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 | ₩26,660 | ₩26,660 | ₩26,354 | ₩26,620 | -0.15% | 8.5천 |
| 2026.10.08 | ₩26,553 | ₩26,794 | ₩26,193 | ₩26,553 | 0.00% | 7.5천 |
| 2026.10.07 | ₩26,633 | ₩26,740 | ₩26,620 | ₩26,660 | +0.10% | 986 |
| 2026.10.06 | ₩26,513 | ₩26,914 | ₩26,513 | ₩26,807 | +1.11% | 1천 |
| 2026.10.05 | ₩26,540 | ₩26,820 | ₩26,420 | ₩26,587 | +0.18% | 3.2천 |
| 2026.10.02 | ₩26,607 | ₩27,068 | ₩26,273 | ₩26,794 | +0.70% | 4.8천 |
| 2026.10.01 | ₩26,446 | ₩26,874 | ₩26,326 | ₩26,714 | +1.01% | 6.9천 |
| 2026.09.30 | ₩26,500 | ₩26,580 | ₩26,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,473 |
| -0.10% |
| 3.3천 |
| 2026.09.29 | ₩26,633 | ₩26,633 | ₩26,460 | ₩26,460 | -0.65% | 1.7천 |
|---|
| 2026.09.28 | ₩26,714 | ₩26,714 | ₩26,633 | ₩26,650 | -0.24% | 5.9천 |
|---|
| 2026.09.25 | ₩26,807 | ₩26,807 | ₩26,687 | ₩26,687 | -0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩26,660 | ₩26,914 | ₩26,647 | ₩26,667 | +0.03% | 2천 |
|---|
| 2026.09.23 | ₩26,874 | ₩27,114 | ₩26,660 | ₩26,660 | -0.80% | 3.7천 |
|---|
| 2026.09.22 | ₩26,967 | ₩27,281 | ₩26,958 | ₩27,021 | +0.20% | 2.6천 |
|---|
| 2026.09.21 | ₩27,301 | ₩27,301 | ₩26,780 | ₩26,780 | -1.91% | 1.9천 |
|---|
| 2026.09.18 | ₩27,355 | ₩27,408 | ₩27,355 | ₩27,381 | +0.10% | 688 |
|---|
| 2026.09.17 | ₩27,381 | ₩27,675 | ₩27,381 | ₩27,420 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩27,315 | ₩27,609 | ₩27,315 | ₩27,381 | +0.24% | 4.8천 |
|---|
| 2026.09.15 | ₩27,301 | ₩27,702 | ₩27,301 | ₩27,331 | +0.11% | 3.1천 |
|---|
| 2026.09.14 | ₩27,301 | ₩27,475 | ₩27,301 | ₩27,475 | +0.64% | 1.5천 |
|---|
| 2026.09.11 | ₩27,341 | ₩27,515 | ₩27,301 | ₩27,448 | +0.39% | 3.4천 |
|---|
| 2026.09.10 | ₩27,475 | ₩27,689 | ₩27,381 | ₩27,381 | -0.34% | 9.2천 |
|---|
| 2026.09.09 | ₩27,515 | ₩27,615 | ₩27,435 | ₩27,555 | +0.15% | 7.3천 |
|---|
| 2026.09.08 | ₩27,462 | ₩27,651 | ₩27,448 | ₩27,651 | +0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩27,528 | ₩27,595 | ₩27,528 | ₩27,582 | +0.19% | 1.1천 |
|---|
| 2026.09.03 | ₩27,448 | ₩27,615 | ₩27,448 | ₩27,606 | +0.58% | 4.4천 |
|---|
| 2026.09.02 | ₩27,515 | ₩27,782 | ₩27,488 | ₩27,515 | 0.00% | 5.5천 |
|---|
| 2026.09.01 | ₩27,689 | ₩27,818 | ₩27,435 | ₩27,609 | -0.29% | 2.5천 |
|---|
| 2026.08.31 | ₩27,381 | ₩27,944 | ₩27,381 | ₩27,682 | +1.10% | 4.3천 |
|---|
| 2026.08.28 | ₩27,702 | ₩27,755 | ₩27,288 | ₩27,582 | -0.43% | 8.5천 |
|---|
| 2026.08.27 | ₩27,515 | ₩27,862 | ₩27,515 | ₩27,675 | +0.58% | 6.7천 |
