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 | ₩26,636 | ₩26,636 | ₩26,331 | ₩26,596 | -0.15% | 8.5천 |
| 2026.10.08 | ₩26,529 | ₩26,770 | ₩26,169 | ₩26,529 | 0.00% | 7.5천 |
| 2026.10.07 | ₩26,610 | ₩26,716 | ₩26,596 | ₩26,636 | +0.10% | 986 |
| 2026.10.06 | ₩26,489 | ₩26,890 | ₩26,489 | ₩26,783 | +1.11% | 1천 |
| 2026.10.05 | ₩26,516 | ₩26,796 | ₩26,396 | ₩26,563 | +0.18% | 3.2천 |
| 2026.10.02 | ₩26,583 | ₩27,043 | ₩26,249 | ₩26,770 | +0.70% | 4.8천 |
| 2026.10.01 | ₩26,423 | ₩26,850 | ₩26,303 | ₩26,690 | +1.01% | 6.9천 |
| 2026.09.30 | ₩26,476 | ₩26,556 | ₩26,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,449 |
| -0.10% |
| 3.3천 |
| 2026.09.29 | ₩26,610 | ₩26,610 | ₩26,436 | ₩26,436 | -0.65% | 1.7천 |
|---|
| 2026.09.28 | ₩26,690 | ₩26,690 | ₩26,610 | ₩26,626 | -0.24% | 5.9천 |
|---|
| 2026.09.25 | ₩26,783 | ₩26,783 | ₩26,663 | ₩26,663 | -0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩26,636 | ₩26,890 | ₩26,623 | ₩26,643 | +0.03% | 2천 |
|---|
| 2026.09.23 | ₩26,850 | ₩27,090 | ₩26,636 | ₩26,636 | -0.80% | 3.7천 |
|---|
| 2026.09.22 | ₩26,943 | ₩27,257 | ₩26,934 | ₩26,997 | +0.20% | 2.6천 |
|---|
| 2026.09.21 | ₩27,277 | ₩27,277 | ₩26,756 | ₩26,756 | -1.91% | 1.9천 |
|---|
| 2026.09.18 | ₩27,330 | ₩27,384 | ₩27,330 | ₩27,357 | +0.10% | 688 |
|---|
| 2026.09.17 | ₩27,357 | ₩27,650 | ₩27,357 | ₩27,396 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩27,290 | ₩27,584 | ₩27,290 | ₩27,357 | +0.24% | 4.8천 |
|---|
| 2026.09.15 | ₩27,277 | ₩27,677 | ₩27,277 | ₩27,306 | +0.11% | 3.1천 |
|---|
| 2026.09.14 | ₩27,277 | ₩27,450 | ₩27,277 | ₩27,450 | +0.64% | 1.5천 |
|---|
| 2026.09.11 | ₩27,317 | ₩27,490 | ₩27,277 | ₩27,424 | +0.39% | 3.4천 |
|---|
| 2026.09.10 | ₩27,450 | ₩27,664 | ₩27,357 | ₩27,357 | -0.34% | 9.2천 |
|---|
| 2026.09.09 | ₩27,490 | ₩27,590 | ₩27,410 | ₩27,530 | +0.15% | 7.3천 |
|---|
| 2026.09.08 | ₩27,437 | ₩27,626 | ₩27,424 | ₩27,626 | +0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩27,504 | ₩27,570 | ₩27,504 | ₩27,557 | +0.19% | 1.1천 |
|---|
| 2026.09.03 | ₩27,424 | ₩27,590 | ₩27,424 | ₩27,581 | +0.58% | 4.4천 |
|---|
| 2026.09.02 | ₩27,490 | ₩27,757 | ₩27,464 | ₩27,490 | 0.00% | 5.5천 |
|---|
| 2026.09.01 | ₩27,664 | ₩27,793 | ₩27,410 | ₩27,584 | -0.29% | 2.5천 |
|---|
| 2026.08.31 | ₩27,357 | ₩27,919 | ₩27,357 | ₩27,657 | +1.10% | 4.3천 |
|---|
| 2026.08.28 | ₩27,677 | ₩27,730 | ₩27,264 | ₩27,557 | -0.43% | 8.5천 |
|---|
| 2026.08.27 | ₩27,490 | ₩27,837 | ₩27,490 | ₩27,650 | +0.58% | 6.7천 |
