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 | ₩7,958 | ₩8,012 | ₩7,865 | ₩7,865 | -1.17% | 9.3만 |
| 2026.10.08 | ₩7,812 | ₩8,092 | ₩7,812 | ₩8,025 | +2.73% | 15.2만 |
| 2026.10.07 | ₩7,719 | ₩7,852 | ₩7,719 | ₩7,812 | +1.21% | 13.1만 |
| 2026.10.06 | ₩7,705 | ₩7,879 | ₩7,639 | ₩7,732 | +0.35% | 23.7만 |
| 2026.10.05 | ₩7,865 | ₩7,932 | ₩7,612 | ₩7,625 | -3.05% | 19.2만 |
| 2026.10.02 | ₩7,585 | ₩7,932 | ₩7,572 | ₩7,932 | +4.57% | 21.4만 |
| 2026.10.01 | ₩7,532 | ₩7,599 | ₩7,319 | ₩7,599 | +0.88% | 62.7만 |
| 2026.09.30 | ₩7,559 | ₩7,679 | ₩7,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,585 |
| +0.35% |
| 37.4만 |
| 2026.09.29 | ₩7,825 | ₩7,879 | ₩7,545 | ₩7,545 | -3.58% | 37.1만 |
|---|
| 2026.09.28 | ₩7,865 | ₩7,905 | ₩7,772 | ₩7,812 | -0.68% | 31.5만 |
|---|
| 2026.09.25 | ₩7,892 | ₩7,945 | ₩7,812 | ₩7,865 | -0.34% | 17.9만 |
|---|
| 2026.09.24 | ₩8,012 | ₩8,078 | ₩7,865 | ₩7,892 | -1.50% | 27.5만 |
|---|
| 2026.09.23 | ₩8,132 | ₩8,145 | ₩7,958 | ₩8,012 | -1.48% | 42만 |
|---|
| 2026.09.22 | ₩8,278 | ₩8,318 | ₩8,078 | ₩8,092 | -2.25% | 18.5만 |
|---|
| 2026.09.21 | ₩8,212 | ₩8,238 | ₩8,158 | ₩8,225 | +0.16% | 13만 |
|---|
| 2026.09.18 | ₩8,038 | ₩8,278 | ₩7,905 | ₩8,252 | +2.65% | 19.6만 |
|---|
| 2026.09.17 | ₩7,972 | ₩8,238 | ₩7,972 | ₩8,118 | +1.84% | 19.6만 |
|---|
| 2026.09.16 | ₩8,025 | ₩8,332 | ₩7,879 | ₩7,932 | -1.16% | 43.8만 |
|---|
| 2026.09.15 | ₩8,425 | ₩8,505 | ₩8,132 | ₩8,132 | -3.48% | 32.7만 |
|---|
| 2026.09.14 | ₩8,532 | ₩8,545 | ₩8,398 | ₩8,398 | -1.56% | 22.3만 |
|---|
| 2026.09.11 | ₩8,732 | ₩8,732 | ₩8,545 | ₩8,545 | -2.14% | 12.2만 |
|---|
| 2026.09.10 | ₩8,772 | ₩8,812 | ₩8,665 | ₩8,718 | -0.61% | 14.5만 |
|---|
| 2026.09.09 | ₩8,718 | ₩8,758 | ₩8,652 | ₩8,758 | +0.46% | 9.9만 |
|---|
| 2026.09.08 | ₩8,692 | ₩8,732 | ₩8,652 | ₩8,705 | +0.15% | 12.6만 |
|---|
| 2026.09.04 | ₩8,692 | ₩8,732 | ₩8,638 | ₩8,705 | +0.15% | 9.3만 |
|---|
| 2026.09.03 | ₩8,732 | ₩8,745 | ₩8,638 | ₩8,652 | -0.92% | 13.3만 |
|---|
| 2026.09.02 | ₩8,598 | ₩8,785 | ₩8,585 | ₩8,745 | +1.71% | 15.9만 |
|---|
| 2026.09.01 | ₩8,532 | ₩8,598 | ₩8,532 | ₩8,598 | +0.78% | 9.2만 |
|---|
