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 | ₩26,663 | ₩26,663 | ₩26,357 | ₩26,623 | -0.15% | 8.5천 |
| 2026.10.08 | ₩26,556 | ₩26,797 | ₩26,196 | ₩26,556 | 0.00% | 7.5천 |
| 2026.10.07 | ₩26,637 | ₩26,744 | ₩26,623 | ₩26,663 | +0.10% | 986 |
| 2026.10.06 | ₩26,516 | ₩26,917 | ₩26,516 | ₩26,810 | +1.11% | 1천 |
| 2026.10.05 | ₩26,543 | ₩26,824 | ₩26,423 | ₩26,590 | +0.18% | 3.2천 |
| 2026.10.02 | ₩26,610 | ₩27,071 | ₩26,276 | ₩26,797 | +0.70% | 4.8천 |
| 2026.10.01 | ₩26,450 | ₩26,877 | ₩26,330 | ₩26,717 | +1.01% | 6.9천 |
| 2026.09.30 | ₩26,503 | ₩26,583 | ₩26,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,476 |
| -0.10% |
| 3.3천 |
| 2026.09.29 | ₩26,637 | ₩26,637 | ₩26,463 | ₩26,463 | -0.65% | 1.7천 |
|---|
| 2026.09.28 | ₩26,717 | ₩26,717 | ₩26,637 | ₩26,653 | -0.24% | 5.9천 |
|---|
| 2026.09.25 | ₩26,810 | ₩26,810 | ₩26,690 | ₩26,690 | -0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩26,663 | ₩26,917 | ₩26,650 | ₩26,670 | +0.03% | 2천 |
|---|
| 2026.09.23 | ₩26,877 | ₩27,118 | ₩26,663 | ₩26,663 | -0.80% | 3.7천 |
|---|
| 2026.09.22 | ₩26,971 | ₩27,285 | ₩26,961 | ₩27,024 | +0.20% | 2.6천 |
|---|
| 2026.09.21 | ₩27,305 | ₩27,305 | ₩26,784 | ₩26,784 | -1.91% | 1.9천 |
|---|
| 2026.09.18 | ₩27,358 | ₩27,411 | ₩27,358 | ₩27,385 | +0.10% | 688 |
|---|
| 2026.09.17 | ₩27,385 | ₩27,679 | ₩27,385 | ₩27,423 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩27,318 | ₩27,612 | ₩27,318 | ₩27,385 | +0.24% | 4.8천 |
|---|
| 2026.09.15 | ₩27,305 | ₩27,705 | ₩27,305 | ₩27,334 | +0.11% | 3.1천 |
|---|
| 2026.09.14 | ₩27,305 | ₩27,478 | ₩27,305 | ₩27,478 | +0.64% | 1.5천 |
|---|
| 2026.09.11 | ₩27,345 | ₩27,518 | ₩27,305 | ₩27,452 | +0.39% | 3.4천 |
|---|
| 2026.09.10 | ₩27,478 | ₩27,692 | ₩27,385 | ₩27,385 | -0.34% | 9.2천 |
|---|
| 2026.09.09 | ₩27,518 | ₩27,618 | ₩27,438 | ₩27,558 | +0.15% | 7.3천 |
|---|
| 2026.09.08 | ₩27,465 | ₩27,654 | ₩27,452 | ₩27,654 | +0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩27,532 | ₩27,598 | ₩27,532 | ₩27,585 | +0.19% | 1.1천 |
|---|
| 2026.09.03 | ₩27,452 | ₩27,618 | ₩27,452 | ₩27,609 | +0.58% | 4.4천 |
|---|
| 2026.09.02 | ₩27,518 | ₩27,785 | ₩27,492 | ₩27,518 | 0.00% | 5.5천 |
|---|
| 2026.09.01 | ₩27,692 | ₩27,821 | ₩27,438 | ₩27,612 | -0.29% | 2.5천 |
|---|
| 2026.08.31 | ₩27,385 | ₩27,948 | ₩27,385 | ₩27,685 | +1.10% | 4.3천 |
|---|
| 2026.08.28 | ₩27,705 | ₩27,759 | ₩27,291 | ₩27,585 | -0.43% | 8.5천 |
|---|
| 2026.08.27 | ₩27,518 | ₩27,866 | ₩27,518 | ₩27,678 | +0.58% | 6.7천 |
