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 | ₩26,732 | ₩26,732 | ₩26,425 | ₩26,692 | -0.15% | 8.5천 |
| 2026.10.08 | ₩26,625 | ₩26,866 | ₩26,263 | ₩26,625 | 0.00% | 7.5천 |
| 2026.10.07 | ₩26,705 | ₩26,812 | ₩26,692 | ₩26,732 | +0.10% | 986 |
| 2026.10.06 | ₩26,585 | ₩26,986 | ₩26,585 | ₩26,879 | +1.11% | 1천 |
| 2026.10.05 | ₩26,611 | ₩26,893 | ₩26,491 | ₩26,658 | +0.18% | 3.2천 |
| 2026.10.02 | ₩26,678 | ₩27,141 | ₩26,344 | ₩26,866 | +0.70% | 4.8천 |
| 2026.10.01 | ₩26,518 | ₩26,946 | ₩26,397 | ₩26,786 | +1.01% | 6.9천 |
| 2026.09.30 | ₩26,571 | ₩26,652 | ₩26,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,545 |
| -0.10% |
| 3.3천 |
| 2026.09.29 | ₩26,705 | ₩26,705 | ₩26,531 | ₩26,531 | -0.65% | 1.7천 |
|---|
| 2026.09.28 | ₩26,786 | ₩26,786 | ₩26,705 | ₩26,722 | -0.24% | 5.9천 |
|---|
| 2026.09.25 | ₩26,879 | ₩26,879 | ₩26,759 | ₩26,759 | -0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩26,732 | ₩26,986 | ₩26,719 | ₩26,739 | +0.03% | 2천 |
|---|
| 2026.09.23 | ₩26,946 | ₩27,187 | ₩26,732 | ₩26,732 | -0.80% | 3.7천 |
|---|
| 2026.09.22 | ₩27,040 | ₩27,355 | ₩27,030 | ₩27,094 | +0.20% | 2.6천 |
|---|
| 2026.09.21 | ₩27,375 | ₩27,375 | ₩26,853 | ₩26,853 | -1.91% | 1.9천 |
|---|
| 2026.09.18 | ₩27,428 | ₩27,482 | ₩27,428 | ₩27,455 | +0.10% | 688 |
|---|
| 2026.09.17 | ₩27,455 | ₩27,750 | ₩27,455 | ₩27,494 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩27,388 | ₩27,683 | ₩27,388 | ₩27,455 | +0.24% | 4.8천 |
|---|
| 2026.09.15 | ₩27,375 | ₩27,777 | ₩27,375 | ₩27,404 | +0.11% | 3.1천 |
|---|
| 2026.09.14 | ₩27,375 | ₩27,549 | ₩27,375 | ₩27,549 | +0.64% | 1.5천 |
|---|
| 2026.09.11 | ₩27,415 | ₩27,589 | ₩27,375 | ₩27,522 | +0.39% | 3.4천 |
|---|
| 2026.09.10 | ₩27,549 | ₩27,763 | ₩27,455 | ₩27,455 | -0.34% | 9.2천 |
|---|
| 2026.09.09 | ₩27,589 | ₩27,690 | ₩27,509 | ₩27,629 | +0.15% | 7.3천 |
|---|
| 2026.09.08 | ₩27,536 | ₩27,726 | ₩27,522 | ₩27,726 | +0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩27,603 | ₩27,670 | ₩27,603 | ₩27,656 | +0.19% | 1.1천 |
|---|
| 2026.09.03 | ₩27,522 | ₩27,690 | ₩27,522 | ₩27,681 | +0.58% | 4.4천 |
|---|
| 2026.09.02 | ₩27,589 | ₩27,857 | ₩27,562 | ₩27,589 | 0.00% | 5.5천 |
|---|
| 2026.09.01 | ₩27,763 | ₩27,893 | ₩27,509 | ₩27,683 | -0.29% | 2.5천 |
|---|
| 2026.08.31 | ₩27,455 | ₩28,020 | ₩27,455 | ₩27,757 | +1.10% | 4.3천 |
|---|
| 2026.08.28 | ₩27,777 | ₩27,830 | ₩27,362 | ₩27,656 | -0.43% | 8.5천 |
|---|
| 2026.08.27 | ₩27,589 | ₩27,937 | ₩27,589 | ₩27,749 | +0.58% | 6.7천 |