| 2026.08.31 | ₩8,558 | ₩8,638 | ₩8,478 | ₩8,545 | -0.16% | 5.4만 |
|---|
| 2026.08.28 | ₩8,625 | ₩8,665 | ₩8,505 | ₩8,518 | -1.24% | 12.6만 |
|---|
| 2026.08.27 | ₩8,612 | ₩8,692 | ₩8,545 | ₩8,572 | -0.46% | 14만 |
|---|
| 2026.08.26 | ₩8,545 | ₩8,652 | ₩8,518 | ₩8,518 | -0.31% | 17.7만 |
|---|
| 2026.08.25 | ₩8,812 | ₩8,812 | ₩8,532 | ₩8,532 | -3.18% | 15.5만 |
|---|
| 2026.08.24 | ₩8,732 | ₩8,892 | ₩8,692 | ₩8,838 | +1.22% | 30.7만 |
|---|
| 2026.08.21 | ₩8,638 | ₩8,705 | ₩8,545 | ₩8,705 | +0.77% | 18.2만 |
|---|
| 2026.08.20 | ₩8,625 | ₩8,652 | ₩8,532 | ₩8,612 | -0.15% | 9.9만 |
|---|
| 2026.08.19 | ₩8,598 | ₩8,692 | ₩8,572 | ₩8,665 | +0.78% | 8.8만 |
|---|
| 2026.08.18 | ₩8,465 | ₩8,598 | ₩8,452 | ₩8,598 | +1.57% | 12.4만 |
|---|
| 2026.08.17 | ₩8,625 | ₩8,625 | ₩8,438 | ₩8,478 | -1.70% | 19.3만 |
|---|
| 2026.08.14 | ₩8,572 | ₩8,678 | ₩8,518 | ₩8,652 | +0.93% | 19만 |
|---|
| 2026.08.13 | ₩8,638 | ₩8,652 | ₩8,558 | ₩8,625 | -0.15% | 15.6만 |
|---|
| 2026.08.12 | ₩8,532 | ₩8,678 | ₩8,452 | ₩8,678 | +1.72% | 18.8만 |
|---|
| 2026.08.11 | ₩8,492 | ₩8,545 | ₩8,478 | ₩8,505 | +0.16% | 7만 |
|---|
| 2026.08.10 | ₩8,385 | ₩8,518 | ₩8,385 | ₩8,518 | +1.59% | 14.2만 |
|---|
| 2026.08.07 | ₩8,358 | ₩8,425 | ₩8,318 | ₩8,318 | -0.48% | 18만 |
|---|
| 2026.08.06 | ₩8,532 | ₩8,545 | ₩8,238 | ₩8,305 | -2.66% | 37.4만 |
|---|
| 2026.08.05 | ₩8,518 | ₩8,572 | ₩8,438 | ₩8,478 | -0.47% | 15.6만 |
|---|
| 2026.08.04 | ₩8,572 | ₩8,625 | ₩8,558 | ₩8,558 | -0.16% | 16.7만 |
|---|
| 2026.08.03 | ₩8,598 | ₩8,612 | ₩8,505 | ₩8,545 | -0.62% | 13.4만 |
|---|
| 2026.07.31 | ₩8,438 | ₩8,598 | ₩8,438 | ₩8,465 | +0.32% | 15.3만 |
|---|
| 2026.07.30 | ₩8,412 | ₩8,532 | ₩8,358 | ₩8,465 | +0.63% | 18.8만 |
|---|
| 2026.07.29 | ₩8,492 | ₩8,518 | ₩8,372 | ₩8,398 | -1.10% | 14.3만 |
|---|
| 2026.07.28 | ₩8,465 | ₩8,638 | ₩8,452 | ₩8,532 | +0.79% | 24.4만 |
|---|
| 2026.07.27 | ₩8,598 | ₩8,678 | ₩8,398 | ₩8,425 | -2.02% | 20.5만 |
|---|
| 2026.07.24 | ₩8,478 | ₩8,678 | ₩8,478 | ₩8,572 | +1.10% | 30.4만 |
|---|
| 2026.07.23 | ₩8,438 | ₩8,558 | ₩8,438 | ₩8,478 | +0.47% | 29.7만 |
|---|
| 2026.07.22 | ₩8,572 | ₩8,665 | ₩8,465 | ₩8,465 | -1.24% | 16.2만 |