|---|
| 2026.08.26 | ₩27,702 | ₩27,876 | ₩27,555 | ₩27,582 | -0.43% | 2.7천 |
|---|
| 2026.08.25 | ₩27,773 | ₩27,836 | ₩27,515 | ₩27,715 | -0.21% | 3.4천 |
|---|
| 2026.08.24 | ₩27,435 | ₩27,782 | ₩27,435 | ₩27,782 | +1.27% | 1.2천 |
|---|
| 2026.08.21 | ₩27,422 | ₩27,515 | ₩27,328 | ₩27,435 | +0.05% | 4.6천 |
|---|
| 2026.08.20 | ₩27,395 | ₩27,568 | ₩27,235 | ₩27,542 | +0.54% | 9.3천 |
|---|
| 2026.08.19 | ₩27,769 | ₩27,936 | ₩27,615 | ₩27,689 | -0.29% | 9.1천 |
|---|
| 2026.08.18 | ₩27,876 | ₩27,916 | ₩27,689 | ₩27,735 | -0.50% | 4.4천 |
|---|
| 2026.08.17 | ₩27,849 | ₩27,929 | ₩27,849 | ₩27,918 | +0.25% | 1.7천 |
|---|
| 2026.08.14 | ₩27,902 | ₩28,116 | ₩27,796 | ₩27,849 | -0.19% | 5.1천 |
|---|
| 2026.08.13 | ₩28,169 | ₩28,174 | ₩28,023 | ₩28,036 | -0.47% | 3.8천 |
|---|
| 2026.08.12 | ₩28,276 | ₩28,517 | ₩28,169 | ₩28,169 | -0.38% | 5천 |
|---|
| 2026.08.11 | ₩28,330 | ₩28,584 | ₩28,330 | ₩28,517 | +0.66% | 1.1만 |
|---|
| 2026.08.10 | ₩28,370 | ₩28,503 | ₩28,283 | ₩28,283 | -0.31% | 894 |
|---|
| 2026.08.07 | ₩28,437 | ₩28,677 | ₩28,370 | ₩28,477 | +0.14% | 7천 |
|---|
| 2026.08.06 | ₩28,223 | ₩28,350 | ₩28,210 | ₩28,350 | +0.45% | 2.2천 |
|---|
| 2026.08.05 | ₩28,236 | ₩28,490 | ₩28,169 | ₩28,323 | +0.31% | 2.7천 |
|---|
| 2026.08.04 | ₩28,517 | ₩28,517 | ₩28,350 | ₩28,350 | -0.59% | 3.3천 |
|---|
| 2026.08.03 | ₩28,143 | ₩28,383 | ₩28,143 | ₩28,383 | +0.85% | 578 |
|---|
| 2026.07.31 | ₩28,290 | ₩28,477 | ₩28,103 | ₩28,130 | -0.57% | 7.3천 |
|---|
| 2026.07.30 | ₩28,196 | ₩28,650 | ₩28,196 | ₩28,410 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩28,223 | ₩28,357 | ₩28,223 | ₩28,357 | +0.47% | 581 |
|---|
| 2026.07.28 | ₩28,477 | ₩28,477 | ₩28,196 | ₩28,316 | -0.56% | 1.4천 |
|---|
| 2026.07.27 | ₩28,276 | ₩28,477 | ₩28,196 | ₩28,343 | +0.24% | 2.1천 |
|---|
| 2026.07.24 | ₩28,517 | ₩28,590 | ₩28,410 | ₩28,477 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩28,624 | ₩28,677 | ₩28,356 | ₩28,463 | -0.56% | 2.2천 |
|---|
| 2026.07.22 | ₩28,917 | ₩28,917 | ₩28,817 | ₩28,817 | -0.35% | 383 |
|---|
| 2026.07.21 | ₩28,771 | ₩28,811 | ₩28,771 | ₩28,797 | +0.09% | 2.8천 |
|---|
| 2026.07.20 | ₩29,011 | ₩29,011 | ₩28,650 | ₩28,784 | -0.78% | 4.1천 |
|---|
| 2026.07.17 | ₩28,637 | ₩28,784 | ₩28,597 | ₩28,610 | -0.09% | 2.4천 |
|---|
| 2026.07.16 | ₩28,837 | ₩28,917 | ₩28,650 | ₩28,757 | -0.28% | 2.9천 |
|---|
| 2026.07.15 | ₩28,864 | ₩29,018 | ₩28,837 | ₩28,837 | -0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩28,891 | ₩29,051 | ₩28,837 | ₩28,864 | -0.09% | 2.1천 |
