시장 데이터를 불러오는 중
전체 종목
Gabelli Utility Trust (The) Common Stock 과거 주가
Gabelli Utility Trust (The) Common Stock · GUT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli Utility Trust (The) Common Stock · GUT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,973 | ₩8,027 | ₩7,880 | ₩7,880 | -1.17% | 9.3만 |
| 2026.10.08 | ₩7,826 | ₩8,107 | ₩7,826 | ₩8,040 | +2.73% | 15.2만 |
| 2026.10.07 | ₩7,733 | ₩7,867 | ₩7,733 | ₩7,826 | +1.21% | 13.1만 |
| 2026.10.06 | ₩7,720 | ₩7,893 | ₩7,653 | ₩7,746 | +0.35% | 23.7만 |
| 2026.10.05 | ₩7,880 | ₩7,947 | ₩7,626 | ₩7,640 | -3.05% | 19.2만 |
| 2026.10.02 | ₩7,599 | ₩7,947 | ₩7,586 | ₩7,947 | +4.57% | 21.4만 |
| 2026.10.01 | ₩7,546 | ₩7,613 | ₩7,332 | ₩7,613 | +0.88% | 62.7만 |
| 2026.09.30 | ₩7,573 | ₩7,693 | ₩7,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,599 |
| +0.35% |
| 37.4만 |
| 2026.09.29 | ₩7,840 | ₩7,893 | ₩7,559 | ₩7,559 | -3.58% | 37.1만 |
|---|
| 2026.09.28 | ₩7,880 | ₩7,920 | ₩7,786 | ₩7,826 | -0.68% | 31.5만 |
|---|
| 2026.09.25 | ₩7,907 | ₩7,960 | ₩7,826 | ₩7,880 | -0.34% | 17.9만 |
|---|
| 2026.09.24 | ₩8,027 | ₩8,094 | ₩7,880 | ₩7,907 | -1.50% | 27.5만 |
|---|
| 2026.09.23 | ₩8,147 | ₩8,160 | ₩7,973 | ₩8,027 | -1.48% | 42만 |
|---|
| 2026.09.22 | ₩8,294 | ₩8,334 | ₩8,094 | ₩8,107 | -2.25% | 18.5만 |
|---|
| 2026.09.21 | ₩8,227 | ₩8,254 | ₩8,174 | ₩8,241 | +0.16% | 13만 |
|---|
| 2026.09.18 | ₩8,054 | ₩8,294 | ₩7,920 | ₩8,267 | +2.65% | 19.6만 |
|---|
| 2026.09.17 | ₩7,987 | ₩8,254 | ₩7,987 | ₩8,134 | +1.84% | 19.6만 |
|---|
| 2026.09.16 | ₩8,040 | ₩8,347 | ₩7,893 | ₩7,947 | -1.16% | 43.8만 |
|---|
| 2026.09.15 | ₩8,441 | ₩8,521 | ₩8,147 | ₩8,147 | -3.48% | 32.7만 |
|---|
| 2026.09.14 | ₩8,548 | ₩8,561 | ₩8,414 | ₩8,414 | -1.56% | 22.3만 |
|---|
| 2026.09.11 | ₩8,748 | ₩8,748 | ₩8,561 | ₩8,561 | -2.14% | 12.2만 |
|---|
| 2026.09.10 | ₩8,788 | ₩8,828 | ₩8,681 | ₩8,735 | -0.61% | 14.5만 |
|---|
| 2026.09.09 | ₩8,735 | ₩8,775 | ₩8,668 | ₩8,775 | +0.46% | 9.9만 |
|---|
| 2026.09.08 | ₩8,708 | ₩8,748 | ₩8,668 | ₩8,721 | +0.15% | 12.6만 |
|---|
| 2026.09.04 | ₩8,708 | ₩8,748 | ₩8,655 | ₩8,721 | +0.15% | 9.3만 |
|---|
| 2026.09.03 | ₩8,748 | ₩8,761 | ₩8,655 | ₩8,668 | -0.92% | 13.3만 |
|---|
| 2026.09.02 | ₩8,614 | ₩8,801 | ₩8,601 | ₩8,761 | +1.71% | 15.9만 |
|---|
| 2026.09.01 | ₩8,548 | ₩8,614 | ₩8,548 | ₩8,614 | +0.78% | 9.2만 |
|---|