|---|
| 2026.08.26 | ₩27,677 | ₩27,851 | ₩27,530 | ₩27,557 | -0.43% | 2.7천 |
|---|
| 2026.08.25 | ₩27,748 | ₩27,811 | ₩27,490 | ₩27,690 | -0.21% | 3.4천 |
|---|
| 2026.08.24 | ₩27,410 | ₩27,757 | ₩27,410 | ₩27,757 | +1.27% | 1.2천 |
|---|
| 2026.08.21 | ₩27,397 | ₩27,490 | ₩27,303 | ₩27,410 | +0.05% | 4.6천 |
|---|
| 2026.08.20 | ₩27,370 | ₩27,544 | ₩27,210 | ₩27,517 | +0.54% | 9.3천 |
|---|
| 2026.08.19 | ₩27,744 | ₩27,911 | ₩27,590 | ₩27,664 | -0.29% | 9.1천 |
|---|
| 2026.08.18 | ₩27,851 | ₩27,891 | ₩27,664 | ₩27,710 | -0.50% | 4.4천 |
|---|
| 2026.08.17 | ₩27,824 | ₩27,904 | ₩27,824 | ₩27,893 | +0.25% | 1.7천 |
|---|
| 2026.08.14 | ₩27,877 | ₩28,091 | ₩27,771 | ₩27,824 | -0.19% | 5.1천 |
|---|
| 2026.08.13 | ₩28,144 | ₩28,149 | ₩27,997 | ₩28,011 | -0.47% | 3.8천 |
|---|
| 2026.08.12 | ₩28,251 | ₩28,491 | ₩28,144 | ₩28,144 | -0.38% | 5천 |
|---|
| 2026.08.11 | ₩28,304 | ₩28,558 | ₩28,304 | ₩28,491 | +0.66% | 1.1만 |
|---|
| 2026.08.10 | ₩28,344 | ₩28,478 | ₩28,258 | ₩28,258 | -0.31% | 894 |
|---|
| 2026.08.07 | ₩28,411 | ₩28,651 | ₩28,344 | ₩28,451 | +0.14% | 7천 |
|---|
| 2026.08.06 | ₩28,198 | ₩28,324 | ₩28,184 | ₩28,324 | +0.45% | 2.2천 |
|---|
| 2026.08.05 | ₩28,211 | ₩28,464 | ₩28,144 | ₩28,298 | +0.31% | 2.7천 |
|---|
| 2026.08.04 | ₩28,491 | ₩28,491 | ₩28,324 | ₩28,324 | -0.59% | 3.3천 |
|---|
| 2026.08.03 | ₩28,117 | ₩28,358 | ₩28,117 | ₩28,358 | +0.85% | 578 |
|---|
| 2026.07.31 | ₩28,264 | ₩28,452 | ₩28,077 | ₩28,104 | -0.57% | 7.3천 |
|---|
| 2026.07.30 | ₩28,171 | ₩28,625 | ₩28,171 | ₩28,384 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩28,198 | ₩28,331 | ₩28,198 | ₩28,331 | +0.47% | 581 |
|---|
| 2026.07.28 | ₩28,451 | ₩28,451 | ₩28,171 | ₩28,291 | -0.56% | 1.4천 |
|---|
| 2026.07.27 | ₩28,251 | ₩28,451 | ₩28,171 | ₩28,318 | +0.24% | 2.1천 |
|---|
| 2026.07.24 | ₩28,491 | ₩28,565 | ₩28,384 | ₩28,451 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩28,598 | ₩28,651 | ₩28,331 | ₩28,438 | -0.56% | 2.2천 |
|---|
| 2026.07.22 | ₩28,891 | ₩28,891 | ₩28,791 | ₩28,791 | -0.35% | 383 |
|---|
| 2026.07.21 | ₩28,745 | ₩28,785 | ₩28,745 | ₩28,771 | +0.09% | 2.8천 |
|---|
| 2026.07.20 | ₩28,985 | ₩28,985 | ₩28,625 | ₩28,758 | -0.78% | 4.1천 |
|---|
| 2026.07.17 | ₩28,611 | ₩28,758 | ₩28,571 | ₩28,585 | -0.09% | 2.4천 |
|---|
| 2026.07.16 | ₩28,811 | ₩28,891 | ₩28,625 | ₩28,731 | -0.28% | 2.9천 |
|---|
| 2026.07.15 | ₩28,838 | ₩28,992 | ₩28,811 | ₩28,811 | -0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩28,865 | ₩29,025 | ₩28,811 | ₩28,838 | -0.09% | 2.1천 |