|---|
| 2026.08.26 | ₩27,705 | ₩27,879 | ₩27,558 | ₩27,585 | -0.43% | 2.7천 |
|---|
| 2026.08.25 | ₩27,776 | ₩27,839 | ₩27,518 | ₩27,719 | -0.21% | 3.4천 |
|---|
| 2026.08.24 | ₩27,438 | ₩27,785 | ₩27,438 | ₩27,785 | +1.27% | 1.2천 |
|---|
| 2026.08.21 | ₩27,425 | ₩27,518 | ₩27,331 | ₩27,438 | +0.05% | 4.6천 |
|---|
| 2026.08.20 | ₩27,398 | ₩27,572 | ₩27,238 | ₩27,545 | +0.54% | 9.3천 |
|---|
| 2026.08.19 | ₩27,772 | ₩27,939 | ₩27,618 | ₩27,692 | -0.29% | 9.1천 |
|---|
| 2026.08.18 | ₩27,879 | ₩27,919 | ₩27,692 | ₩27,739 | -0.50% | 4.4천 |
|---|
| 2026.08.17 | ₩27,852 | ₩27,933 | ₩27,852 | ₩27,921 | +0.25% | 1.7천 |
|---|
| 2026.08.14 | ₩27,906 | ₩28,119 | ₩27,799 | ₩27,852 | -0.19% | 5.1천 |
|---|
| 2026.08.13 | ₩28,173 | ₩28,177 | ₩28,026 | ₩28,040 | -0.47% | 3.8천 |
|---|
| 2026.08.12 | ₩28,280 | ₩28,520 | ₩28,173 | ₩28,173 | -0.38% | 5천 |
|---|
| 2026.08.11 | ₩28,333 | ₩28,587 | ₩28,333 | ₩28,520 | +0.66% | 1.1만 |
|---|
| 2026.08.10 | ₩28,373 | ₩28,507 | ₩28,286 | ₩28,286 | -0.31% | 894 |
|---|
| 2026.08.07 | ₩28,440 | ₩28,680 | ₩28,373 | ₩28,480 | +0.14% | 7천 |
|---|
| 2026.08.06 | ₩28,226 | ₩28,353 | ₩28,213 | ₩28,353 | +0.45% | 2.2천 |
|---|
| 2026.08.05 | ₩28,240 | ₩28,493 | ₩28,173 | ₩28,326 | +0.31% | 2.7천 |
|---|
| 2026.08.04 | ₩28,520 | ₩28,520 | ₩28,353 | ₩28,353 | -0.59% | 3.3천 |
|---|
| 2026.08.03 | ₩28,146 | ₩28,387 | ₩28,146 | ₩28,387 | +0.85% | 578 |
|---|
| 2026.07.31 | ₩28,293 | ₩28,481 | ₩28,106 | ₩28,133 | -0.57% | 7.3천 |
|---|
| 2026.07.30 | ₩28,200 | ₩28,654 | ₩28,200 | ₩28,413 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩28,226 | ₩28,360 | ₩28,226 | ₩28,360 | +0.47% | 581 |
|---|
| 2026.07.28 | ₩28,480 | ₩28,480 | ₩28,200 | ₩28,320 | -0.56% | 1.4천 |
|---|
| 2026.07.27 | ₩28,280 | ₩28,480 | ₩28,200 | ₩28,347 | +0.24% | 2.1천 |
|---|
| 2026.07.24 | ₩28,520 | ₩28,594 | ₩28,413 | ₩28,480 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩28,627 | ₩28,680 | ₩28,360 | ₩28,467 | -0.56% | 2.2천 |
|---|
| 2026.07.22 | ₩28,921 | ₩28,921 | ₩28,821 | ₩28,821 | -0.35% | 383 |
|---|
| 2026.07.21 | ₩28,774 | ₩28,814 | ₩28,774 | ₩28,801 | +0.09% | 2.8천 |
|---|
| 2026.07.20 | ₩29,014 | ₩29,014 | ₩28,654 | ₩28,787 | -0.78% | 4.1천 |
|---|
| 2026.07.17 | ₩28,640 | ₩28,787 | ₩28,600 | ₩28,614 | -0.09% | 2.4천 |
|---|
| 2026.07.16 | ₩28,841 | ₩28,921 | ₩28,654 | ₩28,761 | -0.28% | 2.9천 |
|---|
| 2026.07.15 | ₩28,868 | ₩29,021 | ₩28,841 | ₩28,841 | -0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩28,894 | ₩29,055 | ₩28,841 | ₩28,868 | -0.09% | 2.1천 |