|---|
| 2026.07.13 | ₩28,864 | ₩29,091 | ₩28,864 | ₩28,984 | +0.42% | 7천 |
|---|
| 2026.07.10 | ₩29,091 | ₩29,091 | ₩28,984 | ₩28,984 | -0.37% | 2.9천 |
|---|
| 2026.07.09 | ₩29,064 | ₩29,118 | ₩29,064 | ₩29,118 | +0.18% | 328 |
|---|
| 2026.07.08 | ₩29,011 | ₩29,118 | ₩28,984 | ₩29,078 | +0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩29,145 | ₩29,145 | ₩29,145 | ₩29,145 | 0.00% | 1.1천 |
|---|
| 2026.07.06 | ₩29,024 | ₩29,505 | ₩29,024 | ₩29,278 | +0.87% | 2.5천 |
|---|
| 2026.07.02 | ₩28,998 | ₩29,332 | ₩28,998 | ₩29,078 | +0.28% | 1.5천 |
|---|
| 2026.07.01 | ₩29,051 | ₩29,088 | ₩28,397 | ₩29,051 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩29,131 | ₩29,265 | ₩28,998 | ₩29,084 | -0.16% | 5.2천 |
|---|
| 2026.06.29 | ₩29,278 | ₩29,425 | ₩29,278 | ₩29,425 | +0.50% | 495 |
|---|
| 2026.06.26 | ₩29,385 | ₩29,385 | ₩29,064 | ₩29,166 | -0.75% | 2.2천 |
|---|
| 2026.06.25 | ₩29,185 | ₩29,185 | ₩29,104 | ₩29,171 | -0.05% | 1천 |
|---|
| 2026.06.24 | ₩29,024 | ₩29,278 | ₩28,971 | ₩28,971 | -0.18% | 2.3천 |
|---|
| 2026.06.23 | ₩29,091 | ₩29,358 | ₩28,904 | ₩29,128 | +0.13% | 8.4천 |
|---|
| 2026.06.22 | ₩28,998 | ₩29,318 | ₩28,998 | ₩29,291 | +1.01% | 2.1천 |
|---|
| 2026.06.18 | ₩29,158 | ₩29,158 | ₩28,831 | ₩28,998 | -0.55% | 5.3천 |
|---|
| 2026.06.17 | ₩29,291 | ₩29,465 | ₩29,291 | ₩29,372 | +0.27% | 4.2천 |
|---|
| 2026.06.16 | ₩29,305 | ₩29,445 | ₩29,278 | ₩29,318 | +0.05% | 1.7천 |
|---|
| 2026.06.15 | ₩29,385 | ₩29,519 | ₩29,358 | ₩29,358 | -0.09% | 893 |
|---|
| 2026.06.12 | ₩29,318 | ₩29,505 | ₩29,141 | ₩29,345 | +0.09% | 2.1천 |
|---|
| 2026.06.11 | ₩29,385 | ₩29,385 | ₩29,245 | ₩29,318 | -0.23% | 6.3천 |
|---|
| 2026.06.10 | ₩29,278 | ₩29,492 | ₩29,278 | ₩29,369 | +0.31% | 525 |
|---|
| 2026.06.09 | ₩29,385 | ₩29,519 | ₩29,318 | ₩29,378 | -0.02% | 2.3천 |
|---|
| 2026.06.08 | ₩29,305 | ₩29,505 | ₩29,305 | ₩29,386 | +0.28% | 2.2천 |
|---|
| 2026.06.05 | ₩29,385 | ₩29,545 | ₩29,332 | ₩29,332 | -0.18% | 2.2천 |
|---|
| 2026.06.04 | ₩29,559 | ₩29,559 | ₩29,412 | ₩29,412 | -0.50% | 3천 |
|---|
| 2026.06.03 | ₩29,505 | ₩29,559 | ₩29,425 | ₩29,425 | -0.27% | 1.2만 |
|---|
| 2026.06.02 | ₩29,585 | ₩29,585 | ₩29,520 | ₩29,585 | 0.00% | 446 |
|---|
| 2026.06.01 | ₩29,559 | ₩29,585 | ₩29,499 | ₩29,499 | -0.20% | 2천 |
|---|
| 2026.05.29 | ₩29,425 | ₩29,559 | ₩29,425 | ₩29,559 | +0.45% | 1천 |
|---|
| 2026.05.28 | ₩29,425 | ₩29,549 | ₩29,425 | ₩29,485 | +0.20% | 502 |