| 2026.08.31 | ₩8,574 | ₩8,655 | ₩8,494 | ₩8,561 | -0.16% | 5.4만 |
|---|
| 2026.08.28 | ₩8,641 | ₩8,681 | ₩8,521 | ₩8,534 | -1.24% | 12.6만 |
|---|
| 2026.08.27 | ₩8,628 | ₩8,708 | ₩8,561 | ₩8,588 | -0.46% | 14만 |
|---|
| 2026.08.26 | ₩8,561 | ₩8,668 | ₩8,534 | ₩8,534 | -0.31% | 17.7만 |
|---|
| 2026.08.25 | ₩8,828 | ₩8,828 | ₩8,548 | ₩8,548 | -3.18% | 15.5만 |
|---|
| 2026.08.24 | ₩8,748 | ₩8,908 | ₩8,708 | ₩8,855 | +1.22% | 30.7만 |
|---|
| 2026.08.21 | ₩8,655 | ₩8,721 | ₩8,561 | ₩8,721 | +0.77% | 18.2만 |
|---|
| 2026.08.20 | ₩8,641 | ₩8,668 | ₩8,548 | ₩8,628 | -0.15% | 9.9만 |
|---|
| 2026.08.19 | ₩8,614 | ₩8,708 | ₩8,588 | ₩8,681 | +0.78% | 8.8만 |
|---|
| 2026.08.18 | ₩8,481 | ₩8,614 | ₩8,468 | ₩8,614 | +1.57% | 12.4만 |
|---|
| 2026.08.17 | ₩8,641 | ₩8,641 | ₩8,454 | ₩8,494 | -1.70% | 19.3만 |
|---|
| 2026.08.14 | ₩8,588 | ₩8,695 | ₩8,534 | ₩8,668 | +0.93% | 19만 |
|---|
| 2026.08.13 | ₩8,655 | ₩8,668 | ₩8,574 | ₩8,641 | -0.15% | 15.6만 |
|---|
| 2026.08.12 | ₩8,548 | ₩8,695 | ₩8,468 | ₩8,695 | +1.72% | 18.8만 |
|---|
| 2026.08.11 | ₩8,508 | ₩8,561 | ₩8,494 | ₩8,521 | +0.16% | 7만 |
|---|
| 2026.08.10 | ₩8,401 | ₩8,534 | ₩8,401 | ₩8,534 | +1.59% | 14.2만 |
|---|
| 2026.08.07 | ₩8,374 | ₩8,441 | ₩8,334 | ₩8,334 | -0.48% | 18만 |
|---|
| 2026.08.06 | ₩8,548 | ₩8,561 | ₩8,254 | ₩8,321 | -2.66% | 37.4만 |
|---|
| 2026.08.05 | ₩8,534 | ₩8,588 | ₩8,454 | ₩8,494 | -0.47% | 15.6만 |
|---|
| 2026.08.04 | ₩8,588 | ₩8,641 | ₩8,574 | ₩8,574 | -0.16% | 16.7만 |
|---|
| 2026.08.03 | ₩8,614 | ₩8,628 | ₩8,521 | ₩8,561 | -0.62% | 13.4만 |
|---|
| 2026.07.31 | ₩8,454 | ₩8,614 | ₩8,454 | ₩8,481 | +0.32% | 15.3만 |
|---|
| 2026.07.30 | ₩8,428 | ₩8,548 | ₩8,374 | ₩8,481 | +0.63% | 18.8만 |
|---|
| 2026.07.29 | ₩8,508 | ₩8,534 | ₩8,387 | ₩8,414 | -1.10% | 14.3만 |
|---|
| 2026.07.28 | ₩8,481 | ₩8,655 | ₩8,468 | ₩8,548 | +0.79% | 24.4만 |
|---|
| 2026.07.27 | ₩8,614 | ₩8,695 | ₩8,414 | ₩8,441 | -2.02% | 20.5만 |
|---|
| 2026.07.24 | ₩8,494 | ₩8,695 | ₩8,494 | ₩8,588 | +1.10% | 30.4만 |
|---|
| 2026.07.23 | ₩8,454 | ₩8,574 | ₩8,454 | ₩8,494 | +0.47% | 29.7만 |
|---|
| 2026.07.22 | ₩8,588 | ₩8,681 | ₩8,481 | ₩8,481 | -1.24% | 16.2만 |
|---|
| 2026.07.21 | ₩8,614 | ₩8,748 | ₩8,548 | ₩8,561 | -0.62% | 20.2만 |
|---|
| 2026.07.20 | ₩8,681 | ₩8,761 | ₩8,454 | ₩8,614 | -0.77% | 35.7만 |
|---|
| 2026.07.17 | ₩8,908 | ₩8,935 | ₩8,614 | ₩8,628 | -3.15% | 41.1만 |
|---|