|---|
| 2026.07.13 | ₩28,868 | ₩29,095 | ₩28,868 | ₩28,988 | +0.42% | 7천 |
|---|
| 2026.07.10 | ₩29,095 | ₩29,095 | ₩28,988 | ₩28,988 | -0.37% | 2.9천 |
|---|
| 2026.07.09 | ₩29,068 | ₩29,121 | ₩29,068 | ₩29,121 | +0.18% | 328 |
|---|
| 2026.07.08 | ₩29,014 | ₩29,121 | ₩28,988 | ₩29,081 | +0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩29,148 | ₩29,148 | ₩29,148 | ₩29,148 | 0.00% | 1.1천 |
|---|
| 2026.07.06 | ₩29,028 | ₩29,509 | ₩29,028 | ₩29,282 | +0.87% | 2.5천 |
|---|
| 2026.07.02 | ₩29,001 | ₩29,335 | ₩29,001 | ₩29,081 | +0.28% | 1.5천 |
|---|
| 2026.07.01 | ₩29,055 | ₩29,092 | ₩28,400 | ₩29,055 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩29,135 | ₩29,268 | ₩29,001 | ₩29,088 | -0.16% | 5.2천 |
|---|
| 2026.06.29 | ₩29,282 | ₩29,429 | ₩29,282 | ₩29,429 | +0.50% | 495 |
|---|
| 2026.06.26 | ₩29,388 | ₩29,388 | ₩29,068 | ₩29,169 | -0.75% | 2.2천 |
|---|
| 2026.06.25 | ₩29,188 | ₩29,188 | ₩29,108 | ₩29,175 | -0.05% | 1천 |
|---|
| 2026.06.24 | ₩29,028 | ₩29,282 | ₩28,974 | ₩28,974 | -0.18% | 2.3천 |
|---|
| 2026.06.23 | ₩29,095 | ₩29,362 | ₩28,908 | ₩29,131 | +0.13% | 8.4천 |
|---|
| 2026.06.22 | ₩29,001 | ₩29,322 | ₩29,001 | ₩29,295 | +1.01% | 2.1천 |
|---|
| 2026.06.18 | ₩29,161 | ₩29,161 | ₩28,834 | ₩29,001 | -0.55% | 5.3천 |
|---|
| 2026.06.17 | ₩29,295 | ₩29,469 | ₩29,295 | ₩29,375 | +0.27% | 4.2천 |
|---|
| 2026.06.16 | ₩29,308 | ₩29,449 | ₩29,282 | ₩29,322 | +0.05% | 1.7천 |
|---|
| 2026.06.15 | ₩29,388 | ₩29,522 | ₩29,362 | ₩29,362 | -0.09% | 893 |
|---|
| 2026.06.12 | ₩29,322 | ₩29,509 | ₩29,144 | ₩29,348 | +0.09% | 2.1천 |
|---|
| 2026.06.11 | ₩29,388 | ₩29,388 | ₩29,248 | ₩29,322 | -0.23% | 6.3천 |
|---|
| 2026.06.10 | ₩29,282 | ₩29,495 | ₩29,282 | ₩29,372 | +0.31% | 525 |
|---|
| 2026.06.09 | ₩29,388 | ₩29,522 | ₩29,322 | ₩29,382 | -0.02% | 2.3천 |
|---|
| 2026.06.08 | ₩29,308 | ₩29,509 | ₩29,308 | ₩29,389 | +0.28% | 2.2천 |
|---|
| 2026.06.05 | ₩29,388 | ₩29,549 | ₩29,335 | ₩29,335 | -0.18% | 2.2천 |
|---|
| 2026.06.04 | ₩29,562 | ₩29,562 | ₩29,415 | ₩29,415 | -0.50% | 3천 |
|---|
| 2026.06.03 | ₩29,509 | ₩29,562 | ₩29,429 | ₩29,429 | -0.27% | 1.2만 |
|---|
| 2026.06.02 | ₩29,589 | ₩29,589 | ₩29,523 | ₩29,589 | 0.00% | 446 |
|---|
| 2026.06.01 | ₩29,562 | ₩29,589 | ₩29,503 | ₩29,503 | -0.20% | 2천 |
|---|
| 2026.05.29 | ₩29,429 | ₩29,562 | ₩29,429 | ₩29,562 | +0.45% | 1천 |
|---|
| 2026.05.28 | ₩29,429 | ₩29,553 | ₩29,429 | ₩29,489 | +0.20% | 502 |
