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 | ₩26,650 | ₩26,650 | ₩26,345 | ₩26,610 | -0.15% | 8.5천 |
| 2026.10.08 | ₩26,544 | ₩26,784 | ₩26,183 | ₩26,544 | 0.00% | 7.5천 |
| 2026.10.07 | ₩26,624 | ₩26,731 | ₩26,610 | ₩26,650 | +0.10% | 986 |
| 2026.10.06 | ₩26,504 | ₩26,904 | ₩26,504 | ₩26,797 | +1.11% | 1천 |
| 2026.10.05 | ₩26,530 | ₩26,811 | ₩26,410 | ₩26,577 | +0.18% | 3.2천 |
| 2026.10.02 | ₩26,597 | ₩27,058 | ₩26,263 | ₩26,784 | +0.70% | 4.8천 |
| 2026.10.01 | ₩26,437 | ₩26,864 | ₩26,317 | ₩26,704 | +1.01% | 6.9천 |
| 2026.09.30 | ₩26,490 | ₩26,570 | ₩26,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,463 |
| -0.10% |
| 3.3천 |
| 2026.09.29 | ₩26,624 | ₩26,624 | ₩26,450 | ₩26,450 | -0.65% | 1.7천 |
|---|
| 2026.09.28 | ₩26,704 | ₩26,704 | ₩26,624 | ₩26,640 | -0.24% | 5.9천 |
|---|
| 2026.09.25 | ₩26,797 | ₩26,797 | ₩26,677 | ₩26,677 | -0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩26,650 | ₩26,904 | ₩26,637 | ₩26,657 | +0.03% | 2천 |
|---|
| 2026.09.23 | ₩26,864 | ₩27,104 | ₩26,650 | ₩26,650 | -0.80% | 3.7천 |
|---|
| 2026.09.22 | ₩26,957 | ₩27,271 | ₩26,948 | ₩27,011 | +0.20% | 2.6천 |
|---|
| 2026.09.21 | ₩27,291 | ₩27,291 | ₩26,771 | ₩26,771 | -1.91% | 1.9천 |
|---|
| 2026.09.18 | ₩27,345 | ₩27,398 | ₩27,345 | ₩27,371 | +0.10% | 688 |
|---|
| 2026.09.17 | ₩27,371 | ₩27,665 | ₩27,371 | ₩27,410 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩27,305 | ₩27,598 | ₩27,305 | ₩27,371 | +0.24% | 4.8천 |
|---|
| 2026.09.15 | ₩27,291 | ₩27,692 | ₩27,291 | ₩27,321 | +0.11% | 3.1천 |
|---|
| 2026.09.14 | ₩27,291 | ₩27,465 | ₩27,291 | ₩27,465 | +0.64% | 1.5천 |
|---|
| 2026.09.11 | ₩27,331 | ₩27,505 | ₩27,291 | ₩27,438 | +0.39% | 3.4천 |
|---|
| 2026.09.10 | ₩27,465 | ₩27,678 | ₩27,371 | ₩27,371 | -0.34% | 9.2천 |
|---|
| 2026.09.09 | ₩27,505 | ₩27,605 | ₩27,425 | ₩27,545 | +0.15% | 7.3천 |
|---|
| 2026.09.08 | ₩27,452 | ₩27,641 | ₩27,438 | ₩27,641 | +0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩27,518 | ₩27,585 | ₩27,518 | ₩27,572 | +0.19% | 1.1천 |
|---|
| 2026.09.03 | ₩27,438 | ₩27,605 | ₩27,438 | ₩27,596 | +0.58% | 4.4천 |
|---|
| 2026.09.02 | ₩27,505 | ₩27,772 | ₩27,478 | ₩27,505 | 0.00% | 5.5천 |
|---|
| 2026.09.01 | ₩27,678 | ₩27,807 | ₩27,425 | ₩27,598 | -0.29% | 2.5천 |
|---|
| 2026.08.31 | ₩27,371 | ₩27,934 | ₩27,371 | ₩27,672 | +1.10% | 4.3천 |
|---|
| 2026.08.28 | ₩27,692 | ₩27,745 | ₩27,278 | ₩27,572 | -0.43% | 8.5천 |
|---|
| 2026.08.27 | ₩27,505 | ₩27,852 | ₩27,505 | ₩27,665 | +0.58% | 6.7천 |
