---|
| 2025.12.17 | ₩29,819 | ₩29,819 | ₩29,619 | ₩29,766 | -0.18% | 3.6천 |
|---|
| 2025.12.16 | ₩29,726 | ₩29,891 | ₩29,645 | ₩29,819 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩29,752 | ₩29,945 | ₩29,579 | ₩29,766 | +0.04% | 2.8천 |
|---|
| 2025.12.12 | ₩29,672 | ₩29,679 | ₩29,499 | ₩29,632 | -0.13% | 2.7만 |
|---|
| 2025.12.11 | ₩29,752 | ₩29,752 | ₩29,621 | ₩29,621 | -0.44% | 1.8천 |
|---|
| 2025.12.10 | ₩29,579 | ₩29,699 | ₩29,579 | ₩29,686 | +0.36% | 2.4천 |
|---|
| 2025.12.09 | ₩29,672 | ₩29,827 | ₩29,499 | ₩29,579 | -0.31% | 1.8만 |
|---|
| 2025.12.08 | ₩29,790 | ₩29,832 | ₩29,565 | ₩29,752 | -0.13% | 7.1천 |
|---|
| 2025.12.05 | ₩29,819 | ₩29,964 | ₩29,645 | ₩29,792 | -0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩29,766 | ₩29,806 | ₩29,752 | ₩29,752 | -0.04% | 1.6천 |
|---|
| 2025.12.03 | ₩29,645 | ₩29,859 | ₩29,645 | ₩29,846 | +0.68% | 2.8천 |
|---|
| 2025.12.02 | ₩29,992 | ₩30,019 | ₩29,619 | ₩29,926 | -0.22% | 4.4천 |
|---|
| 2025.12.01 | ₩30,019 | ₩30,019 | ₩29,779 | ₩29,926 | -0.31% | 1.3천 |
|---|
| 2025.11.28 | ₩29,859 | ₩30,086 | ₩29,859 | ₩30,086 | +0.76% | 740 |
|---|
| 2025.11.26 | ₩29,686 | ₩29,966 | ₩29,619 | ₩29,966 | +0.94% | 1.2만 |
|---|
| 2025.11.25 | ₩30,206 | ₩30,206 | ₩30,059 | ₩30,206 | 0.00% | 1.3천 |
|---|
| 2025.11.24 | ₩29,966 | ₩30,081 | ₩29,859 | ₩29,952 | -0.04% | 2.7천 |
|---|
| 2025.11.21 | ₩29,712 | ₩29,903 | ₩29,645 | ₩29,903 | +0.64% | 1.6천 |
|---|
| 2025.11.20 | ₩29,859 | ₩29,886 | ₩29,619 | ₩29,619 | -0.80% | 7.7천 |
|---|
| 2025.11.19 | ₩29,819 | ₩29,920 | ₩29,819 | ₩29,892 | +0.25% | 1.7천 |
|---|
| 2025.11.18 | ₩29,686 | ₩30,059 | ₩29,686 | ₩29,832 | +0.49% | 1.1만 |
|---|
| 2025.11.17 | ₩29,899 | ₩29,899 | ₩29,739 | ₩29,832 | -0.22% | 3.8천 |
|---|
| 2025.11.14 | ₩29,926 | ₩29,952 | ₩29,806 | ₩29,899 | -0.09% | 1.7천 |
|---|
| 2025.11.13 | ₩30,046 | ₩30,046 | ₩29,806 | ₩29,926 | -0.40% | 3.1천 |
|---|
| 2025.11.12 | ₩30,019 | ₩30,246 | ₩30,019 | ₩30,046 | +0.09% | 3.1천 |
|---|
| 2025.11.11 | ₩30,152 | ₩30,152 | ₩30,019 | ₩30,152 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩30,059 | ₩30,273 | ₩30,059 | ₩30,273 | +0.71% | 1.4천 |
|---|
| 2025.11.07 | ₩29,992 | ₩30,072 | ₩29,992 | ₩30,058 | +0.22% | 1.8천 |
|---|
| 2025.11.06 | ₩30,192 | ₩30,206 | ₩29,886 | ₩29,988 | -0.68% | 7천 |
|---|
| 2025.11.05 | ₩30,086 | ₩30,099 | ₩29,871 | ₩29,992 | -0.31% | 6.7천 |
|---|
| 2025.11.04 | ₩30,072 | ₩30,179 | ₩29,766 | ₩30,099 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩30,206 | ₩30,326 | ₩30,086 | ₩30,172 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩30,233 | ₩30,233 | ₩30,006 | ₩30,086 | -0.49% | 2.9천 |
|---|
| 2025.10.30 | ₩30,179 | ₩30,539 | ₩30,086 | ₩30,166 | -0.04% | 5.6천 |
|---|
| 2025.10.29 | ₩30,379 | ₩30,379 | ₩30,286 | ₩30,299 | -0.26% | 629 |
|---|
| 2025.10.28 | ₩30,373 | ₩30,553 | ₩30,326 | ₩30,433 | +0.20% | 2.4천 |
|---|
| 2025.10.27 | ₩30,526 | ₩30,539 | ₩30,526 | ₩30,539 | +0.04% | 608 |
|---|
| 2025.10.24 | ₩30,446 | ₩30,473 | ₩30,272 | ₩30,419 | -0.09% | 4.6천 |
|---|
| 2025.10.23 | ₩30,339 | ₩30,353 | ₩30,286 | ₩30,353 | +0.04% | 349 |
|---|
| 2025.10.22 | ₩30,393 | ₩30,393 | ₩30,120 | ₩30,339 | -0.18% | 1.6천 |
|---|
| 2025.10.21 | ₩30,459 | ₩30,473 | ₩30,286 | ₩30,393 | -0.22% | 2.7천 |
|---|
| 2025.10.20 | ₩30,086 | ₩30,353 | ₩30,086 | ₩30,313 | +0.75% | 6천 |
|---|
| 2025.10.17 | ₩30,152 | ₩30,152 | ₩30,059 | ₩30,152 | 0.00% | 647 |
|---|
| 2025.10.16 | ₩30,166 | ₩30,219 | ₩30,019 | ₩30,019 | -0.49% | 2.7천 |
|---|
| 2025.10.15 | ₩30,019 | ₩30,166 | ₩30,006 | ₩30,166 | +0.49% | 5.2천 |
|---|
| 2025.10.14 | ₩30,000 | ₩30,019 | ₩29,952 | ₩30,019 | +0.06% | 1.2천 |
|---|
| 2025.10.13 | ₩30,179 | ₩30,206 | ₩29,952 | ₩29,968 | -0.70% | 4.3천 |
|---|
| 2025.10.10 | ₩30,099 | ₩30,099 | ₩29,766 | ₩29,912 | -0.62% | 5.6천 |
|---|