|---|
| 2026.05.27 | ₩29,455 | ₩29,589 | ₩29,429 | ₩29,429 | -0.09% | 1.5천 |
|---|
| 2026.05.26 | ₩29,562 | ₩29,562 | ₩29,415 | ₩29,509 | -0.18% | 2.1천 |
|---|
| 2026.05.22 | ₩29,429 | ₩29,562 | ₩29,402 | ₩29,557 | +0.44% | 3.7천 |
|---|
| 2026.05.21 | ₩29,575 | ₩29,575 | ₩29,415 | ₩29,455 | -0.41% | 3.4천 |
|---|
| 2026.05.20 | ₩29,419 | ₩29,419 | ₩29,419 | ₩29,419 | 0.00% | 384 |
|---|
| 2026.05.19 | ₩29,522 | ₩29,562 | ₩29,402 | ₩29,502 | -0.07% | 2.4천 |
|---|
| 2026.05.18 | ₩29,709 | ₩29,749 | ₩29,575 | ₩29,575 | -0.45% | 4.7천 |
|---|
| 2026.05.15 | ₩29,936 | ₩29,936 | ₩29,736 | ₩29,736 | -0.67% | 5.1천 |
|---|
| 2026.05.14 | ₩30,056 | ₩30,190 | ₩30,056 | ₩30,190 | +0.44% | 745 |
|---|
| 2026.05.13 | ₩29,990 | ₩30,143 | ₩29,990 | ₩30,143 | +0.51% | 3.5천 |
|---|
| 2026.05.12 | ₩30,203 | ₩30,203 | ₩29,963 | ₩30,043 | -0.53% | 1.2천 |
|---|
| 2026.05.11 | ₩30,110 | ₩30,230 | ₩30,083 | ₩30,097 | -0.04% | 2.6천 |
|---|
| 2026.05.08 | ₩29,936 | ₩30,010 | ₩29,936 | ₩30,010 | +0.25% | 989 |
|---|
| 2026.05.07 | ₩29,936 | ₩30,056 | ₩29,936 | ₩30,010 | +0.25% | 847 |
|---|
| 2026.05.06 | ₩29,936 | ₩30,043 | ₩29,936 | ₩29,950 | +0.04% | 3.8천 |
|---|
| 2026.05.05 | ₩29,883 | ₩30,043 | ₩29,883 | ₩29,976 | +0.31% | 982 |
|---|
| 2026.05.04 | ₩29,829 | ₩30,043 | ₩29,829 | ₩29,923 | +0.31% | 1.7천 |
|---|
| 2026.05.01 | ₩29,896 | ₩30,021 | ₩29,896 | ₩30,021 | +0.42% | 1.7천 |
|---|
| 2026.04.30 | ₩29,856 | ₩30,043 | ₩29,836 | ₩30,043 | +0.63% | 5.8천 |
|---|
| 2026.04.29 | ₩29,950 | ₩29,950 | ₩29,803 | ₩29,803 | -0.49% | 2.1천 |
|---|
| 2026.04.28 | ₩30,003 | ₩30,217 | ₩29,976 | ₩29,976 | -0.09% | 2.1천 |
|---|
| 2026.04.27 | ₩30,043 | ₩30,096 | ₩29,963 | ₩30,003 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩30,056 | ₩30,230 | ₩30,056 | ₩30,123 | +0.22% | 1천 |
|---|
| 2026.04.23 | ₩30,230 | ₩30,230 | ₩30,230 | ₩30,230 | 0.00% | 367 |
|---|
| 2026.04.22 | ₩30,016 | ₩30,218 | ₩29,923 | ₩29,990 | -0.09% | 7.9천 |
|---|
| 2026.04.21 | ₩30,137 | ₩30,243 | ₩29,915 | ₩30,096 | -0.13% | 3.2천 |
|---|
| 2026.04.20 | ₩30,110 | ₩30,317 | ₩30,030 | ₩30,070 | -0.13% | 2.7천 |
|---|
| 2026.04.17 | ₩29,909 | ₩30,190 | ₩29,909 | ₩30,096 | +0.63% | 1.5천 |
|---|
| 2026.04.16 | ₩30,070 | ₩30,070 | ₩29,950 | ₩29,950 | -0.40% | 1.1천 |
|---|
| 2026.04.15 | ₩30,023 | ₩30,190 | ₩30,023 | ₩30,190 | +0.56% | 950 |
|---|
| 2026.04.14 | ₩29,936 | ₩29,963 | ₩29,936 | ₩29,963 | +0.09% | 874 |
|---|