|---|
| 2026.07.13 | ₩28,838 | ₩29,065 | ₩28,838 | ₩28,958 | +0.42% | 7천 |
|---|
| 2026.07.10 | ₩29,065 | ₩29,065 | ₩28,958 | ₩28,958 | -0.37% | 2.9천 |
|---|
| 2026.07.09 | ₩29,038 | ₩29,092 | ₩29,038 | ₩29,092 | +0.18% | 328 |
|---|
| 2026.07.08 | ₩28,985 | ₩29,092 | ₩28,958 | ₩29,052 | +0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩29,118 | ₩29,118 | ₩29,118 | ₩29,118 | 0.00% | 1.1천 |
|---|
| 2026.07.06 | ₩28,998 | ₩29,479 | ₩28,998 | ₩29,252 | +0.87% | 2.5천 |
|---|
| 2026.07.02 | ₩28,972 | ₩29,305 | ₩28,972 | ₩29,052 | +0.28% | 1.5천 |
|---|
| 2026.07.01 | ₩29,025 | ₩29,062 | ₩28,371 | ₩29,025 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩29,105 | ₩29,238 | ₩28,972 | ₩29,058 | -0.16% | 5.2천 |
|---|
| 2026.06.29 | ₩29,252 | ₩29,399 | ₩29,252 | ₩29,399 | +0.50% | 495 |
|---|
| 2026.06.26 | ₩29,359 | ₩29,359 | ₩29,038 | ₩29,140 | -0.75% | 2.2천 |
|---|
| 2026.06.25 | ₩29,158 | ₩29,158 | ₩29,078 | ₩29,145 | -0.05% | 1천 |
|---|
| 2026.06.24 | ₩28,998 | ₩29,252 | ₩28,945 | ₩28,945 | -0.18% | 2.3천 |
|---|
| 2026.06.23 | ₩29,065 | ₩29,332 | ₩28,878 | ₩29,102 | +0.13% | 8.4천 |
|---|
| 2026.06.22 | ₩28,972 | ₩29,292 | ₩28,972 | ₩29,265 | +1.01% | 2.1천 |
|---|
| 2026.06.18 | ₩29,132 | ₩29,132 | ₩28,805 | ₩28,972 | -0.55% | 5.3천 |
|---|
| 2026.06.17 | ₩29,265 | ₩29,439 | ₩29,265 | ₩29,345 | +0.27% | 4.2천 |
|---|
| 2026.06.16 | ₩29,278 | ₩29,419 | ₩29,252 | ₩29,292 | +0.05% | 1.7천 |
|---|
| 2026.06.15 | ₩29,359 | ₩29,492 | ₩29,332 | ₩29,332 | -0.09% | 893 |
|---|
| 2026.06.12 | ₩29,292 | ₩29,479 | ₩29,114 | ₩29,319 | +0.09% | 2.1천 |
|---|
| 2026.06.11 | ₩29,359 | ₩29,359 | ₩29,218 | ₩29,292 | -0.23% | 6.3천 |
|---|
| 2026.06.10 | ₩29,252 | ₩29,465 | ₩29,252 | ₩29,343 | +0.31% | 525 |
|---|
| 2026.06.09 | ₩29,359 | ₩29,492 | ₩29,292 | ₩29,352 | -0.02% | 2.3천 |
|---|
| 2026.06.08 | ₩29,278 | ₩29,479 | ₩29,278 | ₩29,359 | +0.28% | 2.2천 |
|---|
| 2026.06.05 | ₩29,359 | ₩29,519 | ₩29,305 | ₩29,305 | -0.18% | 2.2천 |
|---|
| 2026.06.04 | ₩29,532 | ₩29,532 | ₩29,385 | ₩29,385 | -0.50% | 3천 |
|---|
| 2026.06.03 | ₩29,479 | ₩29,532 | ₩29,399 | ₩29,399 | -0.27% | 1.2만 |
|---|
| 2026.06.02 | ₩29,559 | ₩29,559 | ₩29,493 | ₩29,559 | 0.00% | 446 |
|---|
| 2026.06.01 | ₩29,532 | ₩29,559 | ₩29,473 | ₩29,473 | -0.20% | 2천 |
|---|
| 2026.05.29 | ₩29,399 | ₩29,532 | ₩29,399 | ₩29,532 | +0.45% | 1천 |
|---|
| 2026.05.28 | ₩29,399 | ₩29,522 | ₩29,399 | ₩29,459 | +0.20% | 502 |