|---|
| 2026.08.26 | ₩27,777 | ₩27,951 | ₩27,629 | ₩27,656 | -0.43% | 2.7천 |
|---|
| 2026.08.25 | ₩27,848 | ₩27,911 | ₩27,589 | ₩27,790 | -0.21% | 3.4천 |
|---|
| 2026.08.24 | ₩27,509 | ₩27,857 | ₩27,509 | ₩27,857 | +1.27% | 1.2천 |
|---|
| 2026.08.21 | ₩27,495 | ₩27,589 | ₩27,402 | ₩27,509 | +0.05% | 4.6천 |
|---|
| 2026.08.20 | ₩27,469 | ₩27,643 | ₩27,308 | ₩27,616 | +0.54% | 9.3천 |
|---|
| 2026.08.19 | ₩27,844 | ₩28,011 | ₩27,690 | ₩27,763 | -0.29% | 9.1천 |
|---|
| 2026.08.18 | ₩27,951 | ₩27,991 | ₩27,763 | ₩27,810 | -0.50% | 4.4천 |
|---|
| 2026.08.17 | ₩27,924 | ₩28,005 | ₩27,924 | ₩27,993 | +0.25% | 1.7천 |
|---|
| 2026.08.14 | ₩27,978 | ₩28,192 | ₩27,870 | ₩27,924 | -0.19% | 5.1천 |
|---|
| 2026.08.13 | ₩28,245 | ₩28,250 | ₩28,098 | ₩28,112 | -0.47% | 3.8천 |
|---|
| 2026.08.12 | ₩28,353 | ₩28,594 | ₩28,245 | ₩28,245 | -0.38% | 5천 |
|---|
| 2026.08.11 | ₩28,406 | ₩28,661 | ₩28,406 | ₩28,594 | +0.66% | 1.1만 |
|---|
| 2026.08.10 | ₩28,446 | ₩28,580 | ₩28,359 | ₩28,359 | -0.31% | 894 |
|---|
| 2026.08.07 | ₩28,513 | ₩28,754 | ₩28,446 | ₩28,553 | +0.14% | 7천 |
|---|
| 2026.08.06 | ₩28,299 | ₩28,426 | ₩28,286 | ₩28,426 | +0.45% | 2.2천 |
|---|
| 2026.08.05 | ₩28,312 | ₩28,567 | ₩28,245 | ₩28,399 | +0.31% | 2.7천 |
|---|
| 2026.08.04 | ₩28,594 | ₩28,594 | ₩28,426 | ₩28,426 | -0.59% | 3.3천 |
|---|
| 2026.08.03 | ₩28,219 | ₩28,460 | ₩28,219 | ₩28,460 | +0.85% | 578 |
|---|
| 2026.07.31 | ₩28,366 | ₩28,554 | ₩28,178 | ₩28,205 | -0.57% | 7.3천 |
|---|
| 2026.07.30 | ₩28,272 | ₩28,728 | ₩28,272 | ₩28,486 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩28,299 | ₩28,433 | ₩28,299 | ₩28,433 | +0.47% | 581 |
|---|
| 2026.07.28 | ₩28,553 | ₩28,553 | ₩28,272 | ₩28,393 | -0.56% | 1.4천 |
|---|
| 2026.07.27 | ₩28,353 | ₩28,553 | ₩28,272 | ₩28,420 | +0.24% | 2.1천 |
|---|
| 2026.07.24 | ₩28,594 | ₩28,667 | ₩28,486 | ₩28,554 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩28,701 | ₩28,754 | ₩28,433 | ₩28,540 | -0.56% | 2.2천 |
|---|
| 2026.07.22 | ₩28,995 | ₩28,995 | ₩28,895 | ₩28,895 | -0.35% | 383 |
|---|
| 2026.07.21 | ₩28,848 | ₩28,888 | ₩28,848 | ₩28,875 | +0.09% | 2.8천 |
|---|
| 2026.07.20 | ₩29,089 | ₩29,089 | ₩28,728 | ₩28,861 | -0.78% | 4.1천 |
|---|
| 2026.07.17 | ₩28,714 | ₩28,861 | ₩28,674 | ₩28,687 | -0.09% | 2.4천 |
|---|
| 2026.07.16 | ₩28,915 | ₩28,995 | ₩28,728 | ₩28,835 | -0.28% | 2.9천 |
|---|
| 2026.07.15 | ₩28,942 | ₩29,096 | ₩28,915 | ₩28,915 | -0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩28,969 | ₩29,129 | ₩28,915 | ₩28,942 | -0.09% | 2.1천 |