|---|
| 2026.07.21 | ₩8,598 | ₩8,732 | ₩8,532 | ₩8,545 | -0.62% | 20.2만 |
|---|
| 2026.07.20 | ₩8,665 | ₩8,745 | ₩8,438 | ₩8,598 | -0.77% | 35.7만 |
|---|
| 2026.07.17 | ₩8,892 | ₩8,918 | ₩8,598 | ₩8,612 | -3.15% | 41.1만 |
|---|
| 2026.07.16 | ₩9,278 | ₩9,278 | ₩8,905 | ₩8,932 | -3.74% | 34.5만 |
|---|
| 2026.07.15 | ₩9,412 | ₩9,412 | ₩9,225 | ₩9,252 | -1.70% | 23.1만 |
|---|
| 2026.07.14 | ₩9,318 | ₩9,385 | ₩9,252 | ₩9,358 | +0.43% | 29.3만 |
|---|
| 2026.07.13 | ₩9,132 | ₩9,332 | ₩9,092 | ₩9,318 | +2.04% | 23.7만 |
|---|
| 2026.07.10 | ₩9,118 | ₩9,158 | ₩9,025 | ₩9,132 | +0.15% | 19.1만 |
|---|
| 2026.07.09 | ₩9,278 | ₩9,332 | ₩9,105 | ₩9,145 | -1.44% | 21.6만 |
|---|
| 2026.07.08 | ₩9,185 | ₩9,425 | ₩9,158 | ₩9,278 | +1.02% | 66.9만 |
|---|
| 2026.07.07 | ₩8,958 | ₩9,145 | ₩8,905 | ₩9,145 | +2.08% | 36.3만 |
|---|
| 2026.07.06 | ₩8,852 | ₩8,985 | ₩8,825 | ₩8,945 | +1.05% | 41.5만 |
|---|
| 2026.07.02 | ₩8,758 | ₩8,865 | ₩8,758 | ₩8,798 | +0.46% | 17.3만 |
|---|
| 2026.07.01 | ₩8,798 | ₩8,825 | ₩8,732 | ₩8,732 | -0.76% | 17.6만 |
|---|
| 2026.06.30 | ₩8,758 | ₩8,865 | ₩8,745 | ₩8,785 | +0.30% | 33.9만 |
|---|
| 2026.06.29 | ₩8,652 | ₩8,838 | ₩8,598 | ₩8,798 | +1.69% | 27.8만 |
|---|
| 2026.06.26 | ₩8,612 | ₩8,638 | ₩8,558 | ₩8,598 | -0.15% | 20.9만 |
|---|
| 2026.06.25 | ₩8,705 | ₩8,718 | ₩8,612 | ₩8,612 | -1.07% | 20.5만 |
|---|
| 2026.06.24 | ₩8,718 | ₩8,932 | ₩8,625 | ₩8,692 | -0.31% | 34.7만 |
|---|
| 2026.06.23 | ₩8,465 | ₩8,665 | ₩8,438 | ₩8,638 | +2.05% | 62.9만 |
|---|
| 2026.06.22 | ₩8,425 | ₩8,478 | ₩8,372 | ₩8,465 | +0.47% | 22.6만 |
|---|
| 2026.06.18 | ₩8,452 | ₩8,452 | ₩8,398 | ₩8,412 | -0.47% | 19.6만 |
|---|
| 2026.06.17 | ₩8,412 | ₩8,425 | ₩8,358 | ₩8,372 | -0.48% | 21만 |
|---|
| 2026.06.16 | ₩8,398 | ₩8,452 | ₩8,398 | ₩8,425 | +0.32% | 14.9만 |
|---|
| 2026.06.15 | ₩8,492 | ₩8,492 | ₩8,398 | ₩8,398 | -1.10% | 17.6만 |
|---|
| 2026.06.12 | ₩8,505 | ₩8,505 | ₩8,438 | ₩8,478 | -0.31% | 22.2만 |
|---|
| 2026.06.11 | ₩8,465 | ₩8,518 | ₩8,452 | ₩8,505 | +0.47% | 31.6만 |
|---|
| 2026.06.10 | ₩8,345 | ₩8,465 | ₩8,292 | ₩8,465 | +1.44% | 35.5만 |
|---|