| 2026.07.16 | ₩9,296 | ₩9,296 | ₩8,922 | ₩8,948 | -3.74% | 34.5만 |
|---|
| 2026.07.15 | ₩9,429 | ₩9,429 | ₩9,242 | ₩9,269 | -1.70% | 23.1만 |
|---|
| 2026.07.14 | ₩9,336 | ₩9,402 | ₩9,269 | ₩9,376 | +0.43% | 29.3만 |
|---|
| 2026.07.13 | ₩9,149 | ₩9,349 | ₩9,109 | ₩9,336 | +2.04% | 23.7만 |
|---|
| 2026.07.10 | ₩9,135 | ₩9,175 | ₩9,042 | ₩9,149 | +0.15% | 19.1만 |
|---|
| 2026.07.09 | ₩9,296 | ₩9,349 | ₩9,122 | ₩9,162 | -1.44% | 21.6만 |
|---|
| 2026.07.08 | ₩9,202 | ₩9,443 | ₩9,175 | ₩9,296 | +1.02% | 66.9만 |
|---|
| 2026.07.07 | ₩8,975 | ₩9,162 | ₩8,922 | ₩9,162 | +2.08% | 36.3만 |
|---|
| 2026.07.06 | ₩8,868 | ₩9,002 | ₩8,842 | ₩8,962 | +1.05% | 41.5만 |
|---|
| 2026.07.02 | ₩8,775 | ₩8,882 | ₩8,775 | ₩8,815 | +0.46% | 17.3만 |
|---|
| 2026.07.01 | ₩8,815 | ₩8,842 | ₩8,748 | ₩8,748 | -0.76% | 17.6만 |
|---|
| 2026.06.30 | ₩8,775 | ₩8,882 | ₩8,761 | ₩8,801 | +0.30% | 33.9만 |
|---|
| 2026.06.29 | ₩8,668 | ₩8,855 | ₩8,614 | ₩8,815 | +1.69% | 27.8만 |
|---|
| 2026.06.26 | ₩8,628 | ₩8,655 | ₩8,574 | ₩8,614 | -0.15% | 20.9만 |
|---|
| 2026.06.25 | ₩8,721 | ₩8,735 | ₩8,628 | ₩8,628 | -1.07% | 20.5만 |
|---|
| 2026.06.24 | ₩8,735 | ₩8,948 | ₩8,641 | ₩8,708 | -0.31% | 34.7만 |
|---|
| 2026.06.23 | ₩8,481 | ₩8,681 | ₩8,454 | ₩8,655 | +2.05% | 62.9만 |
|---|
| 2026.06.22 | ₩8,441 | ₩8,494 | ₩8,387 | ₩8,481 | +0.47% | 22.6만 |
|---|
| 2026.06.18 | ₩8,468 | ₩8,468 | ₩8,414 | ₩8,428 | -0.47% | 19.6만 |
|---|
| 2026.06.17 | ₩8,428 | ₩8,441 | ₩8,374 | ₩8,387 | -0.48% | 21만 |
|---|
| 2026.06.16 | ₩8,414 | ₩8,468 | ₩8,414 | ₩8,441 | +0.32% | 14.9만 |
|---|
| 2026.06.15 | ₩8,508 | ₩8,508 | ₩8,414 | ₩8,414 | -1.10% | 17.6만 |
|---|
| 2026.06.12 | ₩8,521 | ₩8,521 | ₩8,454 | ₩8,494 | -0.31% | 22.2만 |
|---|
| 2026.06.11 | ₩8,481 | ₩8,534 | ₩8,468 | ₩8,521 | +0.47% | 31.6만 |
|---|
| 2026.06.10 | ₩8,361 | ₩8,481 | ₩8,307 | ₩8,481 | +1.44% | 35.5만 |
|---|
| 2026.06.09 | ₩8,441 | ₩8,441 | ₩8,334 | ₩8,401 | -0.47% | 38.7만 |
|---|
| 2026.06.08 | ₩8,361 | ₩8,441 | ₩8,321 | ₩8,387 | +0.32% | 17.6만 |
|---|
| 2026.06.05 | ₩8,387 | ₩8,401 | ₩8,321 | ₩8,321 | -0.80% | 17.7만 |
|---|
| 2026.06.04 | ₩8,414 | ₩8,414 | ₩8,374 | ₩8,414 | 0.00% | 18.9만 |
|---|
| 2026.06.03 | ₩8,347 | ₩8,387 | ₩8,347 | ₩8,374 | +0.32% | 11.9만 |
|---|
| 2026.06.02 | ₩8,361 | ₩8,387 | ₩8,334 | ₩8,347 | -0.16% | 13.5만 |
|---|
| 2026.06.01 | ₩8,387 | ₩8,414 | ₩8,347 | ₩8,374 | -0.16% | 10.3만 |
