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 | ₩26,678 | ₩26,678 | ₩26,372 | ₩26,638 | -0.15% | 8.5천 |
| 2026.10.08 | ₩26,571 | ₩26,812 | ₩26,210 | ₩26,571 | 0.00% | 7.5천 |
| 2026.10.07 | ₩26,651 | ₩26,758 | ₩26,638 | ₩26,678 | +0.10% | 986 |
| 2026.10.06 | ₩26,531 | ₩26,932 | ₩26,531 | ₩26,825 | +1.11% | 1천 |
| 2026.10.05 | ₩26,558 | ₩26,839 | ₩26,438 | ₩26,605 | +0.18% | 3.2천 |
| 2026.10.02 | ₩26,625 | ₩27,086 | ₩26,291 | ₩26,812 | +0.70% | 4.8천 |
| 2026.10.01 | ₩26,464 | ₩26,892 | ₩26,344 | ₩26,732 | +1.01% | 6.9천 |
| 2026.09.30 | ₩26,518 | ₩26,598 | ₩26,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,491 |
| -0.10% |
| 3.3천 |
| 2026.09.29 | ₩26,651 | ₩26,651 | ₩26,478 | ₩26,478 | -0.65% | 1.7천 |
|---|
| 2026.09.28 | ₩26,732 | ₩26,732 | ₩26,651 | ₩26,668 | -0.24% | 5.9천 |
|---|
| 2026.09.25 | ₩26,825 | ₩26,825 | ₩26,705 | ₩26,705 | -0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩26,678 | ₩26,932 | ₩26,665 | ₩26,685 | +0.03% | 2천 |
|---|
| 2026.09.23 | ₩26,892 | ₩27,133 | ₩26,678 | ₩26,678 | -0.80% | 3.7천 |
|---|
| 2026.09.22 | ₩26,986 | ₩27,300 | ₩26,976 | ₩27,039 | +0.20% | 2.6천 |
|---|
| 2026.09.21 | ₩27,320 | ₩27,320 | ₩26,798 | ₩26,798 | -1.91% | 1.9천 |
|---|
| 2026.09.18 | ₩27,373 | ₩27,427 | ₩27,373 | ₩27,400 | +0.10% | 688 |
|---|
| 2026.09.17 | ₩27,400 | ₩27,694 | ₩27,400 | ₩27,439 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩27,333 | ₩27,627 | ₩27,333 | ₩27,400 | +0.24% | 4.8천 |
|---|
| 2026.09.15 | ₩27,320 | ₩27,721 | ₩27,320 | ₩27,349 | +0.11% | 3.1천 |
|---|
| 2026.09.14 | ₩27,320 | ₩27,493 | ₩27,320 | ₩27,493 | +0.64% | 1.5천 |
|---|
| 2026.09.11 | ₩27,360 | ₩27,534 | ₩27,320 | ₩27,467 | +0.39% | 3.4천 |
|---|
| 2026.09.10 | ₩27,493 | ₩27,707 | ₩27,400 | ₩27,400 | -0.34% | 9.2천 |
|---|
| 2026.09.09 | ₩27,534 | ₩27,634 | ₩27,453 | ₩27,574 | +0.15% | 7.3천 |
|---|
| 2026.09.08 | ₩27,480 | ₩27,670 | ₩27,467 | ₩27,670 | +0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩27,547 | ₩27,614 | ₩27,547 | ₩27,600 | +0.19% | 1.1천 |
|---|
| 2026.09.03 | ₩27,467 | ₩27,634 | ₩27,467 | ₩27,625 | +0.58% | 4.4천 |
|---|
| 2026.09.02 | ₩27,534 | ₩27,801 | ₩27,507 | ₩27,534 | 0.00% | 5.5천 |
|---|
| 2026.09.01 | ₩27,707 | ₩27,836 | ₩27,453 | ₩27,627 | -0.29% | 2.5천 |
|---|
| 2026.08.31 | ₩27,400 | ₩27,963 | ₩27,400 | ₩27,701 | +1.10% | 4.3천 |
|---|
| 2026.08.28 | ₩27,721 | ₩27,774 | ₩27,306 | ₩27,600 | -0.43% | 8.5천 |
|---|
| 2026.08.27 | ₩27,534 | ₩27,881 | ₩27,534 | ₩27,694 | +0.58% | 6.7천 |