| 2026.06.09 | ₩8,425 | ₩8,425 | ₩8,318 | ₩8,385 | -0.47% | 38.7만 |
|---|
| 2026.06.08 | ₩8,345 | ₩8,425 | ₩8,305 | ₩8,372 | +0.32% | 17.6만 |
|---|
| 2026.06.05 | ₩8,372 | ₩8,385 | ₩8,305 | ₩8,305 | -0.80% | 17.7만 |
|---|
| 2026.06.04 | ₩8,398 | ₩8,398 | ₩8,358 | ₩8,398 | 0.00% | 18.9만 |
|---|
| 2026.06.03 | ₩8,332 | ₩8,372 | ₩8,332 | ₩8,358 | +0.32% | 11.9만 |
|---|
| 2026.06.02 | ₩8,345 | ₩8,372 | ₩8,318 | ₩8,332 | -0.16% | 13.5만 |
|---|
| 2026.06.01 | ₩8,372 | ₩8,398 | ₩8,332 | ₩8,358 | -0.16% | 10.3만 |
|---|
| 2026.05.29 | ₩8,372 | ₩8,398 | ₩8,318 | ₩8,358 | -0.16% | 15.4만 |
|---|
| 2026.05.28 | ₩8,332 | ₩8,372 | ₩8,278 | ₩8,305 | -0.32% | 15.7만 |
|---|
| 2026.05.27 | ₩8,372 | ₩8,425 | ₩8,265 | ₩8,398 | +0.32% | 19.5만 |
|---|
| 2026.05.26 | ₩8,398 | ₩8,425 | ₩8,318 | ₩8,358 | -0.48% | 16.1만 |
|---|
| 2026.05.22 | ₩8,425 | ₩8,425 | ₩8,305 | ₩8,318 | -1.27% | 17.1만 |
|---|
| 2026.05.21 | ₩8,278 | ₩8,425 | ₩8,252 | ₩8,425 | +1.77% | 31만 |
|---|
| 2026.05.20 | ₩8,292 | ₩8,292 | ₩8,212 | ₩8,238 | -0.64% | 12.9만 |
|---|
| 2026.05.19 | ₩8,172 | ₩8,278 | ₩8,172 | ₩8,212 | +0.49% | 16만 |
|---|
| 2026.05.18 | ₩8,198 | ₩8,305 | ₩8,172 | ₩8,198 | 0.00% | 21만 |
|---|
| 2026.05.15 | ₩8,332 | ₩8,372 | ₩8,252 | ₩8,252 | -0.96% | 16.8만 |
|---|
| 2026.05.14 | ₩8,332 | ₩8,398 | ₩8,332 | ₩8,358 | +0.32% | 15.7만 |
|---|
| 2026.05.13 | ₩8,332 | ₩8,438 | ₩8,292 | ₩8,412 | +0.96% | 30.5만 |
|---|
| 2026.05.12 | ₩8,265 | ₩8,332 | ₩8,265 | ₩8,292 | +0.32% | 10.1만 |
|---|
| 2026.05.11 | ₩8,332 | ₩8,332 | ₩8,265 | ₩8,265 | -0.80% | 25.8만 |
|---|
| 2026.05.08 | ₩8,252 | ₩8,332 | ₩8,225 | ₩8,332 | +0.97% | 17.8만 |
|---|
| 2026.05.07 | ₩8,265 | ₩8,265 | ₩8,198 | ₩8,225 | -0.48% | 11.6만 |
|---|
| 2026.05.06 | ₩8,252 | ₩8,265 | ₩8,198 | ₩8,212 | -0.48% | 16.2만 |
|---|
| 2026.05.05 | ₩8,172 | ₩8,252 | ₩8,172 | ₩8,212 | +0.49% | 19.2만 |
|---|
| 2026.05.04 | ₩8,265 | ₩8,265 | ₩8,145 | ₩8,158 | -1.29% | 25.1만 |
|---|
| 2026.05.01 | ₩8,265 | ₩8,265 | ₩8,225 | ₩8,225 | -0.48% | 12.3만 |
|---|
| 2026.04.30 | ₩8,238 | ₩8,278 | ₩8,185 | ₩8,212 | -0.32% | 13.4만 |
|---|
| 2026.04.29 | ₩8,225 | ₩8,238 | ₩8,158 | ₩8,185 | -0.49% | 12.7만 |
|---|