|---|
| 2026.08.26 | ₩27,692 | ₩27,865 | ₩27,545 | ₩27,572 | -0.43% | 2.7천 |
|---|
| 2026.08.25 | ₩27,763 | ₩27,825 | ₩27,505 | ₩27,705 | -0.21% | 3.4천 |
|---|
| 2026.08.24 | ₩27,425 | ₩27,772 | ₩27,425 | ₩27,772 | +1.27% | 1.2천 |
|---|
| 2026.08.21 | ₩27,411 | ₩27,505 | ₩27,318 | ₩27,425 | +0.05% | 4.6천 |
|---|
| 2026.08.20 | ₩27,385 | ₩27,558 | ₩27,225 | ₩27,532 | +0.54% | 9.3천 |
|---|
| 2026.08.19 | ₩27,759 | ₩27,926 | ₩27,605 | ₩27,678 | -0.29% | 9.1천 |
|---|
| 2026.08.18 | ₩27,865 | ₩27,905 | ₩27,678 | ₩27,725 | -0.50% | 4.4천 |
|---|
| 2026.08.17 | ₩27,839 | ₩27,919 | ₩27,839 | ₩27,908 | +0.25% | 1.7천 |
|---|
| 2026.08.14 | ₩27,892 | ₩28,106 | ₩27,785 | ₩27,839 | -0.19% | 5.1천 |
|---|
| 2026.08.13 | ₩28,159 | ₩28,164 | ₩28,012 | ₩28,026 | -0.47% | 3.8천 |
|---|
| 2026.08.12 | ₩28,266 | ₩28,506 | ₩28,159 | ₩28,159 | -0.38% | 5천 |
|---|
| 2026.08.11 | ₩28,319 | ₩28,573 | ₩28,319 | ₩28,506 | +0.66% | 1.1만 |
|---|
| 2026.08.10 | ₩28,359 | ₩28,493 | ₩28,273 | ₩28,273 | -0.31% | 894 |
|---|
| 2026.08.07 | ₩28,426 | ₩28,667 | ₩28,359 | ₩28,466 | +0.14% | 7천 |
|---|
| 2026.08.06 | ₩28,213 | ₩28,339 | ₩28,199 | ₩28,339 | +0.45% | 2.2천 |
|---|
| 2026.08.05 | ₩28,226 | ₩28,480 | ₩28,159 | ₩28,313 | +0.31% | 2.7천 |
|---|
| 2026.08.04 | ₩28,506 | ₩28,506 | ₩28,339 | ₩28,339 | -0.59% | 3.3천 |
|---|
| 2026.08.03 | ₩28,132 | ₩28,373 | ₩28,132 | ₩28,373 | +0.85% | 578 |
|---|
| 2026.07.31 | ₩28,279 | ₩28,467 | ₩28,092 | ₩28,119 | -0.57% | 7.3천 |
|---|
| 2026.07.30 | ₩28,186 | ₩28,640 | ₩28,186 | ₩28,399 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩28,213 | ₩28,346 | ₩28,213 | ₩28,346 | +0.47% | 581 |
|---|
| 2026.07.28 | ₩28,466 | ₩28,466 | ₩28,186 | ₩28,306 | -0.56% | 1.4천 |
|---|
| 2026.07.27 | ₩28,266 | ₩28,466 | ₩28,186 | ₩28,333 | +0.24% | 2.1천 |
|---|
| 2026.07.24 | ₩28,506 | ₩28,580 | ₩28,399 | ₩28,466 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩28,613 | ₩28,667 | ₩28,346 | ₩28,453 | -0.56% | 2.2천 |
|---|
| 2026.07.22 | ₩28,907 | ₩28,907 | ₩28,807 | ₩28,807 | -0.35% | 383 |
|---|
| 2026.07.21 | ₩28,760 | ₩28,800 | ₩28,760 | ₩28,787 | +0.09% | 2.8천 |
|---|
| 2026.07.20 | ₩29,000 | ₩29,000 | ₩28,640 | ₩28,773 | -0.78% | 4.1천 |
|---|
| 2026.07.17 | ₩28,626 | ₩28,773 | ₩28,586 | ₩28,600 | -0.09% | 2.4천 |
|---|
| 2026.07.16 | ₩28,827 | ₩28,907 | ₩28,640 | ₩28,747 | -0.28% | 2.9천 |
|---|
| 2026.07.15 | ₩28,853 | ₩29,007 | ₩28,827 | ₩28,827 | -0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩28,880 | ₩29,040 | ₩28,827 | ₩28,853 | -0.09% | 2.1천 |