|---|
| 2026.08.26 | ₩27,721 | ₩27,894 | ₩27,574 | ₩27,600 | -0.43% | 2.7천 |
|---|
| 2026.08.25 | ₩27,792 | ₩27,854 | ₩27,534 | ₩27,734 | -0.21% | 3.4천 |
|---|
| 2026.08.24 | ₩27,453 | ₩27,801 | ₩27,453 | ₩27,801 | +1.27% | 1.2천 |
|---|
| 2026.08.21 | ₩27,440 | ₩27,534 | ₩27,346 | ₩27,453 | +0.05% | 4.6천 |
|---|
| 2026.08.20 | ₩27,413 | ₩27,587 | ₩27,253 | ₩27,560 | +0.54% | 9.3천 |
|---|
| 2026.08.19 | ₩27,787 | ₩27,955 | ₩27,634 | ₩27,707 | -0.29% | 9.1천 |
|---|
| 2026.08.18 | ₩27,894 | ₩27,935 | ₩27,707 | ₩27,754 | -0.50% | 4.4천 |
|---|
| 2026.08.17 | ₩27,868 | ₩27,948 | ₩27,868 | ₩27,937 | +0.25% | 1.7천 |
|---|
| 2026.08.14 | ₩27,921 | ₩28,135 | ₩27,814 | ₩27,868 | -0.19% | 5.1천 |
|---|
| 2026.08.13 | ₩28,188 | ₩28,193 | ₩28,041 | ₩28,055 | -0.47% | 3.8천 |
|---|
| 2026.08.12 | ₩28,295 | ₩28,536 | ₩28,188 | ₩28,188 | -0.38% | 5천 |
|---|
| 2026.08.11 | ₩28,349 | ₩28,603 | ₩28,349 | ₩28,536 | +0.66% | 1.1만 |
|---|
| 2026.08.10 | ₩28,389 | ₩28,523 | ₩28,302 | ₩28,302 | -0.31% | 894 |
|---|
| 2026.08.07 | ₩28,456 | ₩28,696 | ₩28,389 | ₩28,496 | +0.14% | 7천 |
|---|
| 2026.08.06 | ₩28,242 | ₩28,369 | ₩28,229 | ₩28,369 | +0.45% | 2.2천 |
|---|
| 2026.08.05 | ₩28,255 | ₩28,509 | ₩28,188 | ₩28,342 | +0.31% | 2.7천 |
|---|
| 2026.08.04 | ₩28,536 | ₩28,536 | ₩28,369 | ₩28,369 | -0.59% | 3.3천 |
|---|
| 2026.08.03 | ₩28,162 | ₩28,402 | ₩28,162 | ₩28,402 | +0.85% | 578 |
|---|
| 2026.07.31 | ₩28,309 | ₩28,496 | ₩28,122 | ₩28,149 | -0.57% | 7.3천 |
|---|
| 2026.07.30 | ₩28,215 | ₩28,670 | ₩28,215 | ₩28,429 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩28,242 | ₩28,376 | ₩28,242 | ₩28,376 | +0.47% | 581 |
|---|
| 2026.07.28 | ₩28,496 | ₩28,496 | ₩28,215 | ₩28,335 | -0.56% | 1.4천 |
|---|
| 2026.07.27 | ₩28,295 | ₩28,496 | ₩28,215 | ₩28,362 | +0.24% | 2.1천 |
|---|
| 2026.07.24 | ₩28,536 | ₩28,609 | ₩28,429 | ₩28,496 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩28,643 | ₩28,696 | ₩28,376 | ₩28,483 | -0.56% | 2.2천 |
|---|
| 2026.07.22 | ₩28,937 | ₩28,937 | ₩28,837 | ₩28,837 | -0.35% | 383 |
|---|
| 2026.07.21 | ₩28,790 | ₩28,830 | ₩28,790 | ₩28,817 | +0.09% | 2.8천 |
|---|
| 2026.07.20 | ₩29,031 | ₩29,031 | ₩28,670 | ₩28,803 | -0.78% | 4.1천 |
|---|
| 2026.07.17 | ₩28,656 | ₩28,803 | ₩28,616 | ₩28,630 | -0.09% | 2.4천 |
|---|
| 2026.07.16 | ₩28,857 | ₩28,937 | ₩28,670 | ₩28,777 | -0.28% | 2.9천 |
|---|
| 2026.07.15 | ₩28,883 | ₩29,037 | ₩28,857 | ₩28,857 | -0.09% | 1.6천 |
|---|