| 2026.04.28 | ₩8,212 | ₩8,278 | ₩8,198 | ₩8,225 | +0.16% | 13.6만 |
|---|
| 2026.04.27 | ₩8,212 | ₩8,318 | ₩8,198 | ₩8,278 | +0.81% | 11.9만 |
|---|
| 2026.04.24 | ₩8,345 | ₩8,345 | ₩8,198 | ₩8,212 | -1.60% | 19.3만 |
|---|
| 2026.04.23 | ₩8,265 | ₩8,398 | ₩8,198 | ₩8,345 | +0.97% | 37.2만 |
|---|
| 2026.04.22 | ₩8,118 | ₩8,278 | ₩8,092 | ₩8,265 | +1.81% | 42.6만 |
|---|
| 2026.04.21 | ₩8,065 | ₩8,118 | ₩8,025 | ₩8,078 | +0.17% | 11.4만 |
|---|
| 2026.04.20 | ₩8,105 | ₩8,158 | ₩8,065 | ₩8,078 | -0.33% | 17.7만 |
|---|
| 2026.04.17 | ₩8,078 | ₩8,172 | ₩8,078 | ₩8,092 | +0.17% | 15.6만 |
|---|
| 2026.04.16 | ₩8,132 | ₩8,185 | ₩8,052 | ₩8,052 | -0.98% | 30.2만 |
|---|
| 2026.04.15 | ₩8,225 | ₩8,252 | ₩8,172 | ₩8,238 | +0.16% | 27만 |
|---|
| 2026.04.14 | ₩8,158 | ₩8,238 | ₩8,158 | ₩8,212 | +0.65% | 15.7만 |
|---|
| 2026.04.13 | ₩8,132 | ₩8,198 | ₩8,052 | ₩8,198 | +0.82% | 14.1만 |
|---|
| 2026.04.10 | ₩8,065 | ₩8,132 | ₩8,038 | ₩8,132 | +0.83% | 10.2만 |
|---|
| 2026.04.09 | ₩8,038 | ₩8,132 | ₩8,038 | ₩8,038 | 0.00% | 13.7만 |
|---|
| 2026.04.08 | ₩8,105 | ₩8,105 | ₩8,025 | ₩8,065 | -0.49% | 14.7만 |
|---|
| 2026.04.07 | ₩7,985 | ₩8,038 | ₩7,985 | ₩7,998 | +0.17% | 8.8만 |
|---|
| 2026.04.06 | ₩8,012 | ₩8,038 | ₩7,972 | ₩8,038 | +0.33% | 12.6만 |
|---|
| 2026.04.02 | ₩7,985 | ₩8,038 | ₩7,905 | ₩7,958 | -0.33% | 20.1만 |
|---|
| 2026.04.01 | ₩8,078 | ₩8,118 | ₩7,945 | ₩7,985 | -1.16% | 22.8만 |
|---|
| 2026.03.31 | ₩7,972 | ₩8,065 | ₩7,892 | ₩8,065 | +1.17% | 22.5만 |
|---|
| 2026.03.30 | ₩7,905 | ₩7,932 | ₩7,812 | ₩7,905 | 0.00% | 9.5만 |
|---|
| 2026.03.27 | ₩7,892 | ₩7,958 | ₩7,825 | ₩7,865 | -0.34% | 21.9만 |
|---|
| 2026.03.26 | ₩7,958 | ₩7,998 | ₩7,865 | ₩7,918 | -0.50% | 19.1만 |
|---|
| 2026.03.25 | ₩7,985 | ₩8,025 | ₩7,932 | ₩7,958 | -0.33% | 17.4만 |
|---|
| 2026.03.24 | ₩7,812 | ₩7,958 | ₩7,812 | ₩7,945 | +1.71% | 24.9만 |
|---|
| 2026.03.23 | ₩7,812 | ₩7,932 | ₩7,785 | ₩7,905 | +1.19% | 22.6만 |
|---|
| 2026.03.20 | ₩7,879 | ₩7,905 | ₩7,732 | ₩7,732 | -1.86% | 24.8만 |
|---|
| 2026.03.19 | ₩7,865 | ₩7,945 | ₩7,825 | ₩7,879 | +0.17% | 19만 |
|---|
| 2026.03.18 | ₩7,972 | ₩8,012 | ₩7,905 | ₩7,905 | -0.84% | 12.3만 |
