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 | ₩26,634 | ₩26,634 | ₩26,328 | ₩26,594 | -0.15% | 8.5천 |
| 2026.10.08 | ₩26,527 | ₩26,767 | ₩26,167 | ₩26,527 | 0.00% | 7.5천 |
| 2026.10.07 | ₩26,607 | ₩26,714 | ₩26,594 | ₩26,634 | +0.10% | 986 |
| 2026.10.06 | ₩26,487 | ₩26,888 | ₩26,487 | ₩26,781 | +1.11% | 1천 |
| 2026.10.05 | ₩26,514 | ₩26,794 | ₩26,394 | ₩26,561 | +0.18% | 3.2천 |
| 2026.10.02 | ₩26,581 | ₩27,041 | ₩26,247 | ₩26,767 | +0.70% | 4.8천 |
| 2026.10.01 | ₩26,421 | ₩26,848 | ₩26,301 | ₩26,687 | +1.01% | 6.9천 |
| 2026.09.30 | ₩26,474 | ₩26,554 | ₩26,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,447 |
| -0.10% |
| 3.3천 |
| 2026.09.29 | ₩26,607 | ₩26,607 | ₩26,434 | ₩26,434 | -0.65% | 1.7천 |
|---|
| 2026.09.28 | ₩26,687 | ₩26,687 | ₩26,607 | ₩26,624 | -0.24% | 5.9천 |
|---|
| 2026.09.25 | ₩26,781 | ₩26,781 | ₩26,661 | ₩26,661 | -0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩26,634 | ₩26,888 | ₩26,621 | ₩26,641 | +0.03% | 2천 |
|---|
| 2026.09.23 | ₩26,848 | ₩27,088 | ₩26,634 | ₩26,634 | -0.80% | 3.7천 |
|---|
| 2026.09.22 | ₩26,941 | ₩27,255 | ₩26,931 | ₩26,994 | +0.20% | 2.6천 |
|---|
| 2026.09.21 | ₩27,275 | ₩27,275 | ₩26,754 | ₩26,754 | -1.91% | 1.9천 |
|---|
| 2026.09.18 | ₩27,328 | ₩27,381 | ₩27,328 | ₩27,355 | +0.10% | 688 |
|---|
| 2026.09.17 | ₩27,355 | ₩27,648 | ₩27,355 | ₩27,393 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩27,288 | ₩27,581 | ₩27,288 | ₩27,355 | +0.24% | 4.8천 |
|---|
| 2026.09.15 | ₩27,275 | ₩27,675 | ₩27,275 | ₩27,304 | +0.11% | 3.1천 |
|---|
| 2026.09.14 | ₩27,275 | ₩27,448 | ₩27,275 | ₩27,448 | +0.64% | 1.5천 |
|---|
| 2026.09.11 | ₩27,315 | ₩27,488 | ₩27,275 | ₩27,421 | +0.39% | 3.4천 |
|---|
| 2026.09.10 | ₩27,448 | ₩27,661 | ₩27,355 | ₩27,355 | -0.34% | 9.2천 |
|---|
| 2026.09.09 | ₩27,488 | ₩27,588 | ₩27,408 | ₩27,528 | +0.15% | 7.3천 |
|---|
| 2026.09.08 | ₩27,435 | ₩27,624 | ₩27,421 | ₩27,624 | +0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩27,501 | ₩27,568 | ₩27,501 | ₩27,555 | +0.19% | 1.1천 |
|---|
| 2026.09.03 | ₩27,421 | ₩27,588 | ₩27,421 | ₩27,579 | +0.58% | 4.4천 |
|---|
| 2026.09.02 | ₩27,488 | ₩27,755 | ₩27,461 | ₩27,488 | 0.00% | 5.5천 |
|---|
| 2026.09.01 | ₩27,661 | ₩27,790 | ₩27,408 | ₩27,581 | -0.29% | 2.5천 |
|---|
| 2026.08.31 | ₩27,355 | ₩27,917 | ₩27,355 | ₩27,655 | +1.10% | 4.3천 |
|---|
| 2026.08.28 | ₩27,675 | ₩27,728 | ₩27,261 | ₩27,555 | -0.43% | 8.5천 |
|---|
| 2026.08.27 | ₩27,488 | ₩27,835 | ₩27,488 | ₩27,648 | +0.58% | 6.7천 |