| 2026.07.14 | ₩28,910 | ₩29,071 | ₩28,857 | ₩28,883 | -0.09% | 2.1천 |
|---|
| 2026.07.13 | ₩28,883 | ₩29,111 | ₩28,883 | ₩29,004 | +0.42% | 7천 |
|---|
| 2026.07.10 | ₩29,111 | ₩29,111 | ₩29,004 | ₩29,004 | -0.37% | 2.9천 |
|---|
| 2026.07.09 | ₩29,084 | ₩29,137 | ₩29,084 | ₩29,137 | +0.18% | 328 |
|---|
| 2026.07.08 | ₩29,031 | ₩29,137 | ₩29,004 | ₩29,097 | +0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩29,164 | ₩29,164 | ₩29,164 | ₩29,164 | 0.00% | 1.1천 |
|---|
| 2026.07.06 | ₩29,044 | ₩29,525 | ₩29,044 | ₩29,298 | +0.87% | 2.5천 |
|---|
| 2026.07.02 | ₩29,017 | ₩29,351 | ₩29,017 | ₩29,097 | +0.28% | 1.5천 |
|---|
| 2026.07.01 | ₩29,071 | ₩29,108 | ₩28,416 | ₩29,071 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩29,151 | ₩29,284 | ₩29,017 | ₩29,104 | -0.16% | 5.2천 |
|---|
| 2026.06.29 | ₩29,298 | ₩29,445 | ₩29,298 | ₩29,445 | +0.50% | 495 |
|---|
| 2026.06.26 | ₩29,405 | ₩29,405 | ₩29,084 | ₩29,185 | -0.75% | 2.2천 |
|---|
| 2026.06.25 | ₩29,204 | ₩29,204 | ₩29,124 | ₩29,191 | -0.05% | 1천 |
|---|
| 2026.06.24 | ₩29,044 | ₩29,298 | ₩28,990 | ₩28,990 | -0.18% | 2.3천 |
|---|
| 2026.06.23 | ₩29,111 | ₩29,378 | ₩28,924 | ₩29,147 | +0.13% | 8.4천 |
|---|
| 2026.06.22 | ₩29,017 | ₩29,338 | ₩29,017 | ₩29,311 | +1.01% | 2.1천 |
|---|
| 2026.06.18 | ₩29,178 | ₩29,178 | ₩28,850 | ₩29,017 | -0.55% | 5.3천 |
|---|
| 2026.06.17 | ₩29,311 | ₩29,485 | ₩29,311 | ₩29,391 | +0.27% | 4.2천 |
|---|
| 2026.06.16 | ₩29,325 | ₩29,465 | ₩29,298 | ₩29,338 | +0.05% | 1.7천 |
|---|
| 2026.06.15 | ₩29,405 | ₩29,538 | ₩29,378 | ₩29,378 | -0.09% | 893 |
|---|
| 2026.06.12 | ₩29,338 | ₩29,525 | ₩29,160 | ₩29,365 | +0.09% | 2.1천 |
|---|
| 2026.06.11 | ₩29,405 | ₩29,405 | ₩29,264 | ₩29,338 | -0.23% | 6.3천 |
|---|
| 2026.06.10 | ₩29,298 | ₩29,512 | ₩29,298 | ₩29,389 | +0.31% | 525 |
|---|
| 2026.06.09 | ₩29,405 | ₩29,538 | ₩29,338 | ₩29,398 | -0.02% | 2.3천 |
|---|
| 2026.06.08 | ₩29,325 | ₩29,525 | ₩29,325 | ₩29,405 | +0.28% | 2.2천 |
|---|
| 2026.06.05 | ₩29,405 | ₩29,565 | ₩29,351 | ₩29,351 | -0.18% | 2.2천 |
|---|
| 2026.06.04 | ₩29,579 | ₩29,579 | ₩29,431 | ₩29,431 | -0.50% | 3천 |
|---|
| 2026.06.03 | ₩29,525 | ₩29,579 | ₩29,445 | ₩29,445 | -0.27% | 1.2만 |
|---|
| 2026.06.02 | ₩29,605 | ₩29,605 | ₩29,539 | ₩29,605 | 0.00% | 446 |
|---|
| 2026.06.01 | ₩29,579 | ₩29,605 | ₩29,519 | ₩29,519 | -0.20% | 2천 |
|---|
| 2026.05.29 | ₩29,445 | ₩29,579 | ₩29,445 | ₩29,579 | +0.45% | 1천 |
|---|
| 2026.05.28 | ₩29,445 | ₩29,569 | ₩29,445 | ₩29,505 | +0.20% | 502 |