|---|
| 2026.05.29 | ₩8,387 | ₩8,414 | ₩8,334 | ₩8,374 | -0.16% | 15.4만 |
|---|
| 2026.05.28 | ₩8,347 | ₩8,387 | ₩8,294 | ₩8,321 | -0.32% | 15.7만 |
|---|
| 2026.05.27 | ₩8,387 | ₩8,441 | ₩8,281 | ₩8,414 | +0.32% | 19.5만 |
|---|
| 2026.05.26 | ₩8,414 | ₩8,441 | ₩8,334 | ₩8,374 | -0.48% | 16.1만 |
|---|
| 2026.05.22 | ₩8,441 | ₩8,441 | ₩8,321 | ₩8,334 | -1.27% | 17.1만 |
|---|
| 2026.05.21 | ₩8,294 | ₩8,441 | ₩8,267 | ₩8,441 | +1.77% | 31만 |
|---|
| 2026.05.20 | ₩8,307 | ₩8,307 | ₩8,227 | ₩8,254 | -0.64% | 12.9만 |
|---|
| 2026.05.19 | ₩8,187 | ₩8,294 | ₩8,187 | ₩8,227 | +0.49% | 16만 |
|---|
| 2026.05.18 | ₩8,214 | ₩8,321 | ₩8,187 | ₩8,214 | 0.00% | 21만 |
|---|
| 2026.05.15 | ₩8,347 | ₩8,387 | ₩8,267 | ₩8,267 | -0.96% | 16.8만 |
|---|
| 2026.05.14 | ₩8,347 | ₩8,414 | ₩8,347 | ₩8,374 | +0.32% | 15.7만 |
|---|
| 2026.05.13 | ₩8,347 | ₩8,454 | ₩8,307 | ₩8,428 | +0.96% | 30.5만 |
|---|
| 2026.05.12 | ₩8,281 | ₩8,347 | ₩8,281 | ₩8,307 | +0.32% | 10.1만 |
|---|
| 2026.05.11 | ₩8,347 | ₩8,347 | ₩8,281 | ₩8,281 | -0.80% | 25.8만 |
|---|
| 2026.05.08 | ₩8,267 | ₩8,347 | ₩8,241 | ₩8,347 | +0.97% | 17.8만 |
|---|
| 2026.05.07 | ₩8,281 | ₩8,281 | ₩8,214 | ₩8,241 | -0.48% | 11.6만 |
|---|
| 2026.05.06 | ₩8,267 | ₩8,281 | ₩8,214 | ₩8,227 | -0.48% | 16.2만 |
|---|
| 2026.05.05 | ₩8,187 | ₩8,267 | ₩8,187 | ₩8,227 | +0.49% | 19.2만 |
|---|
| 2026.05.04 | ₩8,281 | ₩8,281 | ₩8,160 | ₩8,174 | -1.29% | 25.1만 |
|---|
| 2026.05.01 | ₩8,281 | ₩8,281 | ₩8,241 | ₩8,241 | -0.48% | 12.3만 |
|---|
| 2026.04.30 | ₩8,254 | ₩8,294 | ₩8,200 | ₩8,227 | -0.32% | 13.4만 |
|---|
| 2026.04.29 | ₩8,241 | ₩8,254 | ₩8,174 | ₩8,200 | -0.49% | 12.7만 |
|---|
| 2026.04.28 | ₩8,227 | ₩8,294 | ₩8,214 | ₩8,241 | +0.16% | 13.6만 |
|---|
| 2026.04.27 | ₩8,227 | ₩8,334 | ₩8,214 | ₩8,294 | +0.81% | 11.9만 |
|---|
| 2026.04.24 | ₩8,361 | ₩8,361 | ₩8,214 | ₩8,227 | -1.60% | 19.3만 |
|---|
| 2026.04.23 | ₩8,281 | ₩8,414 | ₩8,214 | ₩8,361 | +0.97% | 37.2만 |
|---|
| 2026.04.22 | ₩8,134 | ₩8,294 | ₩8,107 | ₩8,281 | +1.81% | 42.6만 |
|---|
| 2026.04.21 | ₩8,080 | ₩8,134 | ₩8,040 | ₩8,094 | +0.17% | 11.4만 |
|---|
| 2026.04.20 | ₩8,120 | ₩8,174 | ₩8,080 | ₩8,094 | -0.33% | 17.7만 |
|---|
| 2026.04.17 | ₩8,094 | ₩8,187 | ₩8,094 | ₩8,107 | +0.17% | 15.6만 |
|---|
| 2026.04.16 | ₩8,147 | ₩8,200 | ₩8,067 | ₩8,067 | -0.98% | 30.2만 |
|---|
| 2026.04.15 | ₩8,241 | ₩8,267 | ₩8,187 | ₩8,254 | +0.16% | 27만 |