|---|
| 2026.07.13 | ₩28,853 | ₩29,080 | ₩28,853 | ₩28,974 | +0.42% | 7천 |
|---|
| 2026.07.10 | ₩29,080 | ₩29,080 | ₩28,974 | ₩28,974 | -0.37% | 2.9천 |
|---|
| 2026.07.09 | ₩29,054 | ₩29,107 | ₩29,054 | ₩29,107 | +0.18% | 328 |
|---|
| 2026.07.08 | ₩29,000 | ₩29,107 | ₩28,974 | ₩29,067 | +0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩29,134 | ₩29,134 | ₩29,134 | ₩29,134 | 0.00% | 1.1천 |
|---|
| 2026.07.06 | ₩29,014 | ₩29,494 | ₩29,014 | ₩29,267 | +0.87% | 2.5천 |
|---|
| 2026.07.02 | ₩28,987 | ₩29,321 | ₩28,987 | ₩29,067 | +0.28% | 1.5천 |
|---|
| 2026.07.01 | ₩29,040 | ₩29,078 | ₩28,386 | ₩29,040 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩29,120 | ₩29,254 | ₩28,987 | ₩29,074 | -0.16% | 5.2천 |
|---|
| 2026.06.29 | ₩29,267 | ₩29,414 | ₩29,267 | ₩29,414 | +0.50% | 495 |
|---|
| 2026.06.26 | ₩29,374 | ₩29,374 | ₩29,054 | ₩29,155 | -0.75% | 2.2천 |
|---|
| 2026.06.25 | ₩29,174 | ₩29,174 | ₩29,094 | ₩29,161 | -0.05% | 1천 |
|---|
| 2026.06.24 | ₩29,014 | ₩29,267 | ₩28,960 | ₩28,960 | -0.18% | 2.3천 |
|---|
| 2026.06.23 | ₩29,080 | ₩29,347 | ₩28,894 | ₩29,117 | +0.13% | 8.4천 |
|---|
| 2026.06.22 | ₩28,987 | ₩29,307 | ₩28,987 | ₩29,281 | +1.01% | 2.1천 |
|---|
| 2026.06.18 | ₩29,147 | ₩29,147 | ₩28,820 | ₩28,987 | -0.55% | 5.3천 |
|---|
| 2026.06.17 | ₩29,281 | ₩29,454 | ₩29,281 | ₩29,361 | +0.27% | 4.2천 |
|---|
| 2026.06.16 | ₩29,294 | ₩29,434 | ₩29,267 | ₩29,308 | +0.05% | 1.7천 |
|---|
| 2026.06.15 | ₩29,374 | ₩29,508 | ₩29,347 | ₩29,347 | -0.09% | 893 |
|---|
| 2026.06.12 | ₩29,307 | ₩29,494 | ₩29,130 | ₩29,334 | +0.09% | 2.1천 |
|---|
| 2026.06.11 | ₩29,374 | ₩29,374 | ₩29,234 | ₩29,307 | -0.23% | 6.3천 |
|---|
| 2026.06.10 | ₩29,267 | ₩29,481 | ₩29,267 | ₩29,358 | +0.31% | 525 |
|---|
| 2026.06.09 | ₩29,374 | ₩29,508 | ₩29,307 | ₩29,368 | -0.02% | 2.3천 |
|---|
| 2026.06.08 | ₩29,294 | ₩29,494 | ₩29,294 | ₩29,375 | +0.28% | 2.2천 |
|---|
| 2026.06.05 | ₩29,374 | ₩29,534 | ₩29,321 | ₩29,321 | -0.18% | 2.2천 |
|---|
| 2026.06.04 | ₩29,548 | ₩29,548 | ₩29,401 | ₩29,401 | -0.50% | 3천 |
|---|
| 2026.06.03 | ₩29,494 | ₩29,548 | ₩29,414 | ₩29,414 | -0.27% | 1.2만 |
|---|
| 2026.06.02 | ₩29,574 | ₩29,574 | ₩29,509 | ₩29,574 | 0.00% | 446 |
|---|
| 2026.06.01 | ₩29,548 | ₩29,574 | ₩29,488 | ₩29,488 | -0.20% | 2천 |
|---|
| 2026.05.29 | ₩29,414 | ₩29,548 | ₩29,414 | ₩29,548 | +0.45% | 1천 |
|---|
| 2026.05.28 | ₩29,414 | ₩29,538 | ₩29,414 | ₩29,474 | +0.20% | 502 |