| 2026.04.13 | ₩29,923 | ₩30,137 | ₩29,923 | ₩30,137 | +0.71% | 1.4천 |
|---|
| 2026.04.10 | ₩29,869 | ₩30,137 | ₩29,843 | ₩29,869 | 0.00% | 3.8천 |
|---|
| 2026.04.09 | ₩29,950 | ₩30,137 | ₩29,846 | ₩30,056 | +0.36% | 3.5천 |
|---|
| 2026.04.08 | ₩29,829 | ₩30,137 | ₩29,829 | ₩30,137 | +1.03% | 0 |
|---|
| 2026.04.07 | ₩29,990 | ₩30,030 | ₩29,950 | ₩29,950 | -0.13% | 935 |
|---|
| 2026.04.06 | ₩29,936 | ₩30,190 | ₩29,936 | ₩30,056 | +0.40% | 3.9천 |
|---|
| 2026.04.02 | ₩29,936 | ₩29,936 | ₩29,936 | ₩29,936 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩30,283 | ₩30,283 | ₩29,803 | ₩29,936 | -1.15% | 2천 |
|---|
| 2026.03.31 | ₩30,206 | ₩30,206 | ₩29,936 | ₩29,936 | -0.89% | 4.5천 |
|---|
| 2026.03.30 | ₩29,869 | ₩30,030 | ₩29,736 | ₩29,829 | -0.13% | 3천 |
|---|
| 2026.03.27 | ₩29,856 | ₩29,856 | ₩29,829 | ₩29,856 | 0.00% | 887 |
|---|
| 2026.03.26 | ₩30,030 | ₩30,134 | ₩29,976 | ₩30,018 | -0.04% | 1.6천 |
|---|
| 2026.03.25 | ₩30,096 | ₩30,110 | ₩29,722 | ₩29,880 | -0.72% | 873 |
|---|
| 2026.03.24 | ₩30,110 | ₩30,110 | ₩29,843 | ₩29,963 | -0.49% | 2.3천 |
|---|
| 2026.03.23 | ₩29,736 | ₩30,243 | ₩29,736 | ₩29,829 | +0.31% | 3.6천 |
|---|
| 2026.03.20 | ₩30,497 | ₩30,497 | ₩29,843 | ₩29,843 | -2.15% | 7.7천 |
|---|
| 2026.03.19 | ₩30,177 | ₩30,390 | ₩30,056 | ₩30,390 | +0.71% | 6.4천 |
|---|
| 2026.03.18 | ₩30,417 | ₩30,591 | ₩30,417 | ₩30,471 | +0.18% | 3천 |
|---|
| 2026.03.17 | ₩30,430 | ₩30,553 | ₩30,430 | ₩30,527 | +0.32% | 2천 |
|---|
| 2026.03.16 | ₩30,328 | ₩30,457 | ₩30,328 | ₩30,457 | +0.43% | 917 |
|---|
| 2026.03.13 | ₩30,724 | ₩30,724 | ₩30,324 | ₩30,484 | -0.78% | 4.2천 |
|---|
| 2026.03.12 | ₩30,636 | ₩30,724 | ₩30,324 | ₩30,444 | -0.63% | 5.9천 |
|---|
| 2026.03.11 | ₩30,604 | ₩30,698 | ₩30,577 | ₩30,698 | +0.31% | 543 |
|---|
| 2026.03.10 | ₩30,684 | ₩30,818 | ₩30,684 | ₩30,724 | +0.13% | 1 |
|---|
| 2026.03.09 | ₩30,617 | ₩30,888 | ₩30,591 | ₩30,791 | +0.57% | 1 |
|---|
| 2026.03.06 | ₩30,484 | ₩30,898 | ₩30,484 | ₩30,738 | +0.83% | 1 |
|---|
| 2026.03.05 | ₩30,791 | ₩31,005 | ₩30,471 | ₩30,845 | +0.17% | 1 |
|---|
| 2026.03.04 | ₩30,671 | ₩31,219 | ₩30,631 | ₩31,098 | +1.39% | 1 |
|---|
| 2026.03.03 | ₩30,377 | ₩30,665 | ₩30,325 | ₩30,665 | +0.95% | 1 |
|---|
| 2026.03.02 | ₩30,324 | ₩30,631 | ₩30,324 | ₩30,631 | +1.01% | 1 |
|---|
| 2026.02.27 | ₩30,791 | ₩30,818 | ₩30,190 | ₩30,337 | -1.48% | 1 |
|---|
| 2026.02.26 | ₩30,991 | ₩31,085 | ₩30,951 | ₩30,951 | -0.13% | 2천 |
|---|