|---|
| 2026.04.14 | ₩8,174 | ₩8,254 | ₩8,174 | ₩8,227 | +0.65% | 15.7만 |
|---|
| 2026.04.13 | ₩8,147 | ₩8,214 | ₩8,067 | ₩8,214 | +0.82% | 14.1만 |
|---|
| 2026.04.10 | ₩8,080 | ₩8,147 | ₩8,054 | ₩8,147 | +0.83% | 10.2만 |
|---|
| 2026.04.09 | ₩8,054 | ₩8,147 | ₩8,054 | ₩8,054 | 0.00% | 13.7만 |
|---|
| 2026.04.08 | ₩8,120 | ₩8,120 | ₩8,040 | ₩8,080 | -0.49% | 14.7만 |
|---|
| 2026.04.07 | ₩8,000 | ₩8,054 | ₩8,000 | ₩8,013 | +0.17% | 8.8만 |
|---|
| 2026.04.06 | ₩8,027 | ₩8,054 | ₩7,987 | ₩8,054 | +0.33% | 12.6만 |
|---|
| 2026.04.02 | ₩8,000 | ₩8,054 | ₩7,920 | ₩7,973 | -0.33% | 20.1만 |
|---|
| 2026.04.01 | ₩8,094 | ₩8,134 | ₩7,960 | ₩8,000 | -1.16% | 22.8만 |
|---|
| 2026.03.31 | ₩7,987 | ₩8,080 | ₩7,907 | ₩8,080 | +1.17% | 22.5만 |
|---|
| 2026.03.30 | ₩7,920 | ₩7,947 | ₩7,826 | ₩7,920 | 0.00% | 9.5만 |
|---|
| 2026.03.27 | ₩7,907 | ₩7,973 | ₩7,840 | ₩7,880 | -0.34% | 21.9만 |
|---|
| 2026.03.26 | ₩7,973 | ₩8,013 | ₩7,880 | ₩7,933 | -0.50% | 19.1만 |
|---|
| 2026.03.25 | ₩8,000 | ₩8,040 | ₩7,947 | ₩7,973 | -0.33% | 17.4만 |
|---|
| 2026.03.24 | ₩7,826 | ₩7,973 | ₩7,826 | ₩7,960 | +1.71% | 24.9만 |
|---|
| 2026.03.23 | ₩7,826 | ₩7,947 | ₩7,800 | ₩7,920 | +1.19% | 22.6만 |
|---|
| 2026.03.20 | ₩7,893 | ₩7,920 | ₩7,746 | ₩7,746 | -1.86% | 24.8만 |
|---|
| 2026.03.19 | ₩7,880 | ₩7,960 | ₩7,840 | ₩7,893 | +0.17% | 19만 |
|---|
| 2026.03.18 | ₩7,987 | ₩8,027 | ₩7,920 | ₩7,920 | -0.84% | 12.3만 |
|---|
| 2026.03.17 | ₩8,107 | ₩8,107 | ₩7,973 | ₩8,013 | -1.15% | 20만 |
|---|
| 2026.03.16 | ₩7,920 | ₩8,107 | ₩7,893 | ₩8,107 | +2.36% | 27.5만 |
|---|
| 2026.03.13 | ₩8,134 | ₩8,187 | ₩7,746 | ₩7,826 | -3.78% | 56만 |
|---|
| 2026.03.12 | ₩8,107 | ₩8,214 | ₩8,107 | ₩8,134 | +0.33% | 22만 |
|---|
| 2026.03.11 | ₩8,160 | ₩8,214 | ₩8,107 | ₩8,147 | -0.16% | 18.3만 |
|---|
| 2026.03.10 | ₩8,054 | ₩8,174 | ₩8,040 | ₩8,160 | +1.33% | 18.1만 |
|---|
| 2026.03.09 | ₩8,107 | ₩8,134 | ₩8,013 | ₩8,054 | -0.66% | 31만 |
|---|
| 2026.03.06 | ₩8,147 | ₩8,174 | ₩8,054 | ₩8,080 | -0.82% | 15.1만 |
|---|
| 2026.03.05 | ₩8,214 | ₩8,214 | ₩8,160 | ₩8,214 | 0.00% | 15만 |
|---|
| 2026.03.04 | ₩8,200 | ₩8,227 | ₩8,147 | ₩8,174 | -0.33% | 12.2만 |
|---|
| 2026.03.03 | ₩8,214 | ₩8,214 | ₩8,094 | ₩8,214 | 0.00% | 21만 |
|---|
| 2026.03.02 | ₩8,134 | ₩8,254 | ₩8,094 | ₩8,241 | +1.31% | 35.7만 |
|---|
| 2026.02.27 | ₩8,094 | ₩8,160 | ₩8,080 | ₩8,147 | +0.66% | 11.2만 |