|---|
| 2026.05.27 | ₩29,441 | ₩29,574 | ₩29,414 | ₩29,414 | -0.09% | 1.5천 |
|---|
| 2026.05.26 | ₩29,548 | ₩29,548 | ₩29,401 | ₩29,494 | -0.18% | 2.1천 |
|---|
| 2026.05.22 | ₩29,414 | ₩29,548 | ₩29,388 | ₩29,543 | +0.44% | 3.7천 |
|---|
| 2026.05.21 | ₩29,561 | ₩29,561 | ₩29,401 | ₩29,441 | -0.41% | 3.4천 |
|---|
| 2026.05.20 | ₩29,405 | ₩29,405 | ₩29,405 | ₩29,405 | 0.00% | 384 |
|---|
| 2026.05.19 | ₩29,508 | ₩29,548 | ₩29,388 | ₩29,488 | -0.07% | 2.4천 |
|---|
| 2026.05.18 | ₩29,695 | ₩29,735 | ₩29,561 | ₩29,561 | -0.45% | 4.7천 |
|---|
| 2026.05.15 | ₩29,922 | ₩29,922 | ₩29,721 | ₩29,721 | -0.67% | 5.1천 |
|---|
| 2026.05.14 | ₩30,042 | ₩30,175 | ₩30,042 | ₩30,175 | +0.44% | 745 |
|---|
| 2026.05.13 | ₩29,975 | ₩30,129 | ₩29,975 | ₩30,129 | +0.51% | 3.5천 |
|---|
| 2026.05.12 | ₩30,189 | ₩30,189 | ₩29,948 | ₩30,028 | -0.53% | 1.2천 |
|---|
| 2026.05.11 | ₩30,095 | ₩30,215 | ₩30,068 | ₩30,082 | -0.04% | 2.6천 |
|---|
| 2026.05.08 | ₩29,922 | ₩29,995 | ₩29,922 | ₩29,995 | +0.25% | 989 |
|---|
| 2026.05.07 | ₩29,922 | ₩30,042 | ₩29,922 | ₩29,995 | +0.25% | 847 |
|---|
| 2026.05.06 | ₩29,922 | ₩30,028 | ₩29,922 | ₩29,935 | +0.04% | 3.8천 |
|---|
| 2026.05.05 | ₩29,868 | ₩30,028 | ₩29,868 | ₩29,962 | +0.31% | 982 |
|---|
| 2026.05.04 | ₩29,815 | ₩30,028 | ₩29,815 | ₩29,908 | +0.31% | 1.7천 |
|---|
| 2026.05.01 | ₩29,882 | ₩30,007 | ₩29,882 | ₩30,007 | +0.42% | 1.7천 |
|---|
| 2026.04.30 | ₩29,841 | ₩30,028 | ₩29,821 | ₩30,028 | +0.63% | 5.8천 |
|---|
| 2026.04.29 | ₩29,935 | ₩29,935 | ₩29,788 | ₩29,788 | -0.49% | 2.1천 |
|---|
| 2026.04.28 | ₩29,988 | ₩30,202 | ₩29,962 | ₩29,962 | -0.09% | 2.1천 |
|---|
| 2026.04.27 | ₩30,028 | ₩30,082 | ₩29,948 | ₩29,988 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩30,042 | ₩30,215 | ₩30,042 | ₩30,109 | +0.22% | 1천 |
|---|
| 2026.04.23 | ₩30,215 | ₩30,215 | ₩30,215 | ₩30,215 | 0.00% | 367 |
|---|
| 2026.04.22 | ₩30,002 | ₩30,203 | ₩29,908 | ₩29,975 | -0.09% | 7.9천 |
|---|
| 2026.04.21 | ₩30,122 | ₩30,229 | ₩29,900 | ₩30,082 | -0.13% | 3.2천 |
|---|
| 2026.04.20 | ₩30,095 | ₩30,302 | ₩30,015 | ₩30,055 | -0.13% | 2.7천 |
|---|
| 2026.04.17 | ₩29,895 | ₩30,175 | ₩29,895 | ₩30,082 | +0.63% | 1.5천 |
|---|
| 2026.04.16 | ₩30,055 | ₩30,055 | ₩29,935 | ₩29,935 | -0.40% | 1.1천 |
|---|
| 2026.04.15 | ₩30,008 | ₩30,175 | ₩30,008 | ₩30,175 | +0.56% | 950 |
|---|
| 2026.04.14 | ₩29,922 | ₩29,948 | ₩29,922 | ₩29,948 | +0.09% | 874 |
|---|