|---|
| 2026.07.13 | ₩28,942 | ₩29,170 | ₩28,942 | ₩29,062 | +0.42% | 7천 |
|---|
| 2026.07.10 | ₩29,170 | ₩29,170 | ₩29,062 | ₩29,062 | -0.37% | 2.9천 |
|---|
| 2026.07.09 | ₩29,143 | ₩29,196 | ₩29,143 | ₩29,196 | +0.18% | 328 |
|---|
| 2026.07.08 | ₩29,089 | ₩29,196 | ₩29,063 | ₩29,156 | +0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩29,223 | ₩29,223 | ₩29,223 | ₩29,223 | 0.00% | 1.1천 |
|---|
| 2026.07.06 | ₩29,103 | ₩29,585 | ₩29,103 | ₩29,357 | +0.87% | 2.5천 |
|---|
| 2026.07.02 | ₩29,076 | ₩29,411 | ₩29,076 | ₩29,156 | +0.28% | 1.5천 |
|---|
| 2026.07.01 | ₩29,129 | ₩29,167 | ₩28,473 | ₩29,129 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩29,210 | ₩29,344 | ₩29,076 | ₩29,163 | -0.16% | 5.2천 |
|---|
| 2026.06.29 | ₩29,357 | ₩29,504 | ₩29,357 | ₩29,504 | +0.50% | 495 |
|---|
| 2026.06.26 | ₩29,464 | ₩29,464 | ₩29,143 | ₩29,244 | -0.75% | 2.2천 |
|---|
| 2026.06.25 | ₩29,263 | ₩29,263 | ₩29,183 | ₩29,250 | -0.05% | 1천 |
|---|
| 2026.06.24 | ₩29,103 | ₩29,357 | ₩29,049 | ₩29,049 | -0.18% | 2.3천 |
|---|
| 2026.06.23 | ₩29,170 | ₩29,437 | ₩28,982 | ₩29,206 | +0.13% | 8.4천 |
|---|
| 2026.06.22 | ₩29,076 | ₩29,397 | ₩29,076 | ₩29,370 | +1.01% | 2.1천 |
|---|
| 2026.06.18 | ₩29,236 | ₩29,236 | ₩28,908 | ₩29,076 | -0.55% | 5.3천 |
|---|
| 2026.06.17 | ₩29,370 | ₩29,545 | ₩29,370 | ₩29,451 | +0.27% | 4.2천 |
|---|
| 2026.06.16 | ₩29,384 | ₩29,524 | ₩29,357 | ₩29,397 | +0.05% | 1.7천 |
|---|
| 2026.06.15 | ₩29,464 | ₩29,598 | ₩29,437 | ₩29,437 | -0.09% | 893 |
|---|
| 2026.06.12 | ₩29,397 | ₩29,585 | ₩29,219 | ₩29,424 | +0.09% | 2.1천 |
|---|
| 2026.06.11 | ₩29,464 | ₩29,464 | ₩29,324 | ₩29,397 | -0.23% | 6.3천 |
|---|
| 2026.06.10 | ₩29,357 | ₩29,571 | ₩29,357 | ₩29,448 | +0.31% | 525 |
|---|
| 2026.06.09 | ₩29,464 | ₩29,598 | ₩29,397 | ₩29,457 | -0.02% | 2.3천 |
|---|
| 2026.06.08 | ₩29,384 | ₩29,585 | ₩29,384 | ₩29,465 | +0.28% | 2.2천 |
|---|
| 2026.06.05 | ₩29,464 | ₩29,625 | ₩29,411 | ₩29,411 | -0.18% | 2.2천 |
|---|
| 2026.06.04 | ₩29,638 | ₩29,638 | ₩29,491 | ₩29,491 | -0.50% | 3천 |
|---|
| 2026.06.03 | ₩29,585 | ₩29,638 | ₩29,504 | ₩29,504 | -0.27% | 1.2만 |
|---|
| 2026.06.02 | ₩29,665 | ₩29,665 | ₩29,599 | ₩29,665 | 0.00% | 446 |
|---|
| 2026.06.01 | ₩29,638 | ₩29,665 | ₩29,579 | ₩29,579 | -0.20% | 2천 |
|---|
| 2026.05.29 | ₩29,504 | ₩29,638 | ₩29,504 | ₩29,638 | +0.45% | 1천 |
|---|
| 2026.05.28 | ₩29,504 | ₩29,629 | ₩29,504 | ₩29,565 | +0.20% | 502 |