|---|
| 2026.05.27 | ₩29,472 | ₩29,605 | ₩29,445 | ₩29,445 | -0.09% | 1.5천 |
|---|
| 2026.05.26 | ₩29,579 | ₩29,579 | ₩29,431 | ₩29,525 | -0.18% | 2.1천 |
|---|
| 2026.05.22 | ₩29,445 | ₩29,579 | ₩29,418 | ₩29,573 | +0.44% | 3.7천 |
|---|
| 2026.05.21 | ₩29,592 | ₩29,592 | ₩29,431 | ₩29,472 | -0.41% | 3.4천 |
|---|
| 2026.05.20 | ₩29,436 | ₩29,436 | ₩29,436 | ₩29,436 | 0.00% | 384 |
|---|
| 2026.05.19 | ₩29,538 | ₩29,579 | ₩29,418 | ₩29,518 | -0.07% | 2.4천 |
|---|
| 2026.05.18 | ₩29,726 | ₩29,766 | ₩29,592 | ₩29,592 | -0.45% | 4.7천 |
|---|
| 2026.05.15 | ₩29,953 | ₩29,953 | ₩29,752 | ₩29,752 | -0.67% | 5.1천 |
|---|
| 2026.05.14 | ₩30,073 | ₩30,207 | ₩30,073 | ₩30,207 | +0.44% | 745 |
|---|
| 2026.05.13 | ₩30,006 | ₩30,160 | ₩30,006 | ₩30,160 | +0.51% | 3.5천 |
|---|
| 2026.05.12 | ₩30,220 | ₩30,220 | ₩29,979 | ₩30,060 | -0.53% | 1.2천 |
|---|
| 2026.05.11 | ₩30,127 | ₩30,247 | ₩30,100 | ₩30,114 | -0.04% | 2.6천 |
|---|
| 2026.05.08 | ₩29,953 | ₩30,026 | ₩29,953 | ₩30,026 | +0.25% | 989 |
|---|
| 2026.05.07 | ₩29,953 | ₩30,073 | ₩29,953 | ₩30,026 | +0.25% | 847 |
|---|
| 2026.05.06 | ₩29,953 | ₩30,060 | ₩29,953 | ₩29,966 | +0.04% | 3.8천 |
|---|
| 2026.05.05 | ₩29,899 | ₩30,060 | ₩29,899 | ₩29,993 | +0.31% | 982 |
|---|
| 2026.05.04 | ₩29,846 | ₩30,060 | ₩29,846 | ₩29,939 | +0.31% | 1.7천 |
|---|
| 2026.05.01 | ₩29,913 | ₩30,038 | ₩29,913 | ₩30,038 | +0.42% | 1.7천 |
|---|
| 2026.04.30 | ₩29,873 | ₩30,060 | ₩29,853 | ₩30,060 | +0.63% | 5.8천 |
|---|
| 2026.04.29 | ₩29,966 | ₩29,966 | ₩29,819 | ₩29,819 | -0.49% | 2.1천 |
|---|
| 2026.04.28 | ₩30,020 | ₩30,233 | ₩29,993 | ₩29,993 | -0.09% | 2.1천 |
|---|
| 2026.04.27 | ₩30,060 | ₩30,113 | ₩29,980 | ₩30,020 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩30,073 | ₩30,247 | ₩30,073 | ₩30,140 | +0.22% | 1천 |
|---|
| 2026.04.23 | ₩30,247 | ₩30,247 | ₩30,247 | ₩30,247 | 0.00% | 367 |
|---|
| 2026.04.22 | ₩30,033 | ₩30,235 | ₩29,939 | ₩30,006 | -0.09% | 7.9천 |
|---|
| 2026.04.21 | ₩30,153 | ₩30,260 | ₩29,932 | ₩30,113 | -0.13% | 3.2천 |
|---|
| 2026.04.20 | ₩30,127 | ₩30,334 | ₩30,046 | ₩30,086 | -0.13% | 2.7천 |
|---|
| 2026.04.17 | ₩29,926 | ₩30,207 | ₩29,926 | ₩30,113 | +0.63% | 1.5천 |
|---|
| 2026.04.16 | ₩30,086 | ₩30,086 | ₩29,966 | ₩29,966 | -0.40% | 1.1천 |
|---|
| 2026.04.15 | ₩30,040 | ₩30,207 | ₩30,040 | ₩30,207 | +0.56% | 950 |
|---|
| 2026.04.14 | ₩29,953 | ₩29,979 | ₩29,953 | ₩29,979 | +0.09% | 874 |
|---|