|---|
| 2026.08.26 | ₩27,675 | ₩27,848 | ₩27,528 | ₩27,555 | -0.43% | 2.7천 |
|---|
| 2026.08.25 | ₩27,746 | ₩27,808 | ₩27,488 | ₩27,688 | -0.21% | 3.4천 |
|---|
| 2026.08.24 | ₩27,408 | ₩27,755 | ₩27,408 | ₩27,755 | +1.27% | 1.2천 |
|---|
| 2026.08.21 | ₩27,395 | ₩27,488 | ₩27,301 | ₩27,408 | +0.05% | 4.6천 |
|---|
| 2026.08.20 | ₩27,368 | ₩27,541 | ₩27,208 | ₩27,515 | +0.54% | 9.3천 |
|---|
| 2026.08.19 | ₩27,742 | ₩27,908 | ₩27,588 | ₩27,661 | -0.29% | 9.1천 |
|---|
| 2026.08.18 | ₩27,848 | ₩27,888 | ₩27,661 | ₩27,708 | -0.50% | 4.4천 |
|---|
| 2026.08.17 | ₩27,822 | ₩27,902 | ₩27,822 | ₩27,890 | +0.25% | 1.7천 |
|---|
| 2026.08.14 | ₩27,875 | ₩28,088 | ₩27,768 | ₩27,822 | -0.19% | 5.1천 |
|---|
| 2026.08.13 | ₩28,142 | ₩28,146 | ₩27,995 | ₩28,009 | -0.47% | 3.8천 |
|---|
| 2026.08.12 | ₩28,249 | ₩28,489 | ₩28,142 | ₩28,142 | -0.38% | 5천 |
|---|
| 2026.08.11 | ₩28,302 | ₩28,556 | ₩28,302 | ₩28,489 | +0.66% | 1.1만 |
|---|
| 2026.08.10 | ₩28,342 | ₩28,475 | ₩28,255 | ₩28,255 | -0.31% | 894 |
|---|
| 2026.08.07 | ₩28,409 | ₩28,649 | ₩28,342 | ₩28,449 | +0.14% | 7천 |
|---|
| 2026.08.06 | ₩28,195 | ₩28,322 | ₩28,182 | ₩28,322 | +0.45% | 2.2천 |
|---|
| 2026.08.05 | ₩28,209 | ₩28,462 | ₩28,142 | ₩28,295 | +0.31% | 2.7천 |
|---|
| 2026.08.04 | ₩28,489 | ₩28,489 | ₩28,322 | ₩28,322 | -0.59% | 3.3천 |
|---|
| 2026.08.03 | ₩28,115 | ₩28,355 | ₩28,115 | ₩28,355 | +0.85% | 578 |
|---|
| 2026.07.31 | ₩28,262 | ₩28,449 | ₩28,075 | ₩28,102 | -0.57% | 7.3천 |
|---|
| 2026.07.30 | ₩28,169 | ₩28,622 | ₩28,169 | ₩28,382 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩28,195 | ₩28,329 | ₩28,195 | ₩28,329 | +0.47% | 581 |
|---|
| 2026.07.28 | ₩28,449 | ₩28,449 | ₩28,169 | ₩28,289 | -0.56% | 1.4천 |
|---|
| 2026.07.27 | ₩28,249 | ₩28,449 | ₩28,169 | ₩28,315 | +0.24% | 2.1천 |
|---|
| 2026.07.24 | ₩28,489 | ₩28,562 | ₩28,382 | ₩28,449 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩28,596 | ₩28,649 | ₩28,329 | ₩28,435 | -0.56% | 2.2천 |
|---|
| 2026.07.22 | ₩28,889 | ₩28,889 | ₩28,789 | ₩28,789 | -0.35% | 383 |
|---|
| 2026.07.21 | ₩28,742 | ₩28,782 | ₩28,742 | ₩28,769 | +0.09% | 2.8천 |
|---|
| 2026.07.20 | ₩28,983 | ₩28,983 | ₩28,622 | ₩28,756 | -0.78% | 4.1천 |
|---|
| 2026.07.17 | ₩28,609 | ₩28,756 | ₩28,569 | ₩28,582 | -0.09% | 2.4천 |
|---|
| 2026.07.16 | ₩28,809 | ₩28,889 | ₩28,622 | ₩28,729 | -0.28% | 2.9천 |
|---|
| 2026.07.15 | ₩28,836 | ₩28,989 | ₩28,809 | ₩28,809 | -0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩28,862 | ₩29,023 | ₩28,809 | ₩28,836 | -0.09% | 2.1천 |