|---|
| 2026.05.27 | ₩29,531 | ₩29,665 | ₩29,504 | ₩29,504 | -0.09% | 1.5천 |
|---|
| 2026.05.26 | ₩29,638 | ₩29,638 | ₩29,491 | ₩29,585 | -0.18% | 2.1천 |
|---|
| 2026.05.22 | ₩29,504 | ₩29,638 | ₩29,478 | ₩29,633 | +0.44% | 3.7천 |
|---|
| 2026.05.21 | ₩29,652 | ₩29,652 | ₩29,491 | ₩29,531 | -0.41% | 3.4천 |
|---|
| 2026.05.20 | ₩29,495 | ₩29,495 | ₩29,495 | ₩29,495 | 0.00% | 384 |
|---|
| 2026.05.19 | ₩29,598 | ₩29,638 | ₩29,478 | ₩29,578 | -0.07% | 2.4천 |
|---|
| 2026.05.18 | ₩29,786 | ₩29,826 | ₩29,652 | ₩29,652 | -0.45% | 4.7천 |
|---|
| 2026.05.15 | ₩30,013 | ₩30,013 | ₩29,812 | ₩29,812 | -0.67% | 5.1천 |
|---|
| 2026.05.14 | ₩30,134 | ₩30,268 | ₩30,134 | ₩30,268 | +0.44% | 745 |
|---|
| 2026.05.13 | ₩30,067 | ₩30,221 | ₩30,067 | ₩30,221 | +0.51% | 3.5천 |
|---|
| 2026.05.12 | ₩30,281 | ₩30,281 | ₩30,040 | ₩30,120 | -0.53% | 1.2천 |
|---|
| 2026.05.11 | ₩30,187 | ₩30,308 | ₩30,161 | ₩30,175 | -0.04% | 2.6천 |
|---|
| 2026.05.08 | ₩30,013 | ₩30,087 | ₩30,013 | ₩30,087 | +0.25% | 989 |
|---|
| 2026.05.07 | ₩30,013 | ₩30,134 | ₩30,013 | ₩30,087 | +0.25% | 847 |
|---|
| 2026.05.06 | ₩30,013 | ₩30,120 | ₩30,013 | ₩30,027 | +0.04% | 3.8천 |
|---|
| 2026.05.05 | ₩29,960 | ₩30,120 | ₩29,960 | ₩30,053 | +0.31% | 982 |
|---|
| 2026.05.04 | ₩29,906 | ₩30,120 | ₩29,906 | ₩30,000 | +0.31% | 1.7천 |
|---|
| 2026.05.01 | ₩29,973 | ₩30,099 | ₩29,973 | ₩30,099 | +0.42% | 1.7천 |
|---|
| 2026.04.30 | ₩29,933 | ₩30,120 | ₩29,913 | ₩30,120 | +0.63% | 5.8천 |
|---|
| 2026.04.29 | ₩30,027 | ₩30,027 | ₩29,879 | ₩29,879 | -0.49% | 2.1천 |
|---|
| 2026.04.28 | ₩30,080 | ₩30,295 | ₩30,053 | ₩30,053 | -0.09% | 2.1천 |
|---|
| 2026.04.27 | ₩30,120 | ₩30,174 | ₩30,040 | ₩30,080 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩30,134 | ₩30,308 | ₩30,134 | ₩30,201 | +0.22% | 1천 |
|---|
| 2026.04.23 | ₩30,308 | ₩30,308 | ₩30,308 | ₩30,308 | 0.00% | 367 |
|---|
| 2026.04.22 | ₩30,094 | ₩30,296 | ₩30,000 | ₩30,067 | -0.09% | 7.9천 |
|---|
| 2026.04.21 | ₩30,214 | ₩30,321 | ₩29,992 | ₩30,174 | -0.13% | 3.2천 |
|---|
| 2026.04.20 | ₩30,187 | ₩30,395 | ₩30,107 | ₩30,147 | -0.13% | 2.7천 |
|---|
| 2026.04.17 | ₩29,986 | ₩30,268 | ₩29,986 | ₩30,174 | +0.63% | 1.5천 |
|---|
| 2026.04.16 | ₩30,147 | ₩30,147 | ₩30,027 | ₩30,027 | -0.40% | 1.1천 |
|---|
| 2026.04.15 | ₩30,100 | ₩30,268 | ₩30,100 | ₩30,268 | +0.56% | 950 |
|---|
| 2026.04.14 | ₩30,013 | ₩30,040 | ₩30,013 | ₩30,040 | +0.09% | 874 |
|---|