| 2026.04.13 | ₩29,939 | ₩30,153 | ₩29,939 | ₩30,153 | +0.71% | 1.4천 |
|---|
| 2026.04.10 | ₩29,886 | ₩30,153 | ₩29,859 | ₩29,886 | 0.00% | 3.8천 |
|---|
| 2026.04.09 | ₩29,966 | ₩30,153 | ₩29,863 | ₩30,073 | +0.36% | 3.5천 |
|---|
| 2026.04.08 | ₩29,846 | ₩30,153 | ₩29,846 | ₩30,153 | +1.03% | 0 |
|---|
| 2026.04.07 | ₩30,006 | ₩30,046 | ₩29,966 | ₩29,966 | -0.13% | 935 |
|---|
| 2026.04.06 | ₩29,953 | ₩30,207 | ₩29,953 | ₩30,073 | +0.40% | 3.9천 |
|---|
| 2026.04.02 | ₩29,953 | ₩29,953 | ₩29,953 | ₩29,953 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩30,300 | ₩30,300 | ₩29,819 | ₩29,953 | -1.15% | 2천 |
|---|
| 2026.03.31 | ₩30,223 | ₩30,223 | ₩29,953 | ₩29,953 | -0.89% | 4.5천 |
|---|
| 2026.03.30 | ₩29,886 | ₩30,046 | ₩29,752 | ₩29,846 | -0.13% | 3천 |
|---|
| 2026.03.27 | ₩29,873 | ₩29,873 | ₩29,846 | ₩29,873 | 0.00% | 887 |
|---|
| 2026.03.26 | ₩30,046 | ₩30,151 | ₩29,993 | ₩30,034 | -0.04% | 1.6천 |
|---|
| 2026.03.25 | ₩30,113 | ₩30,127 | ₩29,739 | ₩29,896 | -0.72% | 873 |
|---|
| 2026.03.24 | ₩30,127 | ₩30,127 | ₩29,859 | ₩29,979 | -0.49% | 2.3천 |
|---|
| 2026.03.23 | ₩29,752 | ₩30,260 | ₩29,752 | ₩29,846 | +0.31% | 3.6천 |
|---|
| 2026.03.20 | ₩30,514 | ₩30,514 | ₩29,859 | ₩29,859 | -2.15% | 7.7천 |
|---|
| 2026.03.19 | ₩30,193 | ₩30,407 | ₩30,073 | ₩30,407 | +0.71% | 6.4천 |
|---|
| 2026.03.18 | ₩30,434 | ₩30,608 | ₩30,434 | ₩30,487 | +0.18% | 3천 |
|---|
| 2026.03.17 | ₩30,447 | ₩30,570 | ₩30,447 | ₩30,544 | +0.32% | 2천 |
|---|
| 2026.03.16 | ₩30,345 | ₩30,474 | ₩30,345 | ₩30,474 | +0.43% | 917 |
|---|
| 2026.03.13 | ₩30,741 | ₩30,741 | ₩30,340 | ₩30,501 | -0.78% | 4.2천 |
|---|
| 2026.03.12 | ₩30,653 | ₩30,741 | ₩30,340 | ₩30,461 | -0.63% | 5.9천 |
|---|
| 2026.03.11 | ₩30,621 | ₩30,715 | ₩30,594 | ₩30,715 | +0.31% | 543 |
|---|
| 2026.03.10 | ₩30,701 | ₩30,835 | ₩30,701 | ₩30,741 | +0.13% | 1 |
|---|
| 2026.03.09 | ₩30,634 | ₩30,905 | ₩30,608 | ₩30,808 | +0.57% | 1 |
|---|
| 2026.03.06 | ₩30,501 | ₩30,915 | ₩30,501 | ₩30,755 | +0.83% | 1 |
|---|
| 2026.03.05 | ₩30,808 | ₩31,022 | ₩30,487 | ₩30,862 | +0.17% | 1 |
|---|
| 2026.03.04 | ₩30,688 | ₩31,236 | ₩30,648 | ₩31,116 | +1.39% | 1 |
|---|
| 2026.03.03 | ₩30,394 | ₩30,682 | ₩30,342 | ₩30,682 | +0.95% | 1 |
|---|
| 2026.03.02 | ₩30,340 | ₩30,648 | ₩30,340 | ₩30,648 | +1.01% | 1 |
|---|
| 2026.02.27 | ₩30,808 | ₩30,835 | ₩30,207 | ₩30,354 | -1.48% | 1 |
|---|
| 2026.02.26 | ₩31,009 | ₩31,102 | ₩30,969 | ₩30,969 | -0.13% | 2천 |
|---|