|---|
| 2026.07.13 | ₩28,836 | ₩29,063 | ₩28,836 | ₩28,956 | +0.42% | 7천 |
|---|
| 2026.07.10 | ₩29,063 | ₩29,063 | ₩28,956 | ₩28,956 | -0.37% | 2.9천 |
|---|
| 2026.07.09 | ₩29,036 | ₩29,089 | ₩29,036 | ₩29,089 | +0.18% | 328 |
|---|
| 2026.07.08 | ₩28,983 | ₩29,089 | ₩28,956 | ₩29,049 | +0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩29,116 | ₩29,116 | ₩29,116 | ₩29,116 | 0.00% | 1.1천 |
|---|
| 2026.07.06 | ₩28,996 | ₩29,476 | ₩28,996 | ₩29,249 | +0.87% | 2.5천 |
|---|
| 2026.07.02 | ₩28,969 | ₩29,303 | ₩28,969 | ₩29,049 | +0.28% | 1.5천 |
|---|
| 2026.07.01 | ₩29,023 | ₩29,060 | ₩28,369 | ₩29,023 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩29,103 | ₩29,236 | ₩28,969 | ₩29,056 | -0.16% | 5.2천 |
|---|
| 2026.06.29 | ₩29,249 | ₩29,396 | ₩29,249 | ₩29,396 | +0.50% | 495 |
|---|
| 2026.06.26 | ₩29,356 | ₩29,356 | ₩29,036 | ₩29,137 | -0.75% | 2.2천 |
|---|
| 2026.06.25 | ₩29,156 | ₩29,156 | ₩29,076 | ₩29,143 | -0.05% | 1천 |
|---|
| 2026.06.24 | ₩28,996 | ₩29,249 | ₩28,942 | ₩28,942 | -0.18% | 2.3천 |
|---|
| 2026.06.23 | ₩29,063 | ₩29,329 | ₩28,876 | ₩29,099 | +0.13% | 8.4천 |
|---|
| 2026.06.22 | ₩28,969 | ₩29,289 | ₩28,969 | ₩29,263 | +1.01% | 2.1천 |
|---|
| 2026.06.18 | ₩29,129 | ₩29,129 | ₩28,802 | ₩28,969 | -0.55% | 5.3천 |
|---|
| 2026.06.17 | ₩29,263 | ₩29,436 | ₩29,263 | ₩29,343 | +0.27% | 4.2천 |
|---|
| 2026.06.16 | ₩29,276 | ₩29,416 | ₩29,249 | ₩29,290 | +0.05% | 1.7천 |
|---|
| 2026.06.15 | ₩29,356 | ₩29,490 | ₩29,329 | ₩29,329 | -0.09% | 893 |
|---|
| 2026.06.12 | ₩29,289 | ₩29,476 | ₩29,112 | ₩29,316 | +0.09% | 2.1천 |
|---|
| 2026.06.11 | ₩29,356 | ₩29,356 | ₩29,216 | ₩29,289 | -0.23% | 6.3천 |
|---|
| 2026.06.10 | ₩29,249 | ₩29,463 | ₩29,249 | ₩29,340 | +0.31% | 525 |
|---|
| 2026.06.09 | ₩29,356 | ₩29,490 | ₩29,289 | ₩29,349 | -0.02% | 2.3천 |
|---|
| 2026.06.08 | ₩29,276 | ₩29,476 | ₩29,276 | ₩29,357 | +0.28% | 2.2천 |
|---|
| 2026.06.05 | ₩29,356 | ₩29,516 | ₩29,303 | ₩29,303 | -0.18% | 2.2천 |
|---|
| 2026.06.04 | ₩29,530 | ₩29,530 | ₩29,383 | ₩29,383 | -0.50% | 3천 |
|---|
| 2026.06.03 | ₩29,476 | ₩29,530 | ₩29,396 | ₩29,396 | -0.27% | 1.2만 |
|---|
| 2026.06.02 | ₩29,556 | ₩29,556 | ₩29,491 | ₩29,556 | 0.00% | 446 |
|---|
| 2026.06.01 | ₩29,530 | ₩29,556 | ₩29,470 | ₩29,470 | -0.20% | 2천 |
|---|
| 2026.05.29 | ₩29,396 | ₩29,530 | ₩29,396 | ₩29,530 | +0.45% | 1천 |
|---|
| 2026.05.28 | ₩29,396 | ₩29,520 | ₩29,396 | ₩29,456 | +0.20% | 502 |