| 2026.02.25 | ₩30,795 | ₩30,795 | ₩30,795 | ₩30,795 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩30,898 | ₩30,978 | ₩30,795 | ₩30,795 | -0.33% | 1 |
|---|
| 2026.02.23 | ₩30,524 | ₩31,058 | ₩30,524 | ₩30,885 | +1.18% | 1 |
|---|
| 2026.02.20 | ₩30,711 | ₩30,885 | ₩30,637 | ₩30,678 | -0.11% | 7.3천 |
|---|
| 2026.02.19 | ₩30,591 | ₩30,711 | ₩30,591 | ₩30,711 | +0.39% | 955 |
|---|
| 2026.02.18 | ₩30,631 | ₩30,818 | ₩30,588 | ₩30,604 | -0.09% | 7.3천 |
|---|
| 2026.02.17 | ₩30,615 | ₩30,818 | ₩30,524 | ₩30,818 | +0.66% | 4.6천 |
|---|
| 2026.02.13 | ₩30,324 | ₩30,524 | ₩30,324 | ₩30,524 | +0.66% | 1.3천 |
|---|
| 2026.02.12 | ₩30,631 | ₩30,671 | ₩30,390 | ₩30,390 | -0.78% | 2.5천 |
|---|
| 2026.02.11 | ₩30,337 | ₩31,646 | ₩30,203 | ₩30,804 | +1.54% | 2.3만 |
|---|
| 2026.02.10 | ₩29,990 | ₩30,204 | ₩29,990 | ₩30,096 | +0.36% | 2.3천 |
|---|
| 2026.02.09 | ₩30,003 | ₩30,240 | ₩30,003 | ₩30,096 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩29,990 | ₩30,217 | ₩29,990 | ₩30,110 | +0.40% | 1.2천 |
|---|
| 2026.02.05 | ₩30,337 | ₩30,337 | ₩30,029 | ₩30,091 | -0.81% | 645 |
|---|
| 2026.02.04 | ₩30,037 | ₩30,282 | ₩30,037 | ₩30,095 | +0.19% | 8.5천 |
|---|
| 2026.02.03 | ₩30,030 | ₩30,030 | ₩30,030 | ₩30,030 | 0.00% | 785 |
|---|
| 2026.02.02 | ₩30,137 | ₩30,137 | ₩29,856 | ₩30,043 | -0.31% | 2.5천 |
|---|
| 2026.01.30 | ₩30,051 | ₩30,100 | ₩30,051 | ₩30,100 | +0.16% | 2.5천 |
|---|
| 2026.01.29 | ₩29,869 | ₩30,011 | ₩29,869 | ₩30,011 | +0.47% | 821 |
|---|
| 2026.01.28 | ₩30,046 | ₩30,046 | ₩29,883 | ₩30,043 | -0.01% | 1.5천 |
|---|
| 2026.01.27 | ₩30,043 | ₩30,177 | ₩30,043 | ₩30,056 | +0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩29,869 | ₩30,131 | ₩29,856 | ₩29,996 | +0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩29,857 | ₩29,923 | ₩29,843 | ₩29,894 | +0.12% | 6천 |
|---|
| 2026.01.22 | ₩29,816 | ₩29,843 | ₩29,803 | ₩29,843 | +0.09% | 1.2천 |
|---|
| 2026.01.21 | ₩29,736 | ₩29,856 | ₩29,736 | ₩29,843 | +0.36% | 2.6천 |
|---|
| 2026.01.20 | ₩29,963 | ₩29,963 | ₩29,682 | ₩29,735 | -0.76% | 5.8천 |
|---|
| 2026.01.16 | ₩29,950 | ₩30,043 | ₩29,896 | ₩29,896 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩29,923 | ₩30,030 | ₩29,736 | ₩29,984 | +0.20% | 9천 |
|---|
| 2026.01.14 | ₩29,803 | ₩30,016 | ₩29,803 | ₩29,990 | +0.63% | 589 |
|---|
| 2026.01.13 | ₩29,990 | ₩29,990 | ₩29,823 | ₩29,936 | -0.18% | 3.8천 |
|---|
| 2026.01.12 | ₩30,030 | ₩30,030 | ₩29,816 | ₩29,923 | -0.36% | 5.3천 |
|---|
| 2026.01.09 | ₩29,950 | ₩29,976 | ₩29,869 | ₩29,911 | -0.13% | 1만 |