| 2026.02.25 | ₩30,812 | ₩30,812 | ₩30,812 | ₩30,812 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩30,915 | ₩30,995 | ₩30,812 | ₩30,812 | -0.33% | 1 |
|---|
| 2026.02.23 | ₩30,541 | ₩31,075 | ₩30,541 | ₩30,902 | +1.18% | 1 |
|---|
| 2026.02.20 | ₩30,728 | ₩30,902 | ₩30,654 | ₩30,695 | -0.11% | 7.3천 |
|---|
| 2026.02.19 | ₩30,608 | ₩30,728 | ₩30,608 | ₩30,728 | +0.39% | 955 |
|---|
| 2026.02.18 | ₩30,648 | ₩30,835 | ₩30,605 | ₩30,621 | -0.09% | 7.3천 |
|---|
| 2026.02.17 | ₩30,631 | ₩30,835 | ₩30,541 | ₩30,835 | +0.66% | 4.6천 |
|---|
| 2026.02.13 | ₩30,340 | ₩30,541 | ₩30,340 | ₩30,541 | +0.66% | 1.3천 |
|---|
| 2026.02.12 | ₩30,648 | ₩30,688 | ₩30,407 | ₩30,407 | -0.78% | 2.5천 |
|---|
| 2026.02.11 | ₩30,354 | ₩31,664 | ₩30,220 | ₩30,822 | +1.54% | 2.3만 |
|---|
| 2026.02.10 | ₩30,006 | ₩30,221 | ₩30,006 | ₩30,113 | +0.36% | 2.3천 |
|---|
| 2026.02.09 | ₩30,020 | ₩30,257 | ₩30,020 | ₩30,113 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩30,006 | ₩30,233 | ₩30,006 | ₩30,127 | +0.40% | 1.2천 |
|---|
| 2026.02.05 | ₩30,354 | ₩30,354 | ₩30,046 | ₩30,108 | -0.81% | 645 |
|---|
| 2026.02.04 | ₩30,053 | ₩30,299 | ₩30,053 | ₩30,112 | +0.19% | 8.5천 |
|---|
| 2026.02.03 | ₩30,046 | ₩30,046 | ₩30,046 | ₩30,046 | 0.00% | 785 |
|---|
| 2026.02.02 | ₩30,153 | ₩30,153 | ₩29,873 | ₩30,059 | -0.31% | 2.5천 |
|---|
| 2026.01.30 | ₩30,068 | ₩30,117 | ₩30,068 | ₩30,117 | +0.16% | 2.5천 |
|---|
| 2026.01.29 | ₩29,886 | ₩30,027 | ₩29,886 | ₩30,027 | +0.47% | 821 |
|---|
| 2026.01.28 | ₩30,062 | ₩30,062 | ₩29,899 | ₩30,060 | -0.01% | 1.5천 |
|---|
| 2026.01.27 | ₩30,060 | ₩30,193 | ₩30,060 | ₩30,073 | +0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩29,886 | ₩30,148 | ₩29,873 | ₩30,013 | +0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩29,874 | ₩29,939 | ₩29,859 | ₩29,911 | +0.12% | 6천 |
|---|
| 2026.01.22 | ₩29,832 | ₩29,859 | ₩29,819 | ₩29,859 | +0.09% | 1.2천 |
|---|
| 2026.01.21 | ₩29,752 | ₩29,873 | ₩29,752 | ₩29,859 | +0.36% | 2.6천 |
|---|
| 2026.01.20 | ₩29,979 | ₩29,979 | ₩29,699 | ₩29,751 | -0.76% | 5.8천 |
|---|
| 2026.01.16 | ₩29,966 | ₩30,060 | ₩29,913 | ₩29,913 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩29,939 | ₩30,046 | ₩29,752 | ₩30,000 | +0.20% | 9천 |
|---|
| 2026.01.14 | ₩29,819 | ₩30,033 | ₩29,819 | ₩30,006 | +0.63% | 589 |
|---|
| 2026.01.13 | ₩30,006 | ₩30,006 | ₩29,840 | ₩29,953 | -0.18% | 3.8천 |
|---|
| 2026.01.12 | ₩30,046 | ₩30,046 | ₩29,832 | ₩29,939 | -0.36% | 5.3천 |
|---|
| 2026.01.09 | ₩29,966 | ₩29,993 | ₩29,886 | ₩29,928 | -0.13% | 1만 |