|---|
| 2026.05.27 | ₩29,423 | ₩29,556 | ₩29,396 | ₩29,396 | -0.09% | 1.5천 |
|---|
| 2026.05.26 | ₩29,530 | ₩29,530 | ₩29,383 | ₩29,476 | -0.18% | 2.1천 |
|---|
| 2026.05.22 | ₩29,396 | ₩29,530 | ₩29,369 | ₩29,524 | +0.44% | 3.7천 |
|---|
| 2026.05.21 | ₩29,543 | ₩29,543 | ₩29,383 | ₩29,423 | -0.41% | 3.4천 |
|---|
| 2026.05.20 | ₩29,387 | ₩29,387 | ₩29,387 | ₩29,387 | 0.00% | 384 |
|---|
| 2026.05.19 | ₩29,490 | ₩29,530 | ₩29,369 | ₩29,470 | -0.07% | 2.4천 |
|---|
| 2026.05.18 | ₩29,676 | ₩29,716 | ₩29,543 | ₩29,543 | -0.45% | 4.7천 |
|---|
| 2026.05.15 | ₩29,903 | ₩29,903 | ₩29,703 | ₩29,703 | -0.67% | 5.1천 |
|---|
| 2026.05.14 | ₩30,023 | ₩30,157 | ₩30,023 | ₩30,157 | +0.44% | 745 |
|---|
| 2026.05.13 | ₩29,957 | ₩30,110 | ₩29,957 | ₩30,110 | +0.51% | 3.5천 |
|---|
| 2026.05.12 | ₩30,170 | ₩30,170 | ₩29,930 | ₩30,010 | -0.53% | 1.2천 |
|---|
| 2026.05.11 | ₩30,077 | ₩30,197 | ₩30,050 | ₩30,064 | -0.04% | 2.6천 |
|---|
| 2026.05.08 | ₩29,903 | ₩29,977 | ₩29,903 | ₩29,977 | +0.25% | 989 |
|---|
| 2026.05.07 | ₩29,903 | ₩30,023 | ₩29,903 | ₩29,977 | +0.25% | 847 |
|---|
| 2026.05.06 | ₩29,903 | ₩30,010 | ₩29,903 | ₩29,917 | +0.04% | 3.8천 |
|---|
| 2026.05.05 | ₩29,850 | ₩30,010 | ₩29,850 | ₩29,943 | +0.31% | 982 |
|---|
| 2026.05.04 | ₩29,796 | ₩30,010 | ₩29,796 | ₩29,890 | +0.31% | 1.7천 |
|---|
| 2026.05.01 | ₩29,863 | ₩29,988 | ₩29,863 | ₩29,988 | +0.42% | 1.7천 |
|---|
| 2026.04.30 | ₩29,823 | ₩30,010 | ₩29,803 | ₩30,010 | +0.63% | 5.8천 |
|---|
| 2026.04.29 | ₩29,917 | ₩29,917 | ₩29,770 | ₩29,770 | -0.49% | 2.1천 |
|---|
| 2026.04.28 | ₩29,970 | ₩30,183 | ₩29,943 | ₩29,943 | -0.09% | 2.1천 |
|---|
| 2026.04.27 | ₩30,010 | ₩30,063 | ₩29,930 | ₩29,970 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩30,023 | ₩30,197 | ₩30,023 | ₩30,090 | +0.22% | 1천 |
|---|
| 2026.04.23 | ₩30,197 | ₩30,197 | ₩30,197 | ₩30,197 | 0.00% | 367 |
|---|
| 2026.04.22 | ₩29,983 | ₩30,185 | ₩29,890 | ₩29,957 | -0.09% | 7.9천 |
|---|
| 2026.04.21 | ₩30,103 | ₩30,210 | ₩29,882 | ₩30,063 | -0.13% | 3.2천 |
|---|
| 2026.04.20 | ₩30,077 | ₩30,284 | ₩29,997 | ₩30,037 | -0.13% | 2.7천 |
|---|
| 2026.04.17 | ₩29,877 | ₩30,157 | ₩29,877 | ₩30,063 | +0.63% | 1.5천 |
|---|
| 2026.04.16 | ₩30,037 | ₩30,037 | ₩29,917 | ₩29,917 | -0.40% | 1.1천 |
|---|
| 2026.04.15 | ₩29,990 | ₩30,157 | ₩29,990 | ₩30,157 | +0.56% | 950 |
|---|
| 2026.04.14 | ₩29,903 | ₩29,930 | ₩29,903 | ₩29,930 | +0.09% | 874 |
|---|