|---|
| 2026.05.27 | ₩29,425 | ₩29,559 | ₩29,399 | ₩29,399 | -0.09% | 1.5천 |
|---|
| 2026.05.26 | ₩29,532 | ₩29,532 | ₩29,385 | ₩29,479 | -0.18% | 2.1천 |
|---|
| 2026.05.22 | ₩29,399 | ₩29,532 | ₩29,372 | ₩29,527 | +0.44% | 3.7천 |
|---|
| 2026.05.21 | ₩29,545 | ₩29,545 | ₩29,385 | ₩29,425 | -0.41% | 3.4천 |
|---|
| 2026.05.20 | ₩29,389 | ₩29,389 | ₩29,389 | ₩29,389 | 0.00% | 384 |
|---|
| 2026.05.19 | ₩29,492 | ₩29,532 | ₩29,372 | ₩29,472 | -0.07% | 2.4천 |
|---|
| 2026.05.18 | ₩29,679 | ₩29,719 | ₩29,545 | ₩29,545 | -0.45% | 4.7천 |
|---|
| 2026.05.15 | ₩29,906 | ₩29,906 | ₩29,706 | ₩29,706 | -0.67% | 5.1천 |
|---|
| 2026.05.14 | ₩30,026 | ₩30,159 | ₩30,026 | ₩30,159 | +0.44% | 745 |
|---|
| 2026.05.13 | ₩29,959 | ₩30,113 | ₩29,959 | ₩30,113 | +0.51% | 3.5천 |
|---|
| 2026.05.12 | ₩30,173 | ₩30,173 | ₩29,932 | ₩30,012 | -0.53% | 1.2천 |
|---|
| 2026.05.11 | ₩30,079 | ₩30,199 | ₩30,052 | ₩30,066 | -0.04% | 2.6천 |
|---|
| 2026.05.08 | ₩29,906 | ₩29,979 | ₩29,906 | ₩29,979 | +0.25% | 989 |
|---|
| 2026.05.07 | ₩29,906 | ₩30,026 | ₩29,906 | ₩29,979 | +0.25% | 847 |
|---|
| 2026.05.06 | ₩29,906 | ₩30,012 | ₩29,906 | ₩29,919 | +0.04% | 3.8천 |
|---|
| 2026.05.05 | ₩29,852 | ₩30,012 | ₩29,852 | ₩29,946 | +0.31% | 982 |
|---|
| 2026.05.04 | ₩29,799 | ₩30,012 | ₩29,799 | ₩29,892 | +0.31% | 1.7천 |
|---|
| 2026.05.01 | ₩29,866 | ₩29,991 | ₩29,866 | ₩29,991 | +0.42% | 1.7천 |
|---|
| 2026.04.30 | ₩29,826 | ₩30,012 | ₩29,806 | ₩30,012 | +0.63% | 5.8천 |
|---|
| 2026.04.29 | ₩29,919 | ₩29,919 | ₩29,772 | ₩29,772 | -0.49% | 2.1천 |
|---|
| 2026.04.28 | ₩29,972 | ₩30,186 | ₩29,946 | ₩29,946 | -0.09% | 2.1천 |
|---|
| 2026.04.27 | ₩30,012 | ₩30,066 | ₩29,933 | ₩29,972 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩30,026 | ₩30,199 | ₩30,026 | ₩30,093 | +0.22% | 1천 |
|---|
| 2026.04.23 | ₩30,199 | ₩30,199 | ₩30,199 | ₩30,199 | 0.00% | 367 |
|---|
| 2026.04.22 | ₩29,986 | ₩30,187 | ₩29,892 | ₩29,959 | -0.09% | 7.9천 |
|---|
| 2026.04.21 | ₩30,106 | ₩30,213 | ₩29,884 | ₩30,066 | -0.13% | 3.2천 |
|---|
| 2026.04.20 | ₩30,079 | ₩30,286 | ₩29,999 | ₩30,039 | -0.13% | 2.7천 |
|---|
| 2026.04.17 | ₩29,879 | ₩30,159 | ₩29,879 | ₩30,066 | +0.63% | 1.5천 |
|---|
| 2026.04.16 | ₩30,039 | ₩30,039 | ₩29,919 | ₩29,919 | -0.40% | 1.1천 |
|---|
| 2026.04.15 | ₩29,992 | ₩30,159 | ₩29,992 | ₩30,159 | +0.56% | 950 |
|---|
| 2026.04.14 | ₩29,906 | ₩29,932 | ₩29,906 | ₩29,932 | +0.09% | 874 |
|---|