|---|
| 2026.01.08 | ₩29,859 | ₩29,919 | ₩29,859 | ₩29,859 | 0.00% | 1.2천 |
|---|
| 2026.01.07 | ₩29,859 | ₩29,953 | ₩29,726 | ₩29,899 | +0.13% | 6.5천 |
|---|
| 2026.01.06 | ₩29,939 | ₩30,006 | ₩29,699 | ₩29,859 | -0.27% | 1.5만 |
|---|
| 2026.01.05 | ₩29,806 | ₩29,920 | ₩29,699 | ₩29,726 | -0.27% | 5.3천 |
|---|
| 2026.01.02 | ₩29,632 | ₩29,779 | ₩29,512 | ₩29,752 | +0.41% | 4.2천 |
|---|
| 2025.12.31 | ₩29,899 | ₩29,899 | ₩29,512 | ₩29,619 | -0.94% | 3.4천 |
|---|
| 2025.12.30 | ₩29,538 | ₩29,853 | ₩29,538 | ₩29,853 | +1.06% | 1.2만 |
|---|
| 2025.12.29 | ₩29,659 | ₩29,732 | ₩29,659 | ₩29,674 | +0.05% | 1.2만 |
|---|
| 2025.12.26 | ₩29,571 | ₩29,672 | ₩29,432 | ₩29,632 | +0.21% | 1.4만 |
|---|
| 2025.12.24 | ₩29,672 | ₩29,672 | ₩29,445 | ₩29,632 | -0.14% | 2.7천 |
|---|
| 2025.12.23 | ₩29,512 | ₩29,619 | ₩29,512 | ₩29,565 | +0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩29,552 | ₩29,552 | ₩29,398 | ₩29,518 | -0.11% | 7.9천 |
|---|
| 2025.12.19 | ₩29,552 | ₩29,672 | ₩29,552 | ₩29,605 | +0.18% | 8.3천 |
|---|
| 2025.12.18 | ₩29,485 | ₩29,659 | ₩29,485 | ₩29,579 | +0.32% | 3.2천 |
|---|
| 2025.12.17 | ₩29,873 | ₩29,873 | ₩29,672 | ₩29,819 | -0.18% | 3.6천 |
|---|
| 2025.12.16 | ₩29,779 | ₩29,944 | ₩29,699 | ₩29,873 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩29,806 | ₩29,998 | ₩29,632 | ₩29,819 | +0.04% | 2.8천 |
|---|
| 2025.12.12 | ₩29,726 | ₩29,732 | ₩29,552 | ₩29,685 | -0.13% | 2.7만 |
|---|
| 2025.12.11 | ₩29,806 | ₩29,806 | ₩29,675 | ₩29,675 | -0.44% | 1.8천 |
|---|
| 2025.12.10 | ₩29,632 | ₩29,752 | ₩29,632 | ₩29,739 | +0.36% | 2.4천 |
|---|
| 2025.12.09 | ₩29,726 | ₩29,881 | ₩29,552 | ₩29,632 | -0.31% | 1.8만 |
|---|
| 2025.12.08 | ₩29,843 | ₩29,886 | ₩29,619 | ₩29,806 | -0.13% | 7.1천 |
|---|
| 2025.12.05 | ₩29,873 | ₩30,018 | ₩29,699 | ₩29,846 | -0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩29,819 | ₩29,859 | ₩29,806 | ₩29,806 | -0.04% | 1.6천 |
|---|
| 2025.12.03 | ₩29,699 | ₩29,913 | ₩29,699 | ₩29,899 | +0.68% | 2.8천 |
|---|
| 2025.12.02 | ₩30,046 | ₩30,073 | ₩29,672 | ₩29,979 | -0.22% | 4.4천 |
|---|
| 2025.12.01 | ₩30,073 | ₩30,073 | ₩29,832 | ₩29,979 | -0.31% | 1.3천 |
|---|
| 2025.11.28 | ₩29,913 | ₩30,140 | ₩29,913 | ₩30,140 | +0.76% | 740 |
|---|
| 2025.11.26 | ₩29,739 | ₩30,020 | ₩29,672 | ₩30,020 | +0.94% | 1.2만 |
|---|
| 2025.11.25 | ₩30,260 | ₩30,260 | ₩30,113 | ₩30,260 | 0.00% | 1.3천 |
|---|
| 2025.11.24 | ₩30,020 | ₩30,135 | ₩29,913 | ₩30,006 | -0.04% | 2.7천 |