| 2026.04.13 | ₩29,908 | ₩30,122 | ₩29,908 | ₩30,122 | +0.71% | 1.4천 |
|---|
| 2026.04.10 | ₩29,855 | ₩30,122 | ₩29,828 | ₩29,855 | 0.00% | 3.8천 |
|---|
| 2026.04.09 | ₩29,935 | ₩30,122 | ₩29,831 | ₩30,042 | +0.36% | 3.5천 |
|---|
| 2026.04.08 | ₩29,815 | ₩30,122 | ₩29,815 | ₩30,122 | +1.03% | 0 |
|---|
| 2026.04.07 | ₩29,975 | ₩30,015 | ₩29,935 | ₩29,935 | -0.13% | 935 |
|---|
| 2026.04.06 | ₩29,922 | ₩30,175 | ₩29,922 | ₩30,042 | +0.40% | 3.9천 |
|---|
| 2026.04.02 | ₩29,922 | ₩29,922 | ₩29,922 | ₩29,922 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩30,269 | ₩30,269 | ₩29,788 | ₩29,922 | -1.15% | 2천 |
|---|
| 2026.03.31 | ₩30,191 | ₩30,191 | ₩29,922 | ₩29,922 | -0.89% | 4.5천 |
|---|
| 2026.03.30 | ₩29,855 | ₩30,015 | ₩29,721 | ₩29,815 | -0.13% | 3천 |
|---|
| 2026.03.27 | ₩29,841 | ₩29,841 | ₩29,815 | ₩29,841 | 0.00% | 887 |
|---|
| 2026.03.26 | ₩30,015 | ₩30,120 | ₩29,962 | ₩30,003 | -0.04% | 1.6천 |
|---|
| 2026.03.25 | ₩30,082 | ₩30,095 | ₩29,708 | ₩29,865 | -0.72% | 873 |
|---|
| 2026.03.24 | ₩30,095 | ₩30,095 | ₩29,828 | ₩29,948 | -0.49% | 2.3천 |
|---|
| 2026.03.23 | ₩29,721 | ₩30,229 | ₩29,721 | ₩29,815 | +0.31% | 3.6천 |
|---|
| 2026.03.20 | ₩30,482 | ₩30,482 | ₩29,828 | ₩29,828 | -2.15% | 7.7천 |
|---|
| 2026.03.19 | ₩30,162 | ₩30,376 | ₩30,042 | ₩30,376 | +0.71% | 6.4천 |
|---|
| 2026.03.18 | ₩30,402 | ₩30,576 | ₩30,402 | ₩30,456 | +0.18% | 3천 |
|---|
| 2026.03.17 | ₩30,416 | ₩30,538 | ₩30,416 | ₩30,512 | +0.32% | 2천 |
|---|
| 2026.03.16 | ₩30,313 | ₩30,442 | ₩30,313 | ₩30,442 | +0.43% | 917 |
|---|
| 2026.03.13 | ₩30,709 | ₩30,709 | ₩30,309 | ₩30,469 | -0.78% | 4.2천 |
|---|
| 2026.03.12 | ₩30,621 | ₩30,709 | ₩30,309 | ₩30,429 | -0.63% | 5.9천 |
|---|
| 2026.03.11 | ₩30,589 | ₩30,683 | ₩30,562 | ₩30,683 | +0.31% | 543 |
|---|
| 2026.03.10 | ₩30,669 | ₩30,803 | ₩30,669 | ₩30,709 | +0.13% | 1 |
|---|
| 2026.03.09 | ₩30,603 | ₩30,873 | ₩30,576 | ₩30,776 | +0.57% | 1 |
|---|
| 2026.03.06 | ₩30,469 | ₩30,883 | ₩30,469 | ₩30,723 | +0.83% | 1 |
|---|
| 2026.03.05 | ₩30,776 | ₩30,990 | ₩30,456 | ₩30,830 | +0.17% | 1 |
|---|
| 2026.03.04 | ₩30,656 | ₩31,203 | ₩30,616 | ₩31,083 | +1.39% | 1 |
|---|
| 2026.03.03 | ₩30,362 | ₩30,650 | ₩30,310 | ₩30,650 | +0.95% | 1 |
|---|
| 2026.03.02 | ₩30,309 | ₩30,616 | ₩30,309 | ₩30,616 | +1.01% | 1 |
|---|
| 2026.02.27 | ₩30,776 | ₩30,803 | ₩30,175 | ₩30,322 | -1.48% | 1 |
|---|
| 2026.02.26 | ₩30,976 | ₩31,070 | ₩30,936 | ₩30,936 | -0.13% | 2천 |
|---|