| 2026.04.13 | ₩29,892 | ₩30,106 | ₩29,892 | ₩30,106 | +0.71% | 1.4천 |
|---|
| 2026.04.10 | ₩29,839 | ₩30,106 | ₩29,812 | ₩29,839 | 0.00% | 3.8천 |
|---|
| 2026.04.09 | ₩29,919 | ₩30,106 | ₩29,816 | ₩30,026 | +0.36% | 3.5천 |
|---|
| 2026.04.08 | ₩29,799 | ₩30,106 | ₩29,799 | ₩30,106 | +1.03% | 0 |
|---|
| 2026.04.07 | ₩29,959 | ₩29,999 | ₩29,919 | ₩29,919 | -0.13% | 935 |
|---|
| 2026.04.06 | ₩29,906 | ₩30,159 | ₩29,906 | ₩30,026 | +0.40% | 3.9천 |
|---|
| 2026.04.02 | ₩29,906 | ₩29,906 | ₩29,906 | ₩29,906 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩30,253 | ₩30,253 | ₩29,772 | ₩29,906 | -1.15% | 2천 |
|---|
| 2026.03.31 | ₩30,175 | ₩30,175 | ₩29,906 | ₩29,906 | -0.89% | 4.5천 |
|---|
| 2026.03.30 | ₩29,839 | ₩29,999 | ₩29,706 | ₩29,799 | -0.13% | 3천 |
|---|
| 2026.03.27 | ₩29,826 | ₩29,826 | ₩29,799 | ₩29,826 | 0.00% | 887 |
|---|
| 2026.03.26 | ₩29,999 | ₩30,104 | ₩29,946 | ₩29,987 | -0.04% | 1.6천 |
|---|
| 2026.03.25 | ₩30,066 | ₩30,079 | ₩29,692 | ₩29,849 | -0.72% | 873 |
|---|
| 2026.03.24 | ₩30,079 | ₩30,079 | ₩29,812 | ₩29,932 | -0.49% | 2.3천 |
|---|
| 2026.03.23 | ₩29,706 | ₩30,213 | ₩29,706 | ₩29,799 | +0.31% | 3.6천 |
|---|
| 2026.03.20 | ₩30,466 | ₩30,466 | ₩29,812 | ₩29,812 | -2.15% | 7.7천 |
|---|
| 2026.03.19 | ₩30,146 | ₩30,359 | ₩30,026 | ₩30,359 | +0.71% | 6.4천 |
|---|
| 2026.03.18 | ₩30,386 | ₩30,560 | ₩30,386 | ₩30,439 | +0.18% | 3천 |
|---|
| 2026.03.17 | ₩30,399 | ₩30,522 | ₩30,399 | ₩30,496 | +0.32% | 2천 |
|---|
| 2026.03.16 | ₩30,297 | ₩30,426 | ₩30,297 | ₩30,426 | +0.43% | 917 |
|---|
| 2026.03.13 | ₩30,693 | ₩30,693 | ₩30,293 | ₩30,453 | -0.78% | 4.2천 |
|---|
| 2026.03.12 | ₩30,605 | ₩30,693 | ₩30,293 | ₩30,413 | -0.63% | 5.9천 |
|---|
| 2026.03.11 | ₩30,573 | ₩30,666 | ₩30,546 | ₩30,666 | +0.31% | 543 |
|---|
| 2026.03.10 | ₩30,653 | ₩30,786 | ₩30,653 | ₩30,693 | +0.13% | 1 |
|---|
| 2026.03.09 | ₩30,586 | ₩30,857 | ₩30,560 | ₩30,760 | +0.57% | 1 |
|---|
| 2026.03.06 | ₩30,453 | ₩30,867 | ₩30,453 | ₩30,706 | +0.83% | 1 |
|---|
| 2026.03.05 | ₩30,760 | ₩30,973 | ₩30,439 | ₩30,813 | +0.17% | 1 |
|---|
| 2026.03.04 | ₩30,640 | ₩31,187 | ₩30,600 | ₩31,067 | +1.39% | 1 |
|---|
| 2026.03.03 | ₩30,346 | ₩30,634 | ₩30,294 | ₩30,634 | +0.95% | 1 |
|---|
| 2026.03.02 | ₩30,293 | ₩30,600 | ₩30,293 | ₩30,600 | +1.01% | 1 |
|---|
| 2026.02.27 | ₩30,760 | ₩30,786 | ₩30,159 | ₩30,306 | -1.48% | 1 |
|---|
| 2026.02.26 | ₩30,960 | ₩31,053 | ₩30,920 | ₩30,920 | -0.13% | 2천 |
|---|