|---|
| 2025.11.21 | ₩29,766 | ₩29,957 | ₩29,699 | ₩29,957 | +0.64% | 1.6천 |
|---|
| 2025.11.20 | ₩29,913 | ₩29,939 | ₩29,672 | ₩29,672 | -0.80% | 7.7천 |
|---|
| 2025.11.19 | ₩29,873 | ₩29,973 | ₩29,873 | ₩29,946 | +0.25% | 1.7천 |
|---|
| 2025.11.18 | ₩29,739 | ₩30,113 | ₩29,739 | ₩29,886 | +0.49% | 1.1만 |
|---|
| 2025.11.17 | ₩29,953 | ₩29,953 | ₩29,792 | ₩29,886 | -0.22% | 3.8천 |
|---|
| 2025.11.14 | ₩29,979 | ₩30,006 | ₩29,859 | ₩29,953 | -0.09% | 1.7천 |
|---|
| 2025.11.13 | ₩30,100 | ₩30,100 | ₩29,859 | ₩29,979 | -0.40% | 3.1천 |
|---|
| 2025.11.12 | ₩30,073 | ₩30,300 | ₩30,073 | ₩30,100 | +0.09% | 3.1천 |
|---|
| 2025.11.11 | ₩30,207 | ₩30,207 | ₩30,073 | ₩30,207 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩30,113 | ₩30,327 | ₩30,113 | ₩30,327 | +0.71% | 1.4천 |
|---|
| 2025.11.07 | ₩30,046 | ₩30,127 | ₩30,046 | ₩30,112 | +0.22% | 1.8천 |
|---|
| 2025.11.06 | ₩30,247 | ₩30,260 | ₩29,939 | ₩30,042 | -0.68% | 7천 |
|---|
| 2025.11.05 | ₩30,140 | ₩30,153 | ₩29,925 | ₩30,046 | -0.31% | 6.7천 |
|---|
| 2025.11.04 | ₩30,127 | ₩30,233 | ₩29,819 | ₩30,153 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩30,260 | ₩30,380 | ₩30,140 | ₩30,227 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩30,287 | ₩30,287 | ₩30,060 | ₩30,140 | -0.49% | 2.9천 |
|---|
| 2025.10.30 | ₩30,233 | ₩30,594 | ₩30,140 | ₩30,220 | -0.04% | 5.6천 |
|---|
| 2025.10.29 | ₩30,434 | ₩30,434 | ₩30,340 | ₩30,354 | -0.26% | 629 |
|---|
| 2025.10.28 | ₩30,427 | ₩30,608 | ₩30,380 | ₩30,488 | +0.20% | 2.4천 |
|---|
| 2025.10.27 | ₩30,581 | ₩30,594 | ₩30,581 | ₩30,594 | +0.04% | 608 |
|---|
| 2025.10.24 | ₩30,501 | ₩30,527 | ₩30,327 | ₩30,474 | -0.09% | 4.6천 |
|---|
| 2025.10.23 | ₩30,394 | ₩30,407 | ₩30,340 | ₩30,407 | +0.04% | 349 |
|---|
| 2025.10.22 | ₩30,447 | ₩30,447 | ₩30,174 | ₩30,394 | -0.18% | 1.6천 |
|---|
| 2025.10.21 | ₩30,514 | ₩30,527 | ₩30,340 | ₩30,447 | -0.22% | 2.7천 |
|---|
| 2025.10.20 | ₩30,140 | ₩30,407 | ₩30,140 | ₩30,367 | +0.75% | 6천 |
|---|
| 2025.10.17 | ₩30,207 | ₩30,207 | ₩30,113 | ₩30,207 | 0.00% | 647 |
|---|
| 2025.10.16 | ₩30,220 | ₩30,274 | ₩30,073 | ₩30,073 | -0.49% | 2.7천 |
|---|
| 2025.10.15 | ₩30,073 | ₩30,220 | ₩30,060 | ₩30,220 | +0.49% | 5.2천 |
|---|
| 2025.10.14 | ₩30,054 | ₩30,073 | ₩30,006 | ₩30,073 | +0.06% | 1.2천 |
|---|
| 2025.10.13 | ₩30,233 | ₩30,260 | ₩30,006 | ₩30,022 | -0.70% | 4.3천 |
|---|
| 2025.10.10 | ₩30,153 | ₩30,153 | ₩29,819 | ₩29,966 | -0.62% | 5.6천 |
|---|