|---|
| 2026.02.26 | ₩8,160 | ₩8,160 | ₩8,107 | ₩8,120 | -0.49% | 13만 |
|---|
| 2026.02.25 | ₩8,120 | ₩8,174 | ₩8,094 | ₩8,160 | +0.49% | 16.3만 |
|---|
| 2026.02.24 | ₩8,120 | ₩8,174 | ₩8,120 | ₩8,160 | +0.49% | 12.5만 |
|---|
| 2026.02.23 | ₩8,134 | ₩8,147 | ₩8,040 | ₩8,134 | 0.00% | 23.1만 |
|---|
| 2026.02.20 | ₩8,134 | ₩8,174 | ₩8,094 | ₩8,134 | 0.00% | 24.6만 |
|---|
| 2026.02.19 | ₩8,120 | ₩8,120 | ₩8,067 | ₩8,120 | 0.00% | 17.3만 |
|---|
| 2026.02.18 | ₩8,054 | ₩8,147 | ₩8,027 | ₩8,120 | +0.83% | 19.1만 |
|---|
| 2026.02.17 | ₩8,027 | ₩8,094 | ₩8,027 | ₩8,027 | 0.00% | 27.2만 |
|---|
| 2026.02.13 | ₩8,040 | ₩8,160 | ₩8,013 | ₩8,120 | +1.00% | 18만 |
|---|
| 2026.02.12 | ₩8,094 | ₩8,107 | ₩8,054 | ₩8,067 | -0.33% | 16.5만 |
|---|
| 2026.02.11 | ₩8,160 | ₩8,187 | ₩8,094 | ₩8,134 | -0.33% | 18.7만 |
|---|
| 2026.02.10 | ₩8,134 | ₩8,160 | ₩8,120 | ₩8,134 | 0.00% | 20.8만 |
|---|
| 2026.02.09 | ₩8,027 | ₩8,134 | ₩8,027 | ₩8,120 | +1.16% | 15.6만 |
|---|
| 2026.02.06 | ₩7,987 | ₩8,094 | ₩7,947 | ₩8,027 | +0.50% | 20.3만 |
|---|
| 2026.02.05 | ₩8,013 | ₩8,094 | ₩7,907 | ₩8,054 | +0.50% | 25.4만 |
|---|
| 2026.02.04 | ₩7,947 | ₩7,987 | ₩7,666 | ₩7,987 | +0.50% | 72.5만 |
|---|
| 2026.02.03 | ₩7,973 | ₩8,013 | ₩7,880 | ₩7,933 | -0.50% | 40.2만 |
|---|
| 2026.02.02 | ₩8,000 | ₩8,107 | ₩7,893 | ₩7,907 | -1.17% | 42.7만 |
|---|
| 2026.01.30 | ₩8,094 | ₩8,147 | ₩7,973 | ₩7,987 | -1.32% | 22만 |
|---|
| 2026.01.29 | ₩8,134 | ₩8,134 | ₩8,027 | ₩8,067 | -0.82% | 16만 |
|---|
| 2026.01.28 | ₩8,147 | ₩8,174 | ₩8,107 | ₩8,107 | -0.49% | 22만 |
|---|
| 2026.01.27 | ₩8,120 | ₩8,187 | ₩8,120 | ₩8,174 | +0.66% | 9.6만 |
|---|
| 2026.01.26 | ₩8,160 | ₩8,214 | ₩8,107 | ₩8,134 | -0.33% | 16.8만 |
|---|
| 2026.01.23 | ₩8,147 | ₩8,187 | ₩8,107 | ₩8,187 | +0.49% | 26만 |
|---|
| 2026.01.22 | ₩8,174 | ₩8,174 | ₩8,080 | ₩8,107 | -0.82% | 21.3만 |
|---|
| 2026.01.21 | ₩8,187 | ₩8,200 | ₩8,080 | ₩8,134 | -0.65% | 24만 |
|---|
| 2026.01.20 | ₩8,187 | ₩8,200 | ₩8,107 | ₩8,134 | -0.65% | 21.8만 |
|---|
| 2026.01.16 | ₩8,147 | ₩8,214 | ₩8,107 | ₩8,200 | +0.66% | 13.8만 |
|---|
| 2026.01.15 | ₩8,160 | ₩8,214 | ₩8,094 | ₩8,107 | -0.65% | 33.8만 |
|---|
| 2026.01.14 | ₩8,267 | ₩8,281 | ₩8,241 | ₩8,241 | -0.32% | 24.9만 |
|---|
| 2026.01.13 | ₩8,200 | ₩8,281 | ₩8,200 | ₩8,267 | +0.81% | 18.3만 |
|---|