|---|
| 2026.01.08 | ₩29,843 | ₩29,903 | ₩29,843 | ₩29,843 | 0.00% | 1.2천 |
|---|
| 2026.01.07 | ₩29,843 | ₩29,936 | ₩29,709 | ₩29,883 | +0.13% | 6.5천 |
|---|
| 2026.01.06 | ₩29,923 | ₩29,990 | ₩29,682 | ₩29,843 | -0.27% | 1.5만 |
|---|
| 2026.01.05 | ₩29,789 | ₩29,904 | ₩29,682 | ₩29,709 | -0.27% | 5.3천 |
|---|
| 2026.01.02 | ₩29,616 | ₩29,763 | ₩29,495 | ₩29,736 | +0.41% | 4.2천 |
|---|
| 2025.12.31 | ₩29,883 | ₩29,883 | ₩29,495 | ₩29,602 | -0.94% | 3.4천 |
|---|
| 2025.12.30 | ₩29,522 | ₩29,836 | ₩29,522 | ₩29,836 | +1.06% | 1.2만 |
|---|
| 2025.12.29 | ₩29,642 | ₩29,715 | ₩29,642 | ₩29,657 | +0.05% | 1.2만 |
|---|
| 2025.12.26 | ₩29,555 | ₩29,656 | ₩29,415 | ₩29,616 | +0.21% | 1.4만 |
|---|
| 2025.12.24 | ₩29,656 | ₩29,656 | ₩29,429 | ₩29,616 | -0.14% | 2.7천 |
|---|
| 2025.12.23 | ₩29,495 | ₩29,602 | ₩29,495 | ₩29,549 | +0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩29,535 | ₩29,536 | ₩29,382 | ₩29,502 | -0.11% | 7.9천 |
|---|
| 2025.12.19 | ₩29,535 | ₩29,656 | ₩29,535 | ₩29,589 | +0.18% | 8.3천 |
|---|
| 2025.12.18 | ₩29,469 | ₩29,642 | ₩29,469 | ₩29,562 | +0.32% | 3.2천 |
|---|
| 2025.12.17 | ₩29,856 | ₩29,856 | ₩29,656 | ₩29,803 | -0.18% | 3.6천 |
|---|
| 2025.12.16 | ₩29,763 | ₩29,928 | ₩29,682 | ₩29,856 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩29,789 | ₩29,982 | ₩29,616 | ₩29,803 | +0.04% | 2.8천 |
|---|
| 2025.12.12 | ₩29,709 | ₩29,716 | ₩29,536 | ₩29,669 | -0.13% | 2.7만 |
|---|
| 2025.12.11 | ₩29,789 | ₩29,789 | ₩29,658 | ₩29,658 | -0.44% | 1.8천 |
|---|
| 2025.12.10 | ₩29,616 | ₩29,736 | ₩29,616 | ₩29,722 | +0.36% | 2.4천 |
|---|
| 2025.12.09 | ₩29,709 | ₩29,864 | ₩29,535 | ₩29,616 | -0.31% | 1.8만 |
|---|
| 2025.12.08 | ₩29,827 | ₩29,869 | ₩29,602 | ₩29,789 | -0.13% | 7.1천 |
|---|
| 2025.12.05 | ₩29,856 | ₩30,002 | ₩29,682 | ₩29,829 | -0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩29,803 | ₩29,843 | ₩29,789 | ₩29,789 | -0.04% | 1.6천 |
|---|
| 2025.12.03 | ₩29,682 | ₩29,896 | ₩29,682 | ₩29,883 | +0.68% | 2.8천 |
|---|
| 2025.12.02 | ₩30,030 | ₩30,056 | ₩29,656 | ₩29,963 | -0.22% | 4.4천 |
|---|
| 2025.12.01 | ₩30,056 | ₩30,056 | ₩29,816 | ₩29,963 | -0.31% | 1.3천 |
|---|
| 2025.11.28 | ₩29,896 | ₩30,123 | ₩29,896 | ₩30,123 | +0.76% | 740 |
|---|
| 2025.11.26 | ₩29,722 | ₩30,003 | ₩29,656 | ₩30,003 | +0.94% | 1.2만 |
|---|
| 2025.11.25 | ₩30,243 | ₩30,243 | ₩30,096 | ₩30,243 | 0.00% | 1.3천 |
|---|
| 2025.11.24 | ₩30,003 | ₩30,118 | ₩29,896 | ₩29,990 | -0.04% | 2.7천 |