|---|
| 2026.03.17 | ₩8,092 | ₩8,092 | ₩7,958 | ₩7,998 | -1.15% | 20만 |
|---|
| 2026.03.16 | ₩7,905 | ₩8,092 | ₩7,879 | ₩8,092 | +2.36% | 27.5만 |
|---|
| 2026.03.13 | ₩8,118 | ₩8,172 | ₩7,732 | ₩7,812 | -3.78% | 56만 |
|---|
| 2026.03.12 | ₩8,092 | ₩8,198 | ₩8,092 | ₩8,118 | +0.33% | 22만 |
|---|
| 2026.03.11 | ₩8,145 | ₩8,198 | ₩8,092 | ₩8,132 | -0.16% | 18.3만 |
|---|
| 2026.03.10 | ₩8,038 | ₩8,158 | ₩8,025 | ₩8,145 | +1.33% | 18.1만 |
|---|
| 2026.03.09 | ₩8,092 | ₩8,118 | ₩7,998 | ₩8,038 | -0.66% | 31만 |
|---|
| 2026.03.06 | ₩8,132 | ₩8,158 | ₩8,038 | ₩8,065 | -0.82% | 15.1만 |
|---|
| 2026.03.05 | ₩8,198 | ₩8,198 | ₩8,145 | ₩8,198 | 0.00% | 15만 |
|---|
| 2026.03.04 | ₩8,185 | ₩8,212 | ₩8,132 | ₩8,158 | -0.33% | 12.2만 |
|---|
| 2026.03.03 | ₩8,198 | ₩8,198 | ₩8,078 | ₩8,198 | 0.00% | 21만 |
|---|
| 2026.03.02 | ₩8,118 | ₩8,238 | ₩8,078 | ₩8,225 | +1.31% | 35.7만 |
|---|
| 2026.02.27 | ₩8,078 | ₩8,145 | ₩8,065 | ₩8,132 | +0.66% | 11.2만 |
|---|
| 2026.02.26 | ₩8,145 | ₩8,145 | ₩8,092 | ₩8,105 | -0.49% | 13만 |
|---|
| 2026.02.25 | ₩8,105 | ₩8,158 | ₩8,078 | ₩8,145 | +0.49% | 16.3만 |
|---|
| 2026.02.24 | ₩8,105 | ₩8,158 | ₩8,105 | ₩8,145 | +0.49% | 12.5만 |
|---|
| 2026.02.23 | ₩8,118 | ₩8,132 | ₩8,025 | ₩8,118 | 0.00% | 23.1만 |
|---|
| 2026.02.20 | ₩8,118 | ₩8,158 | ₩8,078 | ₩8,118 | 0.00% | 24.6만 |
|---|
| 2026.02.19 | ₩8,105 | ₩8,105 | ₩8,052 | ₩8,105 | 0.00% | 17.3만 |
|---|
| 2026.02.18 | ₩8,038 | ₩8,132 | ₩8,012 | ₩8,105 | +0.83% | 19.1만 |
|---|
| 2026.02.17 | ₩8,012 | ₩8,078 | ₩8,012 | ₩8,012 | 0.00% | 27.2만 |
|---|
| 2026.02.13 | ₩8,025 | ₩8,145 | ₩7,998 | ₩8,105 | +1.00% | 18만 |
|---|
| 2026.02.12 | ₩8,078 | ₩8,092 | ₩8,038 | ₩8,052 | -0.33% | 16.5만 |
|---|
| 2026.02.11 | ₩8,145 | ₩8,172 | ₩8,078 | ₩8,118 | -0.33% | 18.7만 |
|---|
| 2026.02.10 | ₩8,118 | ₩8,145 | ₩8,105 | ₩8,118 | 0.00% | 20.8만 |
|---|
| 2026.02.09 | ₩8,012 | ₩8,118 | ₩8,012 | ₩8,105 | +1.16% | 15.6만 |
|---|
| 2026.02.06 | ₩7,972 | ₩8,078 | ₩7,932 | ₩8,012 | +0.50% | 20.3만 |
|---|
| 2026.02.05 | ₩7,998 | ₩8,078 | ₩7,892 | ₩8,038 | +0.50% | 25.4만 |
|---|
| 2026.02.04 | ₩7,932 | ₩7,972 | ₩7,652 | ₩7,972 | +0.50% | 72.5만 |