|---|
| 2026.05.27 | ₩29,452 | ₩29,585 | ₩29,425 | ₩29,425 | -0.09% | 1.5천 |
|---|
| 2026.05.26 | ₩29,559 | ₩29,559 | ₩29,412 | ₩29,505 | -0.18% | 2.1천 |
|---|
| 2026.05.22 | ₩29,425 | ₩29,559 | ₩29,398 | ₩29,553 | +0.44% | 3.7천 |
|---|
| 2026.05.21 | ₩29,572 | ₩29,572 | ₩29,412 | ₩29,452 | -0.41% | 3.4천 |
|---|
| 2026.05.20 | ₩29,416 | ₩29,416 | ₩29,416 | ₩29,416 | 0.00% | 384 |
|---|
| 2026.05.19 | ₩29,519 | ₩29,559 | ₩29,398 | ₩29,498 | -0.07% | 2.4천 |
|---|
| 2026.05.18 | ₩29,706 | ₩29,746 | ₩29,572 | ₩29,572 | -0.45% | 4.7천 |
|---|
| 2026.05.15 | ₩29,933 | ₩29,933 | ₩29,732 | ₩29,732 | -0.67% | 5.1천 |
|---|
| 2026.05.14 | ₩30,053 | ₩30,186 | ₩30,053 | ₩30,186 | +0.44% | 745 |
|---|
| 2026.05.13 | ₩29,986 | ₩30,140 | ₩29,986 | ₩30,140 | +0.51% | 3.5천 |
|---|
| 2026.05.12 | ₩30,200 | ₩30,200 | ₩29,959 | ₩30,039 | -0.53% | 1.2천 |
|---|
| 2026.05.11 | ₩30,106 | ₩30,226 | ₩30,080 | ₩30,093 | -0.04% | 2.6천 |
|---|
| 2026.05.08 | ₩29,933 | ₩30,006 | ₩29,933 | ₩30,006 | +0.25% | 989 |
|---|
| 2026.05.07 | ₩29,933 | ₩30,053 | ₩29,933 | ₩30,006 | +0.25% | 847 |
|---|
| 2026.05.06 | ₩29,933 | ₩30,039 | ₩29,933 | ₩29,946 | +0.04% | 3.8천 |
|---|
| 2026.05.05 | ₩29,879 | ₩30,039 | ₩29,879 | ₩29,973 | +0.31% | 982 |
|---|
| 2026.05.04 | ₩29,826 | ₩30,039 | ₩29,826 | ₩29,919 | +0.31% | 1.7천 |
|---|
| 2026.05.01 | ₩29,893 | ₩30,018 | ₩29,893 | ₩30,018 | +0.42% | 1.7천 |
|---|
| 2026.04.30 | ₩29,852 | ₩30,039 | ₩29,832 | ₩30,039 | +0.63% | 5.8천 |
|---|
| 2026.04.29 | ₩29,946 | ₩29,946 | ₩29,799 | ₩29,799 | -0.49% | 2.1천 |
|---|
| 2026.04.28 | ₩29,999 | ₩30,213 | ₩29,973 | ₩29,973 | -0.09% | 2.1천 |
|---|
| 2026.04.27 | ₩30,039 | ₩30,093 | ₩29,959 | ₩29,999 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩30,053 | ₩30,226 | ₩30,053 | ₩30,120 | +0.22% | 1천 |
|---|
| 2026.04.23 | ₩30,226 | ₩30,226 | ₩30,226 | ₩30,226 | 0.00% | 367 |
|---|
| 2026.04.22 | ₩30,013 | ₩30,214 | ₩29,919 | ₩29,986 | -0.09% | 7.9천 |
|---|
| 2026.04.21 | ₩30,133 | ₩30,240 | ₩29,911 | ₩30,093 | -0.13% | 3.2천 |
|---|
| 2026.04.20 | ₩30,106 | ₩30,313 | ₩30,026 | ₩30,066 | -0.13% | 2.7천 |
|---|
| 2026.04.17 | ₩29,906 | ₩30,186 | ₩29,906 | ₩30,093 | +0.63% | 1.5천 |
|---|
| 2026.04.16 | ₩30,066 | ₩30,066 | ₩29,946 | ₩29,946 | -0.40% | 1.1천 |
|---|
| 2026.04.15 | ₩30,019 | ₩30,186 | ₩30,019 | ₩30,186 | +0.56% | 950 |
|---|
| 2026.04.14 | ₩29,933 | ₩29,959 | ₩29,933 | ₩29,959 | +0.09% | 874 |
|---|