|---|
| 2025.11.21 | ₩29,749 | ₩29,940 | ₩29,682 | ₩29,940 | +0.64% | 1.6천 |
|---|
| 2025.11.20 | ₩29,896 | ₩29,923 | ₩29,656 | ₩29,656 | -0.80% | 7.7천 |
|---|
| 2025.11.19 | ₩29,856 | ₩29,957 | ₩29,856 | ₩29,929 | +0.25% | 1.7천 |
|---|
| 2025.11.18 | ₩29,722 | ₩30,096 | ₩29,722 | ₩29,869 | +0.49% | 1.1만 |
|---|
| 2025.11.17 | ₩29,936 | ₩29,936 | ₩29,776 | ₩29,869 | -0.22% | 3.8천 |
|---|
| 2025.11.14 | ₩29,963 | ₩29,990 | ₩29,843 | ₩29,936 | -0.09% | 1.7천 |
|---|
| 2025.11.13 | ₩30,083 | ₩30,083 | ₩29,843 | ₩29,963 | -0.40% | 3.1천 |
|---|
| 2025.11.12 | ₩30,056 | ₩30,283 | ₩30,056 | ₩30,083 | +0.09% | 3.1천 |
|---|
| 2025.11.11 | ₩30,190 | ₩30,190 | ₩30,056 | ₩30,190 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩30,096 | ₩30,310 | ₩30,096 | ₩30,310 | +0.71% | 1.4천 |
|---|
| 2025.11.07 | ₩30,030 | ₩30,110 | ₩30,030 | ₩30,095 | +0.22% | 1.8천 |
|---|
| 2025.11.06 | ₩30,230 | ₩30,243 | ₩29,923 | ₩30,025 | -0.68% | 7천 |
|---|
| 2025.11.05 | ₩30,123 | ₩30,137 | ₩29,909 | ₩30,030 | -0.31% | 6.7천 |
|---|
| 2025.11.04 | ₩30,110 | ₩30,217 | ₩29,803 | ₩30,137 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩30,243 | ₩30,364 | ₩30,123 | ₩30,210 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩30,270 | ₩30,270 | ₩30,043 | ₩30,123 | -0.49% | 2.9천 |
|---|
| 2025.10.30 | ₩30,217 | ₩30,577 | ₩30,123 | ₩30,203 | -0.04% | 5.6천 |
|---|
| 2025.10.29 | ₩30,417 | ₩30,417 | ₩30,324 | ₩30,337 | -0.26% | 629 |
|---|
| 2025.10.28 | ₩30,410 | ₩30,591 | ₩30,364 | ₩30,471 | +0.20% | 2.4천 |
|---|
| 2025.10.27 | ₩30,564 | ₩30,577 | ₩30,564 | ₩30,577 | +0.04% | 608 |
|---|
| 2025.10.24 | ₩30,484 | ₩30,511 | ₩30,310 | ₩30,457 | -0.09% | 4.6천 |
|---|
| 2025.10.23 | ₩30,377 | ₩30,390 | ₩30,324 | ₩30,390 | +0.04% | 349 |
|---|
| 2025.10.22 | ₩30,430 | ₩30,430 | ₩30,158 | ₩30,377 | -0.18% | 1.6천 |
|---|
| 2025.10.21 | ₩30,497 | ₩30,510 | ₩30,324 | ₩30,430 | -0.22% | 2.7천 |
|---|
| 2025.10.20 | ₩30,123 | ₩30,390 | ₩30,123 | ₩30,350 | +0.75% | 6천 |
|---|
| 2025.10.17 | ₩30,190 | ₩30,190 | ₩30,096 | ₩30,190 | 0.00% | 647 |
|---|
| 2025.10.16 | ₩30,203 | ₩30,257 | ₩30,056 | ₩30,056 | -0.49% | 2.7천 |
|---|
| 2025.10.15 | ₩30,056 | ₩30,203 | ₩30,043 | ₩30,203 | +0.49% | 5.2천 |
|---|
| 2025.10.14 | ₩30,038 | ₩30,056 | ₩29,990 | ₩30,056 | +0.06% | 1.2천 |
|---|
| 2025.10.13 | ₩30,217 | ₩30,243 | ₩29,990 | ₩30,005 | -0.70% | 4.3천 |
|---|
| 2025.10.10 | ₩30,137 | ₩30,137 | ₩29,803 | ₩29,950 | -0.62% | 5.6천 |
|---|