| 2026.01.12 | ₩8,160 | ₩8,254 | ₩8,134 | ₩8,187 | +0.33% | 18.5만 |
|---|
| 2026.01.09 | ₩8,160 | ₩8,160 | ₩8,094 | ₩8,160 | 0.00% | 11.8만 |
|---|
| 2026.01.08 | ₩8,094 | ₩8,134 | ₩8,080 | ₩8,134 | +0.50% | 17.5만 |
|---|
| 2026.01.07 | ₩8,134 | ₩8,134 | ₩8,094 | ₩8,094 | -0.49% | 10.3만 |
|---|
| 2026.01.06 | ₩8,107 | ₩8,134 | ₩8,054 | ₩8,134 | +0.33% | 19.1만 |
|---|
| 2026.01.05 | ₩8,120 | ₩8,134 | ₩8,080 | ₩8,107 | -0.16% | 12.3만 |
|---|
| 2026.01.02 | ₩8,054 | ₩8,120 | ₩8,054 | ₩8,094 | +0.50% | 18.1만 |
|---|
| 2025.12.31 | ₩8,080 | ₩8,107 | ₩8,054 | ₩8,054 | -0.33% | 13.2만 |
|---|
| 2025.12.30 | ₩8,094 | ₩8,120 | ₩8,080 | ₩8,094 | 0.00% | 16만 |
|---|
| 2025.12.29 | ₩8,120 | ₩8,120 | ₩8,080 | ₩8,094 | -0.33% | 12.2만 |
|---|
| 2025.12.26 | ₩8,080 | ₩8,134 | ₩8,080 | ₩8,080 | 0.00% | 9.3만 |
|---|
| 2025.12.24 | ₩8,080 | ₩8,147 | ₩8,080 | ₩8,107 | +0.33% | 7.5만 |
|---|
| 2025.12.23 | ₩8,120 | ₩8,134 | ₩8,027 | ₩8,054 | -0.82% | 15.2만 |
|---|
| 2025.12.22 | ₩8,080 | ₩8,147 | ₩8,080 | ₩8,080 | 0.00% | 21.2만 |
|---|
| 2025.12.19 | ₩8,013 | ₩8,120 | ₩7,960 | ₩8,120 | +1.33% | 28.5만 |
|---|
| 2025.12.18 | ₩7,920 | ₩7,987 | ₩7,880 | ₩7,947 | +0.34% | 13.6만 |
|---|
| 2025.12.17 | ₩7,960 | ₩7,987 | ₩7,826 | ₩7,907 | -0.67% | 16.1만 |
|---|
| 2025.12.16 | ₩7,947 | ₩8,013 | ₩7,880 | ₩7,920 | -0.34% | 19만 |
|---|
| 2025.12.15 | ₩8,040 | ₩8,080 | ₩7,960 | ₩7,987 | -0.66% | 14.4만 |
|---|
| 2025.12.12 | ₩8,067 | ₩8,080 | ₩7,973 | ₩7,987 | -0.99% | 20.3만 |
|---|
| 2025.12.11 | ₩8,107 | ₩8,160 | ₩8,094 | ₩8,107 | 0.00% | 22.3만 |
|---|
| 2025.12.10 | ₩8,080 | ₩8,160 | ₩8,067 | ₩8,094 | +0.17% | 10.7만 |
|---|
| 2025.12.09 | ₩8,107 | ₩8,174 | ₩8,080 | ₩8,134 | +0.33% | 15만 |
|---|
| 2025.12.08 | ₩8,080 | ₩8,094 | ₩8,013 | ₩8,067 | -0.17% | 13.4만 |
|---|
| 2025.12.05 | ₩8,054 | ₩8,107 | ₩8,054 | ₩8,054 | 0.00% | 8.4만 |
|---|
| 2025.12.04 | ₩8,147 | ₩8,147 | ₩8,013 | ₩8,080 | -0.82% | 27.2만 |
|---|
| 2025.12.03 | ₩8,080 | ₩8,147 | ₩8,054 | ₩8,120 | +0.50% | 15.7만 |
|---|
| 2025.12.02 | ₩8,040 | ₩8,080 | ₩8,040 | ₩8,080 | +0.50% | 9.3만 |
|---|
| 2025.12.01 | ₩8,067 | ₩8,080 | ₩8,013 | ₩8,040 | -0.33% | 15.4만 |
|---|
| 2025.11.28 | ₩8,067 | ₩8,067 | ₩8,027 | ₩8,067 | 0.00% | 7만 |
|---|
| 2025.11.26 | ₩8,040 | ₩8,080 | ₩8,013 | ₩8,027 | -0.17% | 22.5만 |
|---|
| 2025.11.25 | ₩7,867 | ₩8,040 | ₩7,840 | ₩8,013 | +1.87% | 22.1만 |
|---|