| 2026.04.13 | ₩29,919 | ₩30,133 | ₩29,919 | ₩30,133 | +0.71% | 1.4천 |
|---|
| 2026.04.10 | ₩29,866 | ₩30,133 | ₩29,839 | ₩29,866 | 0.00% | 3.8천 |
|---|
| 2026.04.09 | ₩29,946 | ₩30,133 | ₩29,842 | ₩30,053 | +0.36% | 3.5천 |
|---|
| 2026.04.08 | ₩29,826 | ₩30,133 | ₩29,826 | ₩30,133 | +1.03% | 0 |
|---|
| 2026.04.07 | ₩29,986 | ₩30,026 | ₩29,946 | ₩29,946 | -0.13% | 935 |
|---|
| 2026.04.06 | ₩29,933 | ₩30,186 | ₩29,933 | ₩30,053 | +0.40% | 3.9천 |
|---|
| 2026.04.02 | ₩29,933 | ₩29,933 | ₩29,933 | ₩29,933 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩30,280 | ₩30,280 | ₩29,799 | ₩29,933 | -1.15% | 2천 |
|---|
| 2026.03.31 | ₩30,203 | ₩30,203 | ₩29,933 | ₩29,933 | -0.89% | 4.5천 |
|---|
| 2026.03.30 | ₩29,866 | ₩30,026 | ₩29,732 | ₩29,826 | -0.13% | 3천 |
|---|
| 2026.03.27 | ₩29,852 | ₩29,852 | ₩29,826 | ₩29,852 | 0.00% | 887 |
|---|
| 2026.03.26 | ₩30,026 | ₩30,131 | ₩29,973 | ₩30,014 | -0.04% | 1.6천 |
|---|
| 2026.03.25 | ₩30,093 | ₩30,106 | ₩29,719 | ₩29,876 | -0.72% | 873 |
|---|
| 2026.03.24 | ₩30,106 | ₩30,106 | ₩29,839 | ₩29,959 | -0.49% | 2.3천 |
|---|
| 2026.03.23 | ₩29,732 | ₩30,240 | ₩29,732 | ₩29,826 | +0.31% | 3.6천 |
|---|
| 2026.03.20 | ₩30,494 | ₩30,494 | ₩29,839 | ₩29,839 | -2.15% | 7.7천 |
|---|
| 2026.03.19 | ₩30,173 | ₩30,387 | ₩30,053 | ₩30,387 | +0.71% | 6.4천 |
|---|
| 2026.03.18 | ₩30,413 | ₩30,587 | ₩30,413 | ₩30,467 | +0.18% | 3천 |
|---|
| 2026.03.17 | ₩30,427 | ₩30,550 | ₩30,427 | ₩30,523 | +0.32% | 2천 |
|---|
| 2026.03.16 | ₩30,324 | ₩30,454 | ₩30,324 | ₩30,454 | +0.43% | 917 |
|---|
| 2026.03.13 | ₩30,721 | ₩30,721 | ₩30,320 | ₩30,480 | -0.78% | 4.2천 |
|---|
| 2026.03.12 | ₩30,632 | ₩30,721 | ₩30,320 | ₩30,440 | -0.63% | 5.9천 |
|---|
| 2026.03.11 | ₩30,600 | ₩30,694 | ₩30,574 | ₩30,694 | +0.31% | 543 |
|---|
| 2026.03.10 | ₩30,681 | ₩30,814 | ₩30,681 | ₩30,721 | +0.13% | 1 |
|---|
| 2026.03.09 | ₩30,614 | ₩30,884 | ₩30,587 | ₩30,787 | +0.57% | 1 |
|---|
| 2026.03.06 | ₩30,480 | ₩30,894 | ₩30,480 | ₩30,734 | +0.83% | 1 |
|---|
| 2026.03.05 | ₩30,787 | ₩31,001 | ₩30,467 | ₩30,841 | +0.17% | 1 |
|---|
| 2026.03.04 | ₩30,667 | ₩31,215 | ₩30,627 | ₩31,095 | +1.39% | 1 |
|---|
| 2026.03.03 | ₩30,373 | ₩30,661 | ₩30,321 | ₩30,661 | +0.95% | 1 |
|---|
| 2026.03.02 | ₩30,320 | ₩30,627 | ₩30,320 | ₩30,627 | +1.01% | 1 |
|---|
| 2026.02.27 | ₩30,787 | ₩30,814 | ₩30,186 | ₩30,333 | -1.48% | 1 |
|---|
| 2026.02.26 | ₩30,988 | ₩31,081 | ₩30,948 | ₩30,948 | -0.13% | 2천 |
|---|