| 2026.04.13 | ₩29,890 | ₩30,103 | ₩29,890 | ₩30,103 | +0.71% | 1.4천 |
|---|
| 2026.04.10 | ₩29,837 | ₩30,103 | ₩29,810 | ₩29,837 | 0.00% | 3.8천 |
|---|
| 2026.04.09 | ₩29,917 | ₩30,103 | ₩29,813 | ₩30,023 | +0.36% | 3.5천 |
|---|
| 2026.04.08 | ₩29,796 | ₩30,103 | ₩29,796 | ₩30,103 | +1.03% | 0 |
|---|
| 2026.04.07 | ₩29,957 | ₩29,997 | ₩29,917 | ₩29,917 | -0.13% | 935 |
|---|
| 2026.04.06 | ₩29,903 | ₩30,157 | ₩29,903 | ₩30,023 | +0.40% | 3.9천 |
|---|
| 2026.04.02 | ₩29,903 | ₩29,903 | ₩29,903 | ₩29,903 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩30,250 | ₩30,250 | ₩29,770 | ₩29,903 | -1.15% | 2천 |
|---|
| 2026.03.31 | ₩30,173 | ₩30,173 | ₩29,903 | ₩29,903 | -0.89% | 4.5천 |
|---|
| 2026.03.30 | ₩29,837 | ₩29,997 | ₩29,703 | ₩29,796 | -0.13% | 3천 |
|---|
| 2026.03.27 | ₩29,823 | ₩29,823 | ₩29,796 | ₩29,823 | 0.00% | 887 |
|---|
| 2026.03.26 | ₩29,997 | ₩30,101 | ₩29,943 | ₩29,985 | -0.04% | 1.6천 |
|---|
| 2026.03.25 | ₩30,063 | ₩30,077 | ₩29,690 | ₩29,847 | -0.72% | 873 |
|---|
| 2026.03.24 | ₩30,077 | ₩30,077 | ₩29,810 | ₩29,930 | -0.49% | 2.3천 |
|---|
| 2026.03.23 | ₩29,703 | ₩30,210 | ₩29,703 | ₩29,796 | +0.31% | 3.6천 |
|---|
| 2026.03.20 | ₩30,464 | ₩30,464 | ₩29,810 | ₩29,810 | -2.15% | 7.7천 |
|---|
| 2026.03.19 | ₩30,143 | ₩30,357 | ₩30,023 | ₩30,357 | +0.71% | 6.4천 |
|---|
| 2026.03.18 | ₩30,384 | ₩30,557 | ₩30,384 | ₩30,437 | +0.18% | 3천 |
|---|
| 2026.03.17 | ₩30,397 | ₩30,520 | ₩30,397 | ₩30,494 | +0.32% | 2천 |
|---|
| 2026.03.16 | ₩30,295 | ₩30,424 | ₩30,295 | ₩30,424 | +0.43% | 917 |
|---|
| 2026.03.13 | ₩30,691 | ₩30,691 | ₩30,290 | ₩30,450 | -0.78% | 4.2천 |
|---|
| 2026.03.12 | ₩30,602 | ₩30,691 | ₩30,290 | ₩30,410 | -0.63% | 5.9천 |
|---|
| 2026.03.11 | ₩30,570 | ₩30,664 | ₩30,544 | ₩30,664 | +0.31% | 543 |
|---|
| 2026.03.10 | ₩30,650 | ₩30,784 | ₩30,650 | ₩30,691 | +0.13% | 1 |
|---|
| 2026.03.09 | ₩30,584 | ₩30,854 | ₩30,557 | ₩30,757 | +0.57% | 1 |
|---|
| 2026.03.06 | ₩30,450 | ₩30,864 | ₩30,450 | ₩30,704 | +0.83% | 1 |
|---|
| 2026.03.05 | ₩30,757 | ₩30,971 | ₩30,437 | ₩30,811 | +0.17% | 1 |
|---|
| 2026.03.04 | ₩30,637 | ₩31,184 | ₩30,597 | ₩31,064 | +1.39% | 1 |
|---|
| 2026.03.03 | ₩30,344 | ₩30,631 | ₩30,291 | ₩30,631 | +0.95% | 1 |
|---|
| 2026.03.02 | ₩30,290 | ₩30,597 | ₩30,290 | ₩30,597 | +1.01% | 1 |
|---|
| 2026.02.27 | ₩30,757 | ₩30,784 | ₩30,157 | ₩30,304 | -1.48% | 1 |
|---|
| 2026.02.26 | ₩30,957 | ₩31,051 | ₩30,917 | ₩30,917 | -0.13% | 2천 |
|---|