| 2025.11.24 | ₩7,720 | ₩7,880 | ₩7,613 | ₩7,773 | +0.69% | 28.8만 |
|---|
| 2025.11.21 | ₩8,027 | ₩8,067 | ₩7,239 | ₩7,720 | -3.83% | 76.1만 |
|---|
| 2025.11.20 | ₩8,094 | ₩8,094 | ₩7,947 | ₩8,054 | -0.50% | 30.2만 |
|---|
| 2025.11.19 | ₩8,040 | ₩8,107 | ₩7,920 | ₩7,973 | -0.83% | 23.7만 |
|---|
| 2025.11.18 | ₩8,054 | ₩8,107 | ₩7,987 | ₩7,987 | -0.83% | 24.6만 |
|---|
| 2025.11.17 | ₩7,973 | ₩8,147 | ₩7,960 | ₩8,134 | +2.01% | 42.2만 |
|---|
| 2025.11.14 | ₩8,187 | ₩8,187 | ₩8,027 | ₩8,040 | -1.79% | 15.4만 |
|---|
| 2025.11.13 | ₩8,174 | ₩8,200 | ₩8,054 | ₩8,134 | -0.49% | 16.9만 |
|---|
| 2025.11.12 | ₩8,227 | ₩8,241 | ₩8,147 | ₩8,227 | 0.00% | 27.7만 |
|---|
| 2025.11.11 | ₩8,160 | ₩8,267 | ₩8,147 | ₩8,227 | +0.82% | 50.2만 |
|---|
| 2025.11.10 | ₩8,120 | ₩8,160 | ₩8,094 | ₩8,134 | +0.16% | 31만 |
|---|
| 2025.11.07 | ₩8,080 | ₩8,120 | ₩8,054 | ₩8,094 | +0.17% | 16.7만 |
|---|
| 2025.11.06 | ₩8,094 | ₩8,094 | ₩8,054 | ₩8,094 | 0.00% | 12.5만 |
|---|
| 2025.11.05 | ₩8,067 | ₩8,094 | ₩8,027 | ₩8,080 | +0.17% | 18.5만 |
|---|
| 2025.11.04 | ₩8,067 | ₩8,067 | ₩8,013 | ₩8,027 | -0.50% | 14.2만 |
|---|
| 2025.11.03 | ₩8,107 | ₩8,107 | ₩8,000 | ₩8,094 | -0.16% | 15.1만 |
|---|
| 2025.10.31 | ₩8,094 | ₩8,094 | ₩7,960 | ₩8,054 | -0.50% | 18.7만 |
|---|
| 2025.10.30 | ₩8,067 | ₩8,094 | ₩8,013 | ₩8,094 | +0.33% | 13.3만 |
|---|
| 2025.10.29 | ₩8,040 | ₩8,094 | ₩8,013 | ₩8,080 | +0.50% | 15.3만 |
|---|
| 2025.10.28 | ₩8,013 | ₩8,067 | ₩7,987 | ₩8,040 | +0.33% | 10.8만 |
|---|
| 2025.10.27 | ₩8,080 | ₩8,080 | ₩8,000 | ₩8,027 | -0.66% | 18.6만 |
|---|
| 2025.10.24 | ₩8,040 | ₩8,067 | ₩7,947 | ₩8,067 | +0.33% | 37만 |
|---|
| 2025.10.23 | ₩7,867 | ₩7,960 | ₩7,786 | ₩7,960 | +1.19% | 20.3만 |
|---|
| 2025.10.22 | ₩7,733 | ₩7,867 | ₩7,720 | ₩7,853 | +1.55% | 15만 |
|---|
| 2025.10.21 | ₩7,826 | ₩7,840 | ₩7,706 | ₩7,720 | -1.37% | 29.1만 |
|---|
| 2025.10.20 | ₩7,960 | ₩7,973 | ₩7,760 | ₩7,826 | -1.68% | 24.2만 |
|---|
| 2025.10.17 | ₩7,853 | ₩7,960 | ₩7,826 | ₩7,880 | +0.34% | 23.7만 |
|---|
| 2025.10.16 | ₩8,080 | ₩8,094 | ₩7,907 | ₩8,013 | -0.83% | 57.9만 |
|---|
| 2025.10.15 | ₩8,107 | ₩8,134 | ₩8,040 | ₩8,054 | -0.66% | 16.6만 |
|---|
| 2025.10.14 | ₩8,067 | ₩8,134 | ₩8,067 | ₩8,094 | +0.33% | 13.6만 |
|---|
| 2025.10.13 | ₩8,120 | ₩8,120 | ₩7,987 | ₩8,094 | -0.33% | 14.3만 |
|---|
| 2025.10.10 | ₩8,054 | ₩8,067 | ₩7,893 | ₩7,973 | -1.00% | 40.1만 |
|---|