| 2026.04.13 | ₩30,000 | ₩30,214 | ₩30,000 | ₩30,214 | +0.71% | 1.4천 |
|---|
| 2026.04.10 | ₩29,946 | ₩30,214 | ₩29,920 | ₩29,946 | 0.00% | 3.8천 |
|---|
| 2026.04.09 | ₩30,027 | ₩30,214 | ₩29,923 | ₩30,134 | +0.36% | 3.5천 |
|---|
| 2026.04.08 | ₩29,906 | ₩30,214 | ₩29,906 | ₩30,214 | +1.03% | 0 |
|---|
| 2026.04.07 | ₩30,067 | ₩30,107 | ₩30,027 | ₩30,027 | -0.13% | 935 |
|---|
| 2026.04.06 | ₩30,013 | ₩30,268 | ₩30,013 | ₩30,134 | +0.40% | 3.9천 |
|---|
| 2026.04.02 | ₩30,013 | ₩30,013 | ₩30,013 | ₩30,013 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩30,361 | ₩30,361 | ₩29,879 | ₩30,013 | -1.15% | 2천 |
|---|
| 2026.03.31 | ₩30,284 | ₩30,284 | ₩30,013 | ₩30,013 | -0.89% | 4.5천 |
|---|
| 2026.03.30 | ₩29,946 | ₩30,107 | ₩29,812 | ₩29,906 | -0.13% | 3천 |
|---|
| 2026.03.27 | ₩29,933 | ₩29,933 | ₩29,906 | ₩29,933 | 0.00% | 887 |
|---|
| 2026.03.26 | ₩30,107 | ₩30,212 | ₩30,053 | ₩30,095 | -0.04% | 1.6천 |
|---|
| 2026.03.25 | ₩30,174 | ₩30,187 | ₩29,799 | ₩29,957 | -0.72% | 873 |
|---|
| 2026.03.24 | ₩30,187 | ₩30,187 | ₩29,920 | ₩30,040 | -0.49% | 2.3천 |
|---|
| 2026.03.23 | ₩29,812 | ₩30,321 | ₩29,812 | ₩29,906 | +0.31% | 3.6천 |
|---|
| 2026.03.20 | ₩30,576 | ₩30,576 | ₩29,920 | ₩29,920 | -2.15% | 7.7천 |
|---|
| 2026.03.19 | ₩30,254 | ₩30,469 | ₩30,134 | ₩30,469 | +0.71% | 6.4천 |
|---|
| 2026.03.18 | ₩30,495 | ₩30,670 | ₩30,495 | ₩30,549 | +0.18% | 3천 |
|---|
| 2026.03.17 | ₩30,509 | ₩30,632 | ₩30,509 | ₩30,606 | +0.32% | 2천 |
|---|
| 2026.03.16 | ₩30,406 | ₩30,536 | ₩30,406 | ₩30,536 | +0.43% | 917 |
|---|
| 2026.03.13 | ₩30,803 | ₩30,803 | ₩30,402 | ₩30,562 | -0.78% | 4.2천 |
|---|
| 2026.03.12 | ₩30,715 | ₩30,803 | ₩30,402 | ₩30,522 | -0.63% | 5.9천 |
|---|
| 2026.03.11 | ₩30,683 | ₩30,777 | ₩30,656 | ₩30,777 | +0.31% | 543 |
|---|
| 2026.03.10 | ₩30,763 | ₩30,897 | ₩30,763 | ₩30,803 | +0.13% | 1 |
|---|
| 2026.03.09 | ₩30,696 | ₩30,968 | ₩30,670 | ₩30,870 | +0.57% | 1 |
|---|
| 2026.03.06 | ₩30,562 | ₩30,978 | ₩30,562 | ₩30,817 | +0.83% | 1 |
|---|
| 2026.03.05 | ₩30,870 | ₩31,085 | ₩30,549 | ₩30,924 | +0.17% | 1 |
|---|
| 2026.03.04 | ₩30,750 | ₩31,299 | ₩30,710 | ₩31,179 | +1.39% | 1 |
|---|
| 2026.03.03 | ₩30,455 | ₩30,744 | ₩30,403 | ₩30,744 | +0.95% | 1 |
|---|
| 2026.03.02 | ₩30,402 | ₩30,710 | ₩30,402 | ₩30,710 | +1.01% | 1 |
|---|
| 2026.02.27 | ₩30,870 | ₩30,897 | ₩30,268 | ₩30,415 | -1.48% | 1 |
|---|
| 2026.02.26 | ₩31,071 | ₩31,165 | ₩31,031 | ₩31,031 | -0.13% | 2천 |
|---|