|---|
| 2026.02.03 | ₩7,958 | ₩7,998 | ₩7,865 | ₩7,918 | -0.50% | 40.2만 |
|---|
| 2026.02.02 | ₩7,985 | ₩8,092 | ₩7,879 | ₩7,892 | -1.17% | 42.7만 |
|---|
| 2026.01.30 | ₩8,078 | ₩8,132 | ₩7,958 | ₩7,972 | -1.32% | 22만 |
|---|
| 2026.01.29 | ₩8,118 | ₩8,118 | ₩8,012 | ₩8,052 | -0.82% | 16만 |
|---|
| 2026.01.28 | ₩8,132 | ₩8,158 | ₩8,092 | ₩8,092 | -0.49% | 22만 |
|---|
| 2026.01.27 | ₩8,105 | ₩8,172 | ₩8,105 | ₩8,158 | +0.66% | 9.6만 |
|---|
| 2026.01.26 | ₩8,145 | ₩8,198 | ₩8,092 | ₩8,118 | -0.33% | 16.8만 |
|---|
| 2026.01.23 | ₩8,132 | ₩8,172 | ₩8,092 | ₩8,172 | +0.49% | 26만 |
|---|
| 2026.01.22 | ₩8,158 | ₩8,158 | ₩8,065 | ₩8,092 | -0.82% | 21.3만 |
|---|
| 2026.01.21 | ₩8,172 | ₩8,185 | ₩8,065 | ₩8,118 | -0.65% | 24만 |
|---|
| 2026.01.20 | ₩8,172 | ₩8,185 | ₩8,092 | ₩8,118 | -0.65% | 21.8만 |
|---|
| 2026.01.16 | ₩8,132 | ₩8,198 | ₩8,092 | ₩8,185 | +0.66% | 13.8만 |
|---|
| 2026.01.15 | ₩8,145 | ₩8,198 | ₩8,078 | ₩8,092 | -0.65% | 33.8만 |
|---|
| 2026.01.14 | ₩8,252 | ₩8,265 | ₩8,225 | ₩8,225 | -0.32% | 24.9만 |
|---|
| 2026.01.13 | ₩8,185 | ₩8,265 | ₩8,185 | ₩8,252 | +0.81% | 18.3만 |
|---|
| 2026.01.12 | ₩8,145 | ₩8,238 | ₩8,118 | ₩8,172 | +0.33% | 18.5만 |
|---|
| 2026.01.09 | ₩8,145 | ₩8,145 | ₩8,078 | ₩8,145 | 0.00% | 11.8만 |
|---|
| 2026.01.08 | ₩8,078 | ₩8,118 | ₩8,065 | ₩8,118 | +0.50% | 17.5만 |
|---|
| 2026.01.07 | ₩8,118 | ₩8,118 | ₩8,078 | ₩8,078 | -0.49% | 10.3만 |
|---|
| 2026.01.06 | ₩8,092 | ₩8,118 | ₩8,038 | ₩8,118 | +0.33% | 19.1만 |
|---|
| 2026.01.05 | ₩8,105 | ₩8,118 | ₩8,065 | ₩8,092 | -0.16% | 12.3만 |
|---|
| 2026.01.02 | ₩8,038 | ₩8,105 | ₩8,038 | ₩8,078 | +0.50% | 18.1만 |
|---|
| 2025.12.31 | ₩8,065 | ₩8,092 | ₩8,038 | ₩8,038 | -0.33% | 13.2만 |
|---|
| 2025.12.30 | ₩8,078 | ₩8,105 | ₩8,065 | ₩8,078 | 0.00% | 16만 |
|---|
| 2025.12.29 | ₩8,105 | ₩8,105 | ₩8,065 | ₩8,078 | -0.33% | 12.2만 |
|---|
| 2025.12.26 | ₩8,065 | ₩8,118 | ₩8,065 | ₩8,065 | 0.00% | 9.3만 |
|---|
| 2025.12.24 | ₩8,065 | ₩8,132 | ₩8,065 | ₩8,092 | +0.33% | 7.5만 |
|---|
| 2025.12.23 | ₩8,105 | ₩8,118 | ₩8,012 | ₩8,038 | -0.82% | 15.2만 |
|---|