| 2026.02.25 | ₩30,780 | ₩30,780 | ₩30,780 | ₩30,780 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩30,883 | ₩30,963 | ₩30,780 | ₩30,780 | -0.33% | 1 |
|---|
| 2026.02.23 | ₩30,509 | ₩31,043 | ₩30,509 | ₩30,870 | +1.18% | 1 |
|---|
| 2026.02.20 | ₩30,696 | ₩30,870 | ₩30,623 | ₩30,663 | -0.11% | 7.3천 |
|---|
| 2026.02.19 | ₩30,576 | ₩30,696 | ₩30,576 | ₩30,696 | +0.39% | 955 |
|---|
| 2026.02.18 | ₩30,616 | ₩30,803 | ₩30,573 | ₩30,589 | -0.09% | 7.3천 |
|---|
| 2026.02.17 | ₩30,600 | ₩30,803 | ₩30,509 | ₩30,803 | +0.66% | 4.6천 |
|---|
| 2026.02.13 | ₩30,309 | ₩30,509 | ₩30,309 | ₩30,509 | +0.66% | 1.3천 |
|---|
| 2026.02.12 | ₩30,616 | ₩30,656 | ₩30,376 | ₩30,376 | -0.78% | 2.5천 |
|---|
| 2026.02.11 | ₩30,322 | ₩31,631 | ₩30,189 | ₩30,789 | +1.54% | 2.3만 |
|---|
| 2026.02.10 | ₩29,975 | ₩30,189 | ₩29,975 | ₩30,082 | +0.36% | 2.3천 |
|---|
| 2026.02.09 | ₩29,988 | ₩30,225 | ₩29,988 | ₩30,082 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩29,975 | ₩30,202 | ₩29,975 | ₩30,095 | +0.40% | 1.2천 |
|---|
| 2026.02.05 | ₩30,322 | ₩30,322 | ₩30,014 | ₩30,077 | -0.81% | 645 |
|---|
| 2026.02.04 | ₩30,022 | ₩30,267 | ₩30,022 | ₩30,081 | +0.19% | 8.5천 |
|---|
| 2026.02.03 | ₩30,015 | ₩30,015 | ₩30,015 | ₩30,015 | 0.00% | 785 |
|---|
| 2026.02.02 | ₩30,122 | ₩30,122 | ₩29,841 | ₩30,028 | -0.31% | 2.5천 |
|---|
| 2026.01.30 | ₩30,037 | ₩30,086 | ₩30,037 | ₩30,086 | +0.16% | 2.5천 |
|---|
| 2026.01.29 | ₩29,855 | ₩29,996 | ₩29,855 | ₩29,996 | +0.47% | 821 |
|---|
| 2026.01.28 | ₩30,031 | ₩30,031 | ₩29,868 | ₩30,028 | -0.01% | 1.5천 |
|---|
| 2026.01.27 | ₩30,028 | ₩30,162 | ₩30,028 | ₩30,042 | +0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩29,855 | ₩30,117 | ₩29,841 | ₩29,982 | +0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩29,843 | ₩29,908 | ₩29,828 | ₩29,880 | +0.12% | 6천 |
|---|
| 2026.01.22 | ₩29,801 | ₩29,828 | ₩29,788 | ₩29,828 | +0.09% | 1.2천 |
|---|
| 2026.01.21 | ₩29,721 | ₩29,841 | ₩29,721 | ₩29,828 | +0.36% | 2.6천 |
|---|
| 2026.01.20 | ₩29,948 | ₩29,948 | ₩29,668 | ₩29,720 | -0.76% | 5.8천 |
|---|
| 2026.01.16 | ₩29,935 | ₩30,028 | ₩29,882 | ₩29,882 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩29,908 | ₩30,015 | ₩29,721 | ₩29,969 | +0.20% | 9천 |
|---|
| 2026.01.14 | ₩29,788 | ₩30,002 | ₩29,788 | ₩29,975 | +0.63% | 589 |
|---|
| 2026.01.13 | ₩29,975 | ₩29,975 | ₩29,809 | ₩29,922 | -0.18% | 3.8천 |
|---|
| 2026.01.12 | ₩30,015 | ₩30,015 | ₩29,801 | ₩29,908 | -0.36% | 5.3천 |
|---|
| 2026.01.09 | ₩29,935 | ₩29,962 | ₩29,855 | ₩29,897 | -0.13% | 1만 |