| 2026.02.25 | ₩30,763 | ₩30,763 | ₩30,763 | ₩30,763 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩30,867 | ₩30,947 | ₩30,763 | ₩30,763 | -0.33% | 1 |
|---|
| 2026.02.23 | ₩30,493 | ₩31,027 | ₩30,493 | ₩30,853 | +1.18% | 1 |
|---|
| 2026.02.20 | ₩30,680 | ₩30,853 | ₩30,606 | ₩30,647 | -0.11% | 7.3천 |
|---|
| 2026.02.19 | ₩30,560 | ₩30,680 | ₩30,560 | ₩30,680 | +0.39% | 955 |
|---|
| 2026.02.18 | ₩30,600 | ₩30,786 | ₩30,557 | ₩30,573 | -0.09% | 7.3천 |
|---|
| 2026.02.17 | ₩30,583 | ₩30,786 | ₩30,493 | ₩30,786 | +0.66% | 4.6천 |
|---|
| 2026.02.13 | ₩30,293 | ₩30,493 | ₩30,293 | ₩30,493 | +0.66% | 1.3천 |
|---|
| 2026.02.12 | ₩30,600 | ₩30,640 | ₩30,360 | ₩30,360 | -0.78% | 2.5천 |
|---|
| 2026.02.11 | ₩30,306 | ₩31,614 | ₩30,173 | ₩30,773 | +1.54% | 2.3만 |
|---|
| 2026.02.10 | ₩29,959 | ₩30,173 | ₩29,959 | ₩30,066 | +0.36% | 2.3천 |
|---|
| 2026.02.09 | ₩29,972 | ₩30,209 | ₩29,972 | ₩30,066 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩29,959 | ₩30,186 | ₩29,959 | ₩30,079 | +0.40% | 1.2천 |
|---|
| 2026.02.05 | ₩30,306 | ₩30,306 | ₩29,998 | ₩30,061 | -0.81% | 645 |
|---|
| 2026.02.04 | ₩30,006 | ₩30,251 | ₩30,006 | ₩30,065 | +0.19% | 8.5천 |
|---|
| 2026.02.03 | ₩29,999 | ₩29,999 | ₩29,999 | ₩29,999 | 0.00% | 785 |
|---|
| 2026.02.02 | ₩30,106 | ₩30,106 | ₩29,826 | ₩30,012 | -0.31% | 2.5천 |
|---|
| 2026.01.30 | ₩30,021 | ₩30,070 | ₩30,021 | ₩30,070 | +0.16% | 2.5천 |
|---|
| 2026.01.29 | ₩29,839 | ₩29,980 | ₩29,839 | ₩29,980 | +0.47% | 821 |
|---|
| 2026.01.28 | ₩30,015 | ₩30,015 | ₩29,852 | ₩30,012 | -0.01% | 1.5천 |
|---|
| 2026.01.27 | ₩30,012 | ₩30,146 | ₩30,012 | ₩30,026 | +0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩29,839 | ₩30,101 | ₩29,826 | ₩29,966 | +0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩29,827 | ₩29,892 | ₩29,812 | ₩29,864 | +0.12% | 6천 |
|---|
| 2026.01.22 | ₩29,786 | ₩29,812 | ₩29,772 | ₩29,812 | +0.09% | 1.2천 |
|---|
| 2026.01.21 | ₩29,706 | ₩29,826 | ₩29,706 | ₩29,812 | +0.36% | 2.6천 |
|---|
| 2026.01.20 | ₩29,932 | ₩29,932 | ₩29,652 | ₩29,704 | -0.76% | 5.8천 |
|---|
| 2026.01.16 | ₩29,919 | ₩30,012 | ₩29,866 | ₩29,866 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩29,892 | ₩29,999 | ₩29,706 | ₩29,953 | +0.20% | 9천 |
|---|
| 2026.01.14 | ₩29,772 | ₩29,986 | ₩29,772 | ₩29,959 | +0.63% | 589 |
|---|
| 2026.01.13 | ₩29,959 | ₩29,959 | ₩29,793 | ₩29,906 | -0.18% | 3.8천 |
|---|
| 2026.01.12 | ₩29,999 | ₩29,999 | ₩29,786 | ₩29,892 | -0.36% | 5.3천 |
|---|
| 2026.01.09 | ₩29,919 | ₩29,946 | ₩29,839 | ₩29,881 | -0.13% | 1만 |