| 2026.02.25 | ₩30,761 | ₩30,761 | ₩30,761 | ₩30,761 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩30,864 | ₩30,944 | ₩30,761 | ₩30,761 | -0.33% | 1 |
|---|
| 2026.02.23 | ₩30,490 | ₩31,024 | ₩30,490 | ₩30,851 | +1.18% | 1 |
|---|
| 2026.02.20 | ₩30,677 | ₩30,851 | ₩30,604 | ₩30,644 | -0.11% | 7.3천 |
|---|
| 2026.02.19 | ₩30,557 | ₩30,677 | ₩30,557 | ₩30,677 | +0.39% | 955 |
|---|
| 2026.02.18 | ₩30,597 | ₩30,784 | ₩30,554 | ₩30,571 | -0.09% | 7.3천 |
|---|
| 2026.02.17 | ₩30,581 | ₩30,784 | ₩30,490 | ₩30,784 | +0.66% | 4.6천 |
|---|
| 2026.02.13 | ₩30,290 | ₩30,490 | ₩30,290 | ₩30,490 | +0.66% | 1.3천 |
|---|
| 2026.02.12 | ₩30,597 | ₩30,637 | ₩30,357 | ₩30,357 | -0.78% | 2.5천 |
|---|
| 2026.02.11 | ₩30,304 | ₩31,611 | ₩30,170 | ₩30,771 | +1.54% | 2.3만 |
|---|
| 2026.02.10 | ₩29,957 | ₩30,171 | ₩29,957 | ₩30,063 | +0.36% | 2.3천 |
|---|
| 2026.02.09 | ₩29,970 | ₩30,207 | ₩29,970 | ₩30,063 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩29,957 | ₩30,183 | ₩29,957 | ₩30,077 | +0.40% | 1.2천 |
|---|
| 2026.02.05 | ₩30,304 | ₩30,304 | ₩29,996 | ₩30,058 | -0.81% | 645 |
|---|
| 2026.02.04 | ₩30,004 | ₩30,249 | ₩30,004 | ₩30,062 | +0.19% | 8.5천 |
|---|
| 2026.02.03 | ₩29,997 | ₩29,997 | ₩29,997 | ₩29,997 | 0.00% | 785 |
|---|
| 2026.02.02 | ₩30,103 | ₩30,103 | ₩29,823 | ₩30,010 | -0.31% | 2.5천 |
|---|
| 2026.01.30 | ₩30,018 | ₩30,067 | ₩30,018 | ₩30,067 | +0.16% | 2.5천 |
|---|
| 2026.01.29 | ₩29,837 | ₩29,978 | ₩29,837 | ₩29,978 | +0.47% | 821 |
|---|
| 2026.01.28 | ₩30,013 | ₩30,013 | ₩29,850 | ₩30,010 | -0.01% | 1.5천 |
|---|
| 2026.01.27 | ₩30,010 | ₩30,143 | ₩30,010 | ₩30,023 | +0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩29,837 | ₩30,098 | ₩29,823 | ₩29,963 | +0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩29,825 | ₩29,890 | ₩29,810 | ₩29,862 | +0.12% | 6천 |
|---|
| 2026.01.22 | ₩29,783 | ₩29,810 | ₩29,770 | ₩29,810 | +0.09% | 1.2천 |
|---|
| 2026.01.21 | ₩29,703 | ₩29,823 | ₩29,703 | ₩29,810 | +0.36% | 2.6천 |
|---|
| 2026.01.20 | ₩29,930 | ₩29,930 | ₩29,650 | ₩29,702 | -0.76% | 5.8천 |
|---|
| 2026.01.16 | ₩29,917 | ₩30,010 | ₩29,863 | ₩29,863 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩29,890 | ₩29,997 | ₩29,703 | ₩29,951 | +0.20% | 9천 |
|---|
| 2026.01.14 | ₩29,770 | ₩29,983 | ₩29,770 | ₩29,957 | +0.63% | 589 |
|---|
| 2026.01.13 | ₩29,957 | ₩29,957 | ₩29,791 | ₩29,903 | -0.18% | 3.8천 |
|---|
| 2026.01.12 | ₩29,997 | ₩29,997 | ₩29,783 | ₩29,890 | -0.36% | 5.3천 |
|---|
| 2026.01.09 | ₩29,917 | ₩29,943 | ₩29,837 | ₩29,878 | -0.13% | 1만 |