| 2026.02.25 | ₩30,791 | ₩30,791 | ₩30,791 | ₩30,791 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩30,894 | ₩30,974 | ₩30,791 | ₩30,791 | -0.33% | 1 |
|---|
| 2026.02.23 | ₩30,520 | ₩31,055 | ₩30,520 | ₩30,881 | +1.18% | 1 |
|---|
| 2026.02.20 | ₩30,707 | ₩30,881 | ₩30,634 | ₩30,674 | -0.11% | 7.3천 |
|---|
| 2026.02.19 | ₩30,587 | ₩30,707 | ₩30,587 | ₩30,707 | +0.39% | 955 |
|---|
| 2026.02.18 | ₩30,627 | ₩30,814 | ₩30,584 | ₩30,601 | -0.09% | 7.3천 |
|---|
| 2026.02.17 | ₩30,611 | ₩30,814 | ₩30,520 | ₩30,814 | +0.66% | 4.6천 |
|---|
| 2026.02.13 | ₩30,320 | ₩30,520 | ₩30,320 | ₩30,520 | +0.66% | 1.3천 |
|---|
| 2026.02.12 | ₩30,627 | ₩30,667 | ₩30,387 | ₩30,387 | -0.78% | 2.5천 |
|---|
| 2026.02.11 | ₩30,333 | ₩31,642 | ₩30,200 | ₩30,801 | +1.54% | 2.3만 |
|---|
| 2026.02.10 | ₩29,986 | ₩30,200 | ₩29,986 | ₩30,093 | +0.36% | 2.3천 |
|---|
| 2026.02.09 | ₩29,999 | ₩30,236 | ₩29,999 | ₩30,093 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩29,986 | ₩30,213 | ₩29,986 | ₩30,106 | +0.40% | 1.2천 |
|---|
| 2026.02.05 | ₩30,333 | ₩30,333 | ₩30,025 | ₩30,088 | -0.81% | 645 |
|---|
| 2026.02.04 | ₩30,033 | ₩30,278 | ₩30,033 | ₩30,092 | +0.19% | 8.5천 |
|---|
| 2026.02.03 | ₩30,026 | ₩30,026 | ₩30,026 | ₩30,026 | 0.00% | 785 |
|---|
| 2026.02.02 | ₩30,133 | ₩30,133 | ₩29,852 | ₩30,039 | -0.31% | 2.5천 |
|---|
| 2026.01.30 | ₩30,048 | ₩30,097 | ₩30,048 | ₩30,097 | +0.16% | 2.5천 |
|---|
| 2026.01.29 | ₩29,866 | ₩30,007 | ₩29,866 | ₩30,007 | +0.47% | 821 |
|---|
| 2026.01.28 | ₩30,042 | ₩30,042 | ₩29,879 | ₩30,039 | -0.01% | 1.5천 |
|---|
| 2026.01.27 | ₩30,039 | ₩30,173 | ₩30,039 | ₩30,053 | +0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩29,866 | ₩30,128 | ₩29,852 | ₩29,993 | +0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩29,854 | ₩29,919 | ₩29,839 | ₩29,891 | +0.12% | 6천 |
|---|
| 2026.01.22 | ₩29,812 | ₩29,839 | ₩29,799 | ₩29,839 | +0.09% | 1.2천 |
|---|
| 2026.01.21 | ₩29,732 | ₩29,852 | ₩29,732 | ₩29,839 | +0.36% | 2.6천 |
|---|
| 2026.01.20 | ₩29,959 | ₩29,959 | ₩29,679 | ₩29,731 | -0.76% | 5.8천 |
|---|
| 2026.01.16 | ₩29,946 | ₩30,039 | ₩29,893 | ₩29,893 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩29,919 | ₩30,026 | ₩29,732 | ₩29,980 | +0.20% | 9천 |
|---|
| 2026.01.14 | ₩29,799 | ₩30,013 | ₩29,799 | ₩29,986 | +0.63% | 589 |
|---|
| 2026.01.13 | ₩29,986 | ₩29,986 | ₩29,820 | ₩29,933 | -0.18% | 3.8천 |
|---|
| 2026.01.12 | ₩30,026 | ₩30,026 | ₩29,812 | ₩29,919 | -0.36% | 5.3천 |
|---|
| 2026.01.09 | ₩29,946 | ₩29,973 | ₩29,866 | ₩29,908 | -0.13% | 1만 |