|---|
| 2026.01.08 | ₩29,812 | ₩29,872 | ₩29,812 | ₩29,812 | 0.00% | 1.2천 |
|---|
| 2026.01.07 | ₩29,812 | ₩29,906 | ₩29,679 | ₩29,852 | +0.13% | 6.5천 |
|---|
| 2026.01.06 | ₩29,892 | ₩29,959 | ₩29,652 | ₩29,812 | -0.27% | 1.5만 |
|---|
| 2026.01.05 | ₩29,759 | ₩29,873 | ₩29,652 | ₩29,679 | -0.27% | 5.3천 |
|---|
| 2026.01.02 | ₩29,585 | ₩29,732 | ₩29,465 | ₩29,706 | +0.41% | 4.2천 |
|---|
| 2025.12.31 | ₩29,852 | ₩29,852 | ₩29,465 | ₩29,572 | -0.94% | 3.4천 |
|---|
| 2025.12.30 | ₩29,492 | ₩29,806 | ₩29,492 | ₩29,806 | +1.06% | 1.2만 |
|---|
| 2025.12.29 | ₩29,612 | ₩29,685 | ₩29,612 | ₩29,627 | +0.05% | 1.2만 |
|---|
| 2025.12.26 | ₩29,525 | ₩29,625 | ₩29,385 | ₩29,585 | +0.21% | 1.4만 |
|---|
| 2025.12.24 | ₩29,625 | ₩29,625 | ₩29,399 | ₩29,585 | -0.14% | 2.7천 |
|---|
| 2025.12.23 | ₩29,465 | ₩29,572 | ₩29,465 | ₩29,519 | +0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩29,505 | ₩29,505 | ₩29,352 | ₩29,472 | -0.11% | 7.9천 |
|---|
| 2025.12.19 | ₩29,505 | ₩29,625 | ₩29,505 | ₩29,559 | +0.18% | 8.3천 |
|---|
| 2025.12.18 | ₩29,439 | ₩29,612 | ₩29,439 | ₩29,532 | +0.32% | 3.2천 |
|---|
| 2025.12.17 | ₩29,826 | ₩29,826 | ₩29,625 | ₩29,772 | -0.18% | 3.6천 |
|---|
| 2025.12.16 | ₩29,732 | ₩29,897 | ₩29,652 | ₩29,826 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩29,759 | ₩29,951 | ₩29,585 | ₩29,772 | +0.04% | 2.8천 |
|---|
| 2025.12.12 | ₩29,679 | ₩29,686 | ₩29,505 | ₩29,639 | -0.13% | 2.7만 |
|---|
| 2025.12.11 | ₩29,759 | ₩29,759 | ₩29,628 | ₩29,628 | -0.44% | 1.8천 |
|---|
| 2025.12.10 | ₩29,585 | ₩29,706 | ₩29,585 | ₩29,692 | +0.36% | 2.4천 |
|---|
| 2025.12.09 | ₩29,679 | ₩29,834 | ₩29,505 | ₩29,585 | -0.31% | 1.8만 |
|---|
| 2025.12.08 | ₩29,797 | ₩29,839 | ₩29,572 | ₩29,759 | -0.13% | 7.1천 |
|---|
| 2025.12.05 | ₩29,826 | ₩29,971 | ₩29,652 | ₩29,799 | -0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩29,772 | ₩29,812 | ₩29,759 | ₩29,759 | -0.04% | 1.6천 |
|---|
| 2025.12.03 | ₩29,652 | ₩29,866 | ₩29,652 | ₩29,852 | +0.68% | 2.8천 |
|---|
| 2025.12.02 | ₩29,999 | ₩30,026 | ₩29,625 | ₩29,932 | -0.22% | 4.4천 |
|---|
| 2025.12.01 | ₩30,026 | ₩30,026 | ₩29,786 | ₩29,932 | -0.31% | 1.3천 |
|---|
| 2025.11.28 | ₩29,866 | ₩30,093 | ₩29,866 | ₩30,093 | +0.76% | 740 |
|---|
| 2025.11.26 | ₩29,692 | ₩29,972 | ₩29,625 | ₩29,972 | +0.94% | 1.2만 |
|---|
| 2025.11.25 | ₩30,213 | ₩30,213 | ₩30,066 | ₩30,213 | 0.00% | 1.3천 |
|---|
| 2025.11.24 | ₩29,972 | ₩30,088 | ₩29,866 | ₩29,959 | -0.04% | 2.7천 |