|---|
| 2026.01.08 | ₩29,810 | ₩29,870 | ₩29,810 | ₩29,810 | 0.00% | 1.2천 |
|---|
| 2026.01.07 | ₩29,810 | ₩29,903 | ₩29,676 | ₩29,850 | +0.13% | 6.5천 |
|---|
| 2026.01.06 | ₩29,890 | ₩29,957 | ₩29,650 | ₩29,810 | -0.27% | 1.5만 |
|---|
| 2026.01.05 | ₩29,756 | ₩29,871 | ₩29,650 | ₩29,676 | -0.27% | 5.3천 |
|---|
| 2026.01.02 | ₩29,583 | ₩29,730 | ₩29,463 | ₩29,703 | +0.41% | 4.2천 |
|---|
| 2025.12.31 | ₩29,850 | ₩29,850 | ₩29,463 | ₩29,570 | -0.94% | 3.4천 |
|---|
| 2025.12.30 | ₩29,490 | ₩29,803 | ₩29,490 | ₩29,803 | +1.06% | 1.2만 |
|---|
| 2025.12.29 | ₩29,610 | ₩29,683 | ₩29,610 | ₩29,625 | +0.05% | 1.2만 |
|---|
| 2025.12.26 | ₩29,522 | ₩29,623 | ₩29,383 | ₩29,583 | +0.21% | 1.4만 |
|---|
| 2025.12.24 | ₩29,623 | ₩29,623 | ₩29,396 | ₩29,583 | -0.14% | 2.7천 |
|---|
| 2025.12.23 | ₩29,463 | ₩29,570 | ₩29,463 | ₩29,516 | +0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩29,503 | ₩29,503 | ₩29,349 | ₩29,470 | -0.11% | 7.9천 |
|---|
| 2025.12.19 | ₩29,503 | ₩29,623 | ₩29,503 | ₩29,556 | +0.18% | 8.3천 |
|---|
| 2025.12.18 | ₩29,436 | ₩29,610 | ₩29,436 | ₩29,530 | +0.32% | 3.2천 |
|---|
| 2025.12.17 | ₩29,823 | ₩29,823 | ₩29,623 | ₩29,770 | -0.18% | 3.6천 |
|---|
| 2025.12.16 | ₩29,730 | ₩29,895 | ₩29,650 | ₩29,823 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩29,756 | ₩29,949 | ₩29,583 | ₩29,770 | +0.04% | 2.8천 |
|---|
| 2025.12.12 | ₩29,676 | ₩29,683 | ₩29,503 | ₩29,636 | -0.13% | 2.7만 |
|---|
| 2025.12.11 | ₩29,756 | ₩29,756 | ₩29,626 | ₩29,626 | -0.44% | 1.8천 |
|---|
| 2025.12.10 | ₩29,583 | ₩29,703 | ₩29,583 | ₩29,690 | +0.36% | 2.4천 |
|---|
| 2025.12.09 | ₩29,676 | ₩29,831 | ₩29,503 | ₩29,583 | -0.31% | 1.8만 |
|---|
| 2025.12.08 | ₩29,794 | ₩29,837 | ₩29,570 | ₩29,756 | -0.13% | 7.1천 |
|---|
| 2025.12.05 | ₩29,823 | ₩29,969 | ₩29,650 | ₩29,796 | -0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩29,770 | ₩29,810 | ₩29,756 | ₩29,756 | -0.04% | 1.6천 |
|---|
| 2025.12.03 | ₩29,650 | ₩29,863 | ₩29,650 | ₩29,850 | +0.68% | 2.8천 |
|---|
| 2025.12.02 | ₩29,997 | ₩30,023 | ₩29,623 | ₩29,930 | -0.22% | 4.4천 |
|---|
| 2025.12.01 | ₩30,023 | ₩30,023 | ₩29,783 | ₩29,930 | -0.31% | 1.3천 |
|---|
| 2025.11.28 | ₩29,863 | ₩30,090 | ₩29,863 | ₩30,090 | +0.76% | 740 |
|---|
| 2025.11.26 | ₩29,690 | ₩29,970 | ₩29,623 | ₩29,970 | +0.94% | 1.2만 |
|---|
| 2025.11.25 | ₩30,210 | ₩30,210 | ₩30,063 | ₩30,210 | 0.00% | 1.3천 |
|---|
| 2025.11.24 | ₩29,970 | ₩30,085 | ₩29,863 | ₩29,957 | -0.04% | 2.7천 |