|---|
| 2026.01.08 | ₩29,839 | ₩29,899 | ₩29,839 | ₩29,839 | 0.00% | 1.2천 |
|---|
| 2026.01.07 | ₩29,839 | ₩29,933 | ₩29,706 | ₩29,879 | +0.13% | 6.5천 |
|---|
| 2026.01.06 | ₩29,919 | ₩29,986 | ₩29,679 | ₩29,839 | -0.27% | 1.5만 |
|---|
| 2026.01.05 | ₩29,786 | ₩29,900 | ₩29,679 | ₩29,706 | -0.27% | 5.3천 |
|---|
| 2026.01.02 | ₩29,612 | ₩29,759 | ₩29,492 | ₩29,732 | +0.41% | 4.2천 |
|---|
| 2025.12.31 | ₩29,879 | ₩29,879 | ₩29,492 | ₩29,599 | -0.94% | 3.4천 |
|---|
| 2025.12.30 | ₩29,519 | ₩29,832 | ₩29,519 | ₩29,832 | +1.06% | 1.2만 |
|---|
| 2025.12.29 | ₩29,639 | ₩29,712 | ₩29,639 | ₩29,654 | +0.05% | 1.2만 |
|---|
| 2025.12.26 | ₩29,551 | ₩29,652 | ₩29,412 | ₩29,612 | +0.21% | 1.4만 |
|---|
| 2025.12.24 | ₩29,652 | ₩29,652 | ₩29,425 | ₩29,612 | -0.14% | 2.7천 |
|---|
| 2025.12.23 | ₩29,492 | ₩29,599 | ₩29,492 | ₩29,545 | +0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩29,532 | ₩29,532 | ₩29,378 | ₩29,498 | -0.11% | 7.9천 |
|---|
| 2025.12.19 | ₩29,532 | ₩29,652 | ₩29,532 | ₩29,585 | +0.18% | 8.3천 |
|---|
| 2025.12.18 | ₩29,465 | ₩29,639 | ₩29,465 | ₩29,559 | +0.32% | 3.2천 |
|---|
| 2025.12.17 | ₩29,852 | ₩29,852 | ₩29,652 | ₩29,799 | -0.18% | 3.6천 |
|---|
| 2025.12.16 | ₩29,759 | ₩29,924 | ₩29,679 | ₩29,852 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩29,786 | ₩29,978 | ₩29,612 | ₩29,799 | +0.04% | 2.8천 |
|---|
| 2025.12.12 | ₩29,706 | ₩29,712 | ₩29,532 | ₩29,665 | -0.13% | 2.7만 |
|---|
| 2025.12.11 | ₩29,786 | ₩29,786 | ₩29,655 | ₩29,655 | -0.44% | 1.8천 |
|---|
| 2025.12.10 | ₩29,612 | ₩29,732 | ₩29,612 | ₩29,719 | +0.36% | 2.4천 |
|---|
| 2025.12.09 | ₩29,706 | ₩29,860 | ₩29,532 | ₩29,612 | -0.31% | 1.8만 |
|---|
| 2025.12.08 | ₩29,823 | ₩29,866 | ₩29,599 | ₩29,786 | -0.13% | 7.1천 |
|---|
| 2025.12.05 | ₩29,852 | ₩29,998 | ₩29,679 | ₩29,826 | -0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩29,799 | ₩29,839 | ₩29,786 | ₩29,786 | -0.04% | 1.6천 |
|---|
| 2025.12.03 | ₩29,679 | ₩29,893 | ₩29,679 | ₩29,879 | +0.68% | 2.8천 |
|---|
| 2025.12.02 | ₩30,026 | ₩30,053 | ₩29,652 | ₩29,959 | -0.22% | 4.4천 |
|---|
| 2025.12.01 | ₩30,053 | ₩30,053 | ₩29,812 | ₩29,959 | -0.31% | 1.3천 |
|---|
| 2025.11.28 | ₩29,893 | ₩30,120 | ₩29,893 | ₩30,120 | +0.76% | 740 |
|---|
| 2025.11.26 | ₩29,719 | ₩29,999 | ₩29,652 | ₩29,999 | +0.94% | 1.2만 |
|---|
| 2025.11.25 | ₩30,240 | ₩30,240 | ₩30,093 | ₩30,240 | 0.00% | 1.3천 |
|---|
| 2025.11.24 | ₩29,999 | ₩30,115 | ₩29,893 | ₩29,986 | -0.04% | 2.7천 |