|---|
| 2025.11.21 | ₩29,719 | ₩29,910 | ₩29,652 | ₩29,910 | +0.64% | 1.6천 |
|---|
| 2025.11.20 | ₩29,866 | ₩29,892 | ₩29,625 | ₩29,625 | -0.80% | 7.7천 |
|---|
| 2025.11.19 | ₩29,826 | ₩29,926 | ₩29,826 | ₩29,899 | +0.25% | 1.7천 |
|---|
| 2025.11.18 | ₩29,692 | ₩30,066 | ₩29,692 | ₩29,839 | +0.49% | 1.1만 |
|---|
| 2025.11.17 | ₩29,906 | ₩29,906 | ₩29,746 | ₩29,839 | -0.22% | 3.8천 |
|---|
| 2025.11.14 | ₩29,932 | ₩29,959 | ₩29,812 | ₩29,906 | -0.09% | 1.7천 |
|---|
| 2025.11.13 | ₩30,052 | ₩30,052 | ₩29,812 | ₩29,932 | -0.40% | 3.1천 |
|---|
| 2025.11.12 | ₩30,026 | ₩30,253 | ₩30,026 | ₩30,052 | +0.09% | 3.1천 |
|---|
| 2025.11.11 | ₩30,159 | ₩30,159 | ₩30,026 | ₩30,159 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩30,066 | ₩30,279 | ₩30,066 | ₩30,279 | +0.71% | 1.4천 |
|---|
| 2025.11.07 | ₩29,999 | ₩30,079 | ₩29,999 | ₩30,065 | +0.22% | 1.8천 |
|---|
| 2025.11.06 | ₩30,199 | ₩30,213 | ₩29,892 | ₩29,994 | -0.68% | 7천 |
|---|
| 2025.11.05 | ₩30,093 | ₩30,106 | ₩29,878 | ₩29,999 | -0.31% | 6.7천 |
|---|
| 2025.11.04 | ₩30,079 | ₩30,186 | ₩29,772 | ₩30,106 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩30,213 | ₩30,333 | ₩30,093 | ₩30,179 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩30,239 | ₩30,239 | ₩30,012 | ₩30,093 | -0.49% | 2.9천 |
|---|
| 2025.10.30 | ₩30,186 | ₩30,546 | ₩30,093 | ₩30,173 | -0.04% | 5.6천 |
|---|
| 2025.10.29 | ₩30,386 | ₩30,386 | ₩30,293 | ₩30,306 | -0.26% | 629 |
|---|
| 2025.10.28 | ₩30,379 | ₩30,559 | ₩30,333 | ₩30,440 | +0.20% | 2.4천 |
|---|
| 2025.10.27 | ₩30,533 | ₩30,546 | ₩30,533 | ₩30,546 | +0.04% | 608 |
|---|
| 2025.10.24 | ₩30,453 | ₩30,480 | ₩30,279 | ₩30,426 | -0.09% | 4.6천 |
|---|
| 2025.10.23 | ₩30,346 | ₩30,359 | ₩30,293 | ₩30,359 | +0.04% | 349 |
|---|
| 2025.10.22 | ₩30,399 | ₩30,399 | ₩30,127 | ₩30,346 | -0.18% | 1.6천 |
|---|
| 2025.10.21 | ₩30,466 | ₩30,479 | ₩30,293 | ₩30,399 | -0.22% | 2.7천 |
|---|
| 2025.10.20 | ₩30,093 | ₩30,359 | ₩30,093 | ₩30,319 | +0.75% | 6천 |
|---|
| 2025.10.17 | ₩30,159 | ₩30,159 | ₩30,066 | ₩30,159 | 0.00% | 647 |
|---|
| 2025.10.16 | ₩30,173 | ₩30,226 | ₩30,026 | ₩30,026 | -0.49% | 2.7천 |
|---|
| 2025.10.15 | ₩30,026 | ₩30,173 | ₩30,012 | ₩30,173 | +0.49% | 5.2천 |
|---|
| 2025.10.14 | ₩30,007 | ₩30,026 | ₩29,959 | ₩30,026 | +0.06% | 1.2천 |
|---|
| 2025.10.13 | ₩30,186 | ₩30,213 | ₩29,959 | ₩29,974 | -0.70% | 4.3천 |
|---|
| 2025.10.10 | ₩30,106 | ₩30,106 | ₩29,772 | ₩29,919 | -0.62% | 5.6천 |
|---|