| 2026.02.25 | ₩30,874 | ₩30,874 | ₩30,874 | ₩30,874 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩30,978 | ₩31,058 | ₩30,874 | ₩30,874 | -0.33% | 1 |
|---|
| 2026.02.23 | ₩30,603 | ₩31,138 | ₩30,603 | ₩30,964 | +1.18% | 1 |
|---|
| 2026.02.20 | ₩30,790 | ₩30,964 | ₩30,716 | ₩30,757 | -0.11% | 7.3천 |
|---|
| 2026.02.19 | ₩30,670 | ₩30,790 | ₩30,670 | ₩30,790 | +0.39% | 955 |
|---|
| 2026.02.18 | ₩30,710 | ₩30,897 | ₩30,667 | ₩30,683 | -0.09% | 7.3천 |
|---|
| 2026.02.17 | ₩30,693 | ₩30,897 | ₩30,603 | ₩30,897 | +0.66% | 4.6천 |
|---|
| 2026.02.13 | ₩30,402 | ₩30,603 | ₩30,402 | ₩30,603 | +0.66% | 1.3천 |
|---|
| 2026.02.12 | ₩30,710 | ₩30,750 | ₩30,469 | ₩30,469 | -0.78% | 2.5천 |
|---|
| 2026.02.11 | ₩30,415 | ₩31,728 | ₩30,281 | ₩30,884 | +1.54% | 2.3만 |
|---|
| 2026.02.10 | ₩30,067 | ₩30,282 | ₩30,067 | ₩30,174 | +0.36% | 2.3천 |
|---|
| 2026.02.09 | ₩30,080 | ₩30,318 | ₩30,080 | ₩30,174 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩30,067 | ₩30,295 | ₩30,067 | ₩30,188 | +0.40% | 1.2천 |
|---|
| 2026.02.05 | ₩30,415 | ₩30,415 | ₩30,106 | ₩30,169 | -0.81% | 645 |
|---|
| 2026.02.04 | ₩30,114 | ₩30,360 | ₩30,114 | ₩30,173 | +0.19% | 8.5천 |
|---|
| 2026.02.03 | ₩30,107 | ₩30,107 | ₩30,107 | ₩30,107 | 0.00% | 785 |
|---|
| 2026.02.02 | ₩30,214 | ₩30,214 | ₩29,933 | ₩30,120 | -0.31% | 2.5천 |
|---|
| 2026.01.30 | ₩30,129 | ₩30,178 | ₩30,129 | ₩30,178 | +0.16% | 2.5천 |
|---|
| 2026.01.29 | ₩29,946 | ₩30,088 | ₩29,946 | ₩30,088 | +0.47% | 821 |
|---|
| 2026.01.28 | ₩30,123 | ₩30,123 | ₩29,960 | ₩30,120 | -0.01% | 1.5천 |
|---|
| 2026.01.27 | ₩30,120 | ₩30,254 | ₩30,120 | ₩30,134 | +0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩29,946 | ₩30,209 | ₩29,933 | ₩30,074 | +0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩29,934 | ₩30,000 | ₩29,920 | ₩29,971 | +0.12% | 6천 |
|---|
| 2026.01.22 | ₩29,893 | ₩29,920 | ₩29,879 | ₩29,919 | +0.09% | 1.2천 |
|---|
| 2026.01.21 | ₩29,812 | ₩29,933 | ₩29,812 | ₩29,920 | +0.36% | 2.6천 |
|---|
| 2026.01.20 | ₩30,040 | ₩30,040 | ₩29,759 | ₩29,811 | -0.76% | 5.8천 |
|---|
| 2026.01.16 | ₩30,027 | ₩30,120 | ₩29,973 | ₩29,973 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩30,000 | ₩30,107 | ₩29,812 | ₩30,061 | +0.20% | 9천 |
|---|
| 2026.01.14 | ₩29,879 | ₩30,094 | ₩29,879 | ₩30,067 | +0.63% | 589 |
|---|
| 2026.01.13 | ₩30,067 | ₩30,067 | ₩29,900 | ₩30,013 | -0.18% | 3.8천 |
|---|
| 2026.01.12 | ₩30,107 | ₩30,107 | ₩29,893 | ₩30,000 | -0.36% | 5.3천 |
|---|
| 2026.01.09 | ₩30,027 | ₩30,053 | ₩29,946 | ₩29,988 | -0.13% | 1만 |