|---|
| 2025.11.21 | ₩29,716 | ₩29,907 | ₩29,650 | ₩29,907 | +0.64% | 1.6천 |
|---|
| 2025.11.20 | ₩29,863 | ₩29,890 | ₩29,623 | ₩29,623 | -0.80% | 7.7천 |
|---|
| 2025.11.19 | ₩29,823 | ₩29,924 | ₩29,823 | ₩29,897 | +0.25% | 1.7천 |
|---|
| 2025.11.18 | ₩29,690 | ₩30,063 | ₩29,690 | ₩29,837 | +0.49% | 1.1만 |
|---|
| 2025.11.17 | ₩29,903 | ₩29,903 | ₩29,743 | ₩29,837 | -0.22% | 3.8천 |
|---|
| 2025.11.14 | ₩29,930 | ₩29,957 | ₩29,810 | ₩29,903 | -0.09% | 1.7천 |
|---|
| 2025.11.13 | ₩30,050 | ₩30,050 | ₩29,810 | ₩29,930 | -0.40% | 3.1천 |
|---|
| 2025.11.12 | ₩30,023 | ₩30,250 | ₩30,023 | ₩30,050 | +0.09% | 3.1천 |
|---|
| 2025.11.11 | ₩30,157 | ₩30,157 | ₩30,023 | ₩30,157 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩30,063 | ₩30,277 | ₩30,063 | ₩30,277 | +0.71% | 1.4천 |
|---|
| 2025.11.07 | ₩29,997 | ₩30,077 | ₩29,997 | ₩30,062 | +0.22% | 1.8천 |
|---|
| 2025.11.06 | ₩30,197 | ₩30,210 | ₩29,890 | ₩29,992 | -0.68% | 7천 |
|---|
| 2025.11.05 | ₩30,090 | ₩30,103 | ₩29,876 | ₩29,997 | -0.31% | 6.7천 |
|---|
| 2025.11.04 | ₩30,077 | ₩30,183 | ₩29,770 | ₩30,103 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩30,210 | ₩30,330 | ₩30,090 | ₩30,177 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩30,237 | ₩30,237 | ₩30,010 | ₩30,090 | -0.49% | 2.9천 |
|---|
| 2025.10.30 | ₩30,183 | ₩30,544 | ₩30,090 | ₩30,170 | -0.04% | 5.6천 |
|---|
| 2025.10.29 | ₩30,384 | ₩30,384 | ₩30,290 | ₩30,304 | -0.26% | 629 |
|---|
| 2025.10.28 | ₩30,377 | ₩30,557 | ₩30,330 | ₩30,437 | +0.20% | 2.4천 |
|---|
| 2025.10.27 | ₩30,530 | ₩30,544 | ₩30,530 | ₩30,544 | +0.04% | 608 |
|---|
| 2025.10.24 | ₩30,450 | ₩30,477 | ₩30,277 | ₩30,424 | -0.09% | 4.6천 |
|---|
| 2025.10.23 | ₩30,344 | ₩30,357 | ₩30,290 | ₩30,357 | +0.04% | 349 |
|---|
| 2025.10.22 | ₩30,397 | ₩30,397 | ₩30,125 | ₩30,344 | -0.18% | 1.6천 |
|---|
| 2025.10.21 | ₩30,464 | ₩30,477 | ₩30,290 | ₩30,397 | -0.22% | 2.7천 |
|---|
| 2025.10.20 | ₩30,090 | ₩30,357 | ₩30,090 | ₩30,317 | +0.75% | 6천 |
|---|
| 2025.10.17 | ₩30,157 | ₩30,157 | ₩30,063 | ₩30,157 | 0.00% | 647 |
|---|
| 2025.10.16 | ₩30,170 | ₩30,223 | ₩30,023 | ₩30,023 | -0.49% | 2.7천 |
|---|
| 2025.10.15 | ₩30,023 | ₩30,170 | ₩30,010 | ₩30,170 | +0.49% | 5.2천 |
|---|
| 2025.10.14 | ₩30,005 | ₩30,023 | ₩29,957 | ₩30,023 | +0.06% | 1.2천 |
|---|
| 2025.10.13 | ₩30,183 | ₩30,210 | ₩29,957 | ₩29,972 | -0.70% | 4.3천 |
|---|
| 2025.10.10 | ₩30,103 | ₩30,103 | ₩29,770 | ₩29,917 | -0.62% | 5.6천 |
|---|