|---|
| 2026.01.08 | ₩29,828 | ₩29,888 | ₩29,828 | ₩29,828 | 0.00% | 1.2천 |
|---|
| 2026.01.07 | ₩29,828 | ₩29,922 | ₩29,695 | ₩29,868 | +0.13% | 6.5천 |
|---|
| 2026.01.06 | ₩29,908 | ₩29,975 | ₩29,668 | ₩29,828 | -0.27% | 1.5만 |
|---|
| 2026.01.05 | ₩29,775 | ₩29,889 | ₩29,668 | ₩29,695 | -0.27% | 5.3천 |
|---|
| 2026.01.02 | ₩29,601 | ₩29,748 | ₩29,481 | ₩29,721 | +0.41% | 4.2천 |
|---|
| 2025.12.31 | ₩29,868 | ₩29,868 | ₩29,481 | ₩29,588 | -0.94% | 3.4천 |
|---|
| 2025.12.30 | ₩29,508 | ₩29,821 | ₩29,508 | ₩29,821 | +1.06% | 1.2만 |
|---|
| 2025.12.29 | ₩29,628 | ₩29,701 | ₩29,628 | ₩29,643 | +0.05% | 1.2만 |
|---|
| 2025.12.26 | ₩29,540 | ₩29,641 | ₩29,401 | ₩29,601 | +0.21% | 1.4만 |
|---|
| 2025.12.24 | ₩29,641 | ₩29,641 | ₩29,414 | ₩29,601 | -0.14% | 2.7천 |
|---|
| 2025.12.23 | ₩29,481 | ₩29,588 | ₩29,481 | ₩29,534 | +0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩29,521 | ₩29,521 | ₩29,368 | ₩29,488 | -0.11% | 7.9천 |
|---|
| 2025.12.19 | ₩29,521 | ₩29,641 | ₩29,521 | ₩29,574 | +0.18% | 8.3천 |
|---|
| 2025.12.18 | ₩29,454 | ₩29,628 | ₩29,454 | ₩29,548 | +0.32% | 3.2천 |
|---|
| 2025.12.17 | ₩29,841 | ₩29,841 | ₩29,641 | ₩29,788 | -0.18% | 3.6천 |
|---|
| 2025.12.16 | ₩29,748 | ₩29,913 | ₩29,668 | ₩29,841 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩29,775 | ₩29,967 | ₩29,601 | ₩29,788 | +0.04% | 2.8천 |
|---|
| 2025.12.12 | ₩29,695 | ₩29,701 | ₩29,521 | ₩29,655 | -0.13% | 2.7만 |
|---|
| 2025.12.11 | ₩29,775 | ₩29,775 | ₩29,644 | ₩29,644 | -0.44% | 1.8천 |
|---|
| 2025.12.10 | ₩29,601 | ₩29,721 | ₩29,601 | ₩29,708 | +0.36% | 2.4천 |
|---|
| 2025.12.09 | ₩29,695 | ₩29,850 | ₩29,521 | ₩29,601 | -0.31% | 1.8만 |
|---|
| 2025.12.08 | ₩29,812 | ₩29,855 | ₩29,588 | ₩29,775 | -0.13% | 7.1천 |
|---|
| 2025.12.05 | ₩29,841 | ₩29,987 | ₩29,668 | ₩29,815 | -0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩29,788 | ₩29,828 | ₩29,775 | ₩29,775 | -0.04% | 1.6천 |
|---|
| 2025.12.03 | ₩29,668 | ₩29,882 | ₩29,668 | ₩29,868 | +0.68% | 2.8천 |
|---|
| 2025.12.02 | ₩30,015 | ₩30,042 | ₩29,641 | ₩29,948 | -0.22% | 4.4천 |
|---|
| 2025.12.01 | ₩30,042 | ₩30,042 | ₩29,801 | ₩29,948 | -0.31% | 1.3천 |
|---|
| 2025.11.28 | ₩29,882 | ₩30,109 | ₩29,882 | ₩30,109 | +0.76% | 740 |
|---|
| 2025.11.26 | ₩29,708 | ₩29,988 | ₩29,641 | ₩29,988 | +0.94% | 1.2만 |
|---|
| 2025.11.25 | ₩30,229 | ₩30,229 | ₩30,082 | ₩30,229 | 0.00% | 1.3천 |
|---|
| 2025.11.24 | ₩29,988 | ₩30,104 | ₩29,882 | ₩29,975 | -0.04% | 2.7천 |