|---|
| 2026.01.08 | ₩29,920 | ₩29,980 | ₩29,920 | ₩29,920 | 0.00% | 1.2천 |
|---|
| 2026.01.07 | ₩29,920 | ₩30,013 | ₩29,786 | ₩29,960 | +0.13% | 6.5천 |
|---|
| 2026.01.06 | ₩30,000 | ₩30,067 | ₩29,759 | ₩29,920 | -0.27% | 1.5만 |
|---|
| 2026.01.05 | ₩29,866 | ₩29,981 | ₩29,759 | ₩29,786 | -0.27% | 5.3천 |
|---|
| 2026.01.02 | ₩29,692 | ₩29,839 | ₩29,571 | ₩29,812 | +0.41% | 4.2천 |
|---|
| 2025.12.31 | ₩29,960 | ₩29,960 | ₩29,571 | ₩29,678 | -0.94% | 3.4천 |
|---|
| 2025.12.30 | ₩29,598 | ₩29,913 | ₩29,598 | ₩29,913 | +1.06% | 1.2만 |
|---|
| 2025.12.29 | ₩29,719 | ₩29,792 | ₩29,719 | ₩29,734 | +0.05% | 1.2만 |
|---|
| 2025.12.26 | ₩29,631 | ₩29,732 | ₩29,491 | ₩29,692 | +0.21% | 1.4만 |
|---|
| 2025.12.24 | ₩29,732 | ₩29,732 | ₩29,504 | ₩29,692 | -0.14% | 2.7천 |
|---|
| 2025.12.23 | ₩29,571 | ₩29,678 | ₩29,571 | ₩29,625 | +0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩29,611 | ₩29,612 | ₩29,457 | ₩29,578 | -0.11% | 7.9천 |
|---|
| 2025.12.19 | ₩29,611 | ₩29,732 | ₩29,611 | ₩29,665 | +0.18% | 8.3천 |
|---|
| 2025.12.18 | ₩29,545 | ₩29,719 | ₩29,545 | ₩29,638 | +0.32% | 3.2천 |
|---|
| 2025.12.17 | ₩29,933 | ₩29,933 | ₩29,732 | ₩29,879 | -0.18% | 3.6천 |
|---|
| 2025.12.16 | ₩29,839 | ₩30,005 | ₩29,759 | ₩29,933 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩29,866 | ₩30,059 | ₩29,692 | ₩29,879 | +0.04% | 2.8천 |
|---|
| 2025.12.12 | ₩29,786 | ₩29,792 | ₩29,612 | ₩29,745 | -0.13% | 2.7만 |
|---|
| 2025.12.11 | ₩29,866 | ₩29,866 | ₩29,735 | ₩29,735 | -0.44% | 1.8천 |
|---|
| 2025.12.10 | ₩29,692 | ₩29,812 | ₩29,692 | ₩29,799 | +0.36% | 2.4천 |
|---|
| 2025.12.09 | ₩29,786 | ₩29,941 | ₩29,611 | ₩29,692 | -0.31% | 1.8만 |
|---|
| 2025.12.08 | ₩29,904 | ₩29,946 | ₩29,678 | ₩29,866 | -0.13% | 7.1천 |
|---|
| 2025.12.05 | ₩29,933 | ₩30,079 | ₩29,759 | ₩29,906 | -0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩29,879 | ₩29,920 | ₩29,866 | ₩29,866 | -0.04% | 1.6천 |
|---|
| 2025.12.03 | ₩29,759 | ₩29,973 | ₩29,759 | ₩29,960 | +0.68% | 2.8천 |
|---|
| 2025.12.02 | ₩30,107 | ₩30,134 | ₩29,732 | ₩30,040 | -0.22% | 4.4천 |
|---|
| 2025.12.01 | ₩30,134 | ₩30,134 | ₩29,893 | ₩30,040 | -0.31% | 1.3천 |
|---|
| 2025.11.28 | ₩29,973 | ₩30,201 | ₩29,973 | ₩30,201 | +0.76% | 740 |
|---|
| 2025.11.26 | ₩29,799 | ₩30,080 | ₩29,732 | ₩30,080 | +0.94% | 1.2만 |
|---|
| 2025.11.25 | ₩30,321 | ₩30,321 | ₩30,174 | ₩30,321 | 0.00% | 1.3천 |
|---|
| 2025.11.24 | ₩30,080 | ₩30,196 | ₩29,973 | ₩30,067 | -0.04% | 2.7천 |