|---|
| 2025.11.21 | ₩29,746 | ₩29,937 | ₩29,679 | ₩29,937 | +0.64% | 1.6천 |
|---|
| 2025.11.20 | ₩29,893 | ₩29,919 | ₩29,652 | ₩29,652 | -0.80% | 7.7천 |
|---|
| 2025.11.19 | ₩29,852 | ₩29,953 | ₩29,852 | ₩29,926 | +0.25% | 1.7천 |
|---|
| 2025.11.18 | ₩29,719 | ₩30,093 | ₩29,719 | ₩29,866 | +0.49% | 1.1만 |
|---|
| 2025.11.17 | ₩29,933 | ₩29,933 | ₩29,772 | ₩29,866 | -0.22% | 3.8천 |
|---|
| 2025.11.14 | ₩29,959 | ₩29,986 | ₩29,839 | ₩29,933 | -0.09% | 1.7천 |
|---|
| 2025.11.13 | ₩30,080 | ₩30,080 | ₩29,839 | ₩29,959 | -0.40% | 3.1천 |
|---|
| 2025.11.12 | ₩30,053 | ₩30,280 | ₩30,053 | ₩30,080 | +0.09% | 3.1천 |
|---|
| 2025.11.11 | ₩30,186 | ₩30,186 | ₩30,053 | ₩30,186 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩30,093 | ₩30,307 | ₩30,093 | ₩30,307 | +0.71% | 1.4천 |
|---|
| 2025.11.07 | ₩30,026 | ₩30,106 | ₩30,026 | ₩30,092 | +0.22% | 1.8천 |
|---|
| 2025.11.06 | ₩30,226 | ₩30,240 | ₩29,919 | ₩30,021 | -0.68% | 7천 |
|---|
| 2025.11.05 | ₩30,120 | ₩30,133 | ₩29,905 | ₩30,026 | -0.31% | 6.7천 |
|---|
| 2025.11.04 | ₩30,106 | ₩30,213 | ₩29,799 | ₩30,133 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩30,240 | ₩30,360 | ₩30,120 | ₩30,206 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩30,267 | ₩30,267 | ₩30,039 | ₩30,120 | -0.49% | 2.9천 |
|---|
| 2025.10.30 | ₩30,213 | ₩30,574 | ₩30,120 | ₩30,200 | -0.04% | 5.6천 |
|---|
| 2025.10.29 | ₩30,413 | ₩30,413 | ₩30,320 | ₩30,333 | -0.26% | 629 |
|---|
| 2025.10.28 | ₩30,407 | ₩30,587 | ₩30,360 | ₩30,467 | +0.20% | 2.4천 |
|---|
| 2025.10.27 | ₩30,560 | ₩30,574 | ₩30,560 | ₩30,574 | +0.04% | 608 |
|---|
| 2025.10.24 | ₩30,480 | ₩30,507 | ₩30,306 | ₩30,454 | -0.09% | 4.6천 |
|---|
| 2025.10.23 | ₩30,373 | ₩30,387 | ₩30,320 | ₩30,387 | +0.04% | 349 |
|---|
| 2025.10.22 | ₩30,427 | ₩30,427 | ₩30,154 | ₩30,373 | -0.18% | 1.6천 |
|---|
| 2025.10.21 | ₩30,494 | ₩30,507 | ₩30,320 | ₩30,427 | -0.22% | 2.7천 |
|---|
| 2025.10.20 | ₩30,120 | ₩30,387 | ₩30,120 | ₩30,347 | +0.75% | 6천 |
|---|
| 2025.10.17 | ₩30,186 | ₩30,186 | ₩30,093 | ₩30,186 | 0.00% | 647 |
|---|
| 2025.10.16 | ₩30,200 | ₩30,253 | ₩30,053 | ₩30,053 | -0.49% | 2.7천 |
|---|
| 2025.10.15 | ₩30,053 | ₩30,200 | ₩30,039 | ₩30,200 | +0.49% | 5.2천 |
|---|
| 2025.10.14 | ₩30,034 | ₩30,053 | ₩29,986 | ₩30,053 | +0.06% | 1.2천 |
|---|
| 2025.10.13 | ₩30,213 | ₩30,240 | ₩29,986 | ₩30,001 | -0.70% | 4.3천 |
|---|
| 2025.10.10 | ₩30,133 | ₩30,133 | ₩29,799 | ₩29,946 | -0.62% | 5.6천 |
|---|