|---|
| 2025.11.21 | ₩29,735 | ₩29,926 | ₩29,668 | ₩29,926 | +0.64% | 1.6천 |
|---|
| 2025.11.20 | ₩29,882 | ₩29,908 | ₩29,641 | ₩29,641 | -0.80% | 7.7천 |
|---|
| 2025.11.19 | ₩29,841 | ₩29,942 | ₩29,841 | ₩29,915 | +0.25% | 1.7천 |
|---|
| 2025.11.18 | ₩29,708 | ₩30,082 | ₩29,708 | ₩29,855 | +0.49% | 1.1만 |
|---|
| 2025.11.17 | ₩29,922 | ₩29,922 | ₩29,761 | ₩29,855 | -0.22% | 3.8천 |
|---|
| 2025.11.14 | ₩29,948 | ₩29,975 | ₩29,828 | ₩29,922 | -0.09% | 1.7천 |
|---|
| 2025.11.13 | ₩30,068 | ₩30,068 | ₩29,828 | ₩29,948 | -0.40% | 3.1천 |
|---|
| 2025.11.12 | ₩30,042 | ₩30,269 | ₩30,042 | ₩30,068 | +0.09% | 3.1천 |
|---|
| 2025.11.11 | ₩30,175 | ₩30,175 | ₩30,042 | ₩30,175 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩30,082 | ₩30,295 | ₩30,082 | ₩30,295 | +0.71% | 1.4천 |
|---|
| 2025.11.07 | ₩30,015 | ₩30,095 | ₩30,015 | ₩30,081 | +0.22% | 1.8천 |
|---|
| 2025.11.06 | ₩30,215 | ₩30,229 | ₩29,908 | ₩30,010 | -0.68% | 7천 |
|---|
| 2025.11.05 | ₩30,109 | ₩30,122 | ₩29,894 | ₩30,015 | -0.31% | 6.7천 |
|---|
| 2025.11.04 | ₩30,095 | ₩30,202 | ₩29,788 | ₩30,122 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩30,229 | ₩30,349 | ₩30,109 | ₩30,195 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩30,255 | ₩30,255 | ₩30,028 | ₩30,109 | -0.49% | 2.9천 |
|---|
| 2025.10.30 | ₩30,202 | ₩30,562 | ₩30,109 | ₩30,189 | -0.04% | 5.6천 |
|---|
| 2025.10.29 | ₩30,402 | ₩30,402 | ₩30,309 | ₩30,322 | -0.26% | 629 |
|---|
| 2025.10.28 | ₩30,396 | ₩30,576 | ₩30,349 | ₩30,456 | +0.20% | 2.4천 |
|---|
| 2025.10.27 | ₩30,549 | ₩30,562 | ₩30,549 | ₩30,562 | +0.04% | 608 |
|---|
| 2025.10.24 | ₩30,469 | ₩30,496 | ₩30,295 | ₩30,442 | -0.09% | 4.6천 |
|---|
| 2025.10.23 | ₩30,362 | ₩30,376 | ₩30,309 | ₩30,376 | +0.04% | 349 |
|---|
| 2025.10.22 | ₩30,416 | ₩30,416 | ₩30,143 | ₩30,362 | -0.18% | 1.6천 |
|---|
| 2025.10.21 | ₩30,482 | ₩30,496 | ₩30,309 | ₩30,416 | -0.22% | 2.7천 |
|---|
| 2025.10.20 | ₩30,109 | ₩30,376 | ₩30,109 | ₩30,336 | +0.75% | 6천 |
|---|
| 2025.10.17 | ₩30,175 | ₩30,175 | ₩30,082 | ₩30,175 | 0.00% | 647 |
|---|
| 2025.10.16 | ₩30,189 | ₩30,242 | ₩30,042 | ₩30,042 | -0.49% | 2.7천 |
|---|
| 2025.10.15 | ₩30,042 | ₩30,189 | ₩30,028 | ₩30,189 | +0.49% | 5.2천 |
|---|
| 2025.10.14 | ₩30,023 | ₩30,042 | ₩29,975 | ₩30,042 | +0.06% | 1.2천 |
|---|
| 2025.10.13 | ₩30,202 | ₩30,229 | ₩29,975 | ₩29,990 | -0.70% | 4.3천 |
|---|
| 2025.10.10 | ₩30,122 | ₩30,122 | ₩29,788 | ₩29,935 | -0.62% | 5.6천 |
|---|