|---|
| 2025.11.21 | ₩29,826 | ₩30,017 | ₩29,759 | ₩30,017 | +0.64% | 1.6천 |
|---|
| 2025.11.20 | ₩29,973 | ₩30,000 | ₩29,732 | ₩29,732 | -0.80% | 7.7천 |
|---|
| 2025.11.19 | ₩29,933 | ₩30,034 | ₩29,933 | ₩30,007 | +0.25% | 1.7천 |
|---|
| 2025.11.18 | ₩29,799 | ₩30,174 | ₩29,799 | ₩29,946 | +0.49% | 1.1만 |
|---|
| 2025.11.17 | ₩30,013 | ₩30,013 | ₩29,853 | ₩29,946 | -0.22% | 3.8천 |
|---|
| 2025.11.14 | ₩30,040 | ₩30,067 | ₩29,920 | ₩30,013 | -0.09% | 1.7천 |
|---|
| 2025.11.13 | ₩30,161 | ₩30,161 | ₩29,920 | ₩30,040 | -0.40% | 3.1천 |
|---|
| 2025.11.12 | ₩30,134 | ₩30,361 | ₩30,134 | ₩30,161 | +0.09% | 3.1천 |
|---|
| 2025.11.11 | ₩30,268 | ₩30,268 | ₩30,134 | ₩30,268 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩30,174 | ₩30,388 | ₩30,174 | ₩30,388 | +0.71% | 1.4천 |
|---|
| 2025.11.07 | ₩30,107 | ₩30,187 | ₩30,107 | ₩30,173 | +0.22% | 1.8천 |
|---|
| 2025.11.06 | ₩30,308 | ₩30,321 | ₩30,000 | ₩30,102 | -0.68% | 7천 |
|---|
| 2025.11.05 | ₩30,201 | ₩30,214 | ₩29,986 | ₩30,107 | -0.31% | 6.7천 |
|---|
| 2025.11.04 | ₩30,187 | ₩30,295 | ₩29,879 | ₩30,214 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩30,321 | ₩30,442 | ₩30,201 | ₩30,288 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩30,348 | ₩30,348 | ₩30,120 | ₩30,201 | -0.49% | 2.9천 |
|---|
| 2025.10.30 | ₩30,295 | ₩30,656 | ₩30,201 | ₩30,281 | -0.04% | 5.6천 |
|---|
| 2025.10.29 | ₩30,495 | ₩30,495 | ₩30,402 | ₩30,415 | -0.26% | 629 |
|---|
| 2025.10.28 | ₩30,489 | ₩30,669 | ₩30,442 | ₩30,549 | +0.20% | 2.4천 |
|---|
| 2025.10.27 | ₩30,643 | ₩30,656 | ₩30,643 | ₩30,656 | +0.04% | 608 |
|---|
| 2025.10.24 | ₩30,562 | ₩30,589 | ₩30,388 | ₩30,536 | -0.09% | 4.6천 |
|---|
| 2025.10.23 | ₩30,455 | ₩30,469 | ₩30,402 | ₩30,469 | +0.04% | 349 |
|---|
| 2025.10.22 | ₩30,509 | ₩30,509 | ₩30,235 | ₩30,455 | -0.18% | 1.6천 |
|---|
| 2025.10.21 | ₩30,576 | ₩30,589 | ₩30,402 | ₩30,509 | -0.22% | 2.7천 |
|---|
| 2025.10.20 | ₩30,201 | ₩30,469 | ₩30,201 | ₩30,428 | +0.75% | 6천 |
|---|
| 2025.10.17 | ₩30,268 | ₩30,268 | ₩30,174 | ₩30,268 | 0.00% | 647 |
|---|
| 2025.10.16 | ₩30,281 | ₩30,335 | ₩30,134 | ₩30,134 | -0.49% | 2.7천 |
|---|
| 2025.10.15 | ₩30,134 | ₩30,281 | ₩30,120 | ₩30,281 | +0.49% | 5.2천 |
|---|
| 2025.10.14 | ₩30,115 | ₩30,134 | ₩30,067 | ₩30,134 | +0.06% | 1.2천 |
|---|
| 2025.10.13 | ₩30,295 | ₩30,321 | ₩30,067 | ₩30,082 | -0.70% | 4.3천 |
|---|
| 2025.10.10 | ₩30,214 | ₩30,214 | ₩29,879 | ₩30,027 | -0.62% | 5.6천 |
|---|