| 2025.12.22 | ₩8,065 | ₩8,132 | ₩8,065 | ₩8,065 | 0.00% | 21.2만 |
|---|
| 2025.12.19 | ₩7,998 | ₩8,105 | ₩7,945 | ₩8,105 | +1.33% | 28.5만 |
|---|
| 2025.12.18 | ₩7,905 | ₩7,972 | ₩7,865 | ₩7,932 | +0.34% | 13.6만 |
|---|
| 2025.12.17 | ₩7,945 | ₩7,972 | ₩7,812 | ₩7,892 | -0.67% | 16.1만 |
|---|
| 2025.12.16 | ₩7,932 | ₩7,998 | ₩7,865 | ₩7,905 | -0.34% | 19만 |
|---|
| 2025.12.15 | ₩8,025 | ₩8,065 | ₩7,945 | ₩7,972 | -0.66% | 14.4만 |
|---|
| 2025.12.12 | ₩8,052 | ₩8,065 | ₩7,958 | ₩7,972 | -0.99% | 20.3만 |
|---|
| 2025.12.11 | ₩8,092 | ₩8,145 | ₩8,078 | ₩8,092 | 0.00% | 22.3만 |
|---|
| 2025.12.10 | ₩8,065 | ₩8,145 | ₩8,052 | ₩8,078 | +0.17% | 10.7만 |
|---|
| 2025.12.09 | ₩8,092 | ₩8,158 | ₩8,065 | ₩8,118 | +0.33% | 15만 |
|---|
| 2025.12.08 | ₩8,065 | ₩8,078 | ₩7,998 | ₩8,052 | -0.17% | 13.4만 |
|---|
| 2025.12.05 | ₩8,038 | ₩8,092 | ₩8,038 | ₩8,038 | 0.00% | 8.4만 |
|---|
| 2025.12.04 | ₩8,132 | ₩8,132 | ₩7,998 | ₩8,065 | -0.82% | 27.2만 |
|---|
| 2025.12.03 | ₩8,065 | ₩8,132 | ₩8,038 | ₩8,105 | +0.50% | 15.7만 |
|---|
| 2025.12.02 | ₩8,025 | ₩8,065 | ₩8,025 | ₩8,065 | +0.50% | 9.3만 |
|---|
| 2025.12.01 | ₩8,052 | ₩8,065 | ₩7,998 | ₩8,025 | -0.33% | 15.4만 |
|---|
| 2025.11.28 | ₩8,052 | ₩8,052 | ₩8,012 | ₩8,052 | 0.00% | 7만 |
|---|
| 2025.11.26 | ₩8,025 | ₩8,065 | ₩7,998 | ₩8,012 | -0.17% | 22.5만 |
|---|
| 2025.11.25 | ₩7,852 | ₩8,025 | ₩7,825 | ₩7,998 | +1.87% | 22.1만 |
|---|
| 2025.11.24 | ₩7,705 | ₩7,865 | ₩7,599 | ₩7,759 | +0.69% | 28.8만 |
|---|
| 2025.11.21 | ₩8,012 | ₩8,052 | ₩7,225 | ₩7,705 | -3.83% | 76.1만 |
|---|
| 2025.11.20 | ₩8,078 | ₩8,078 | ₩7,932 | ₩8,038 | -0.50% | 30.2만 |
|---|
| 2025.11.19 | ₩8,025 | ₩8,092 | ₩7,905 | ₩7,958 | -0.83% | 23.7만 |
|---|
| 2025.11.18 | ₩8,038 | ₩8,092 | ₩7,972 | ₩7,972 | -0.83% | 24.6만 |
|---|
| 2025.11.17 | ₩7,958 | ₩8,132 | ₩7,945 | ₩8,118 | +2.01% | 42.2만 |
|---|
| 2025.11.14 | ₩8,172 | ₩8,172 | ₩8,012 | ₩8,025 | -1.79% | 15.4만 |
|---|
| 2025.11.13 | ₩8,158 | ₩8,185 | ₩8,038 | ₩8,118 | -0.49% | 16.9만 |
|---|
| 2025.11.12 | ₩8,212 | ₩8,225 | ₩8,132 | ₩8,212 | 0.00% | 27.7만 |
|---|
| 2025.11.11 | ₩8,145 | ₩8,252 | ₩8,132 | ₩8,212 | +0.82% | 50.2만 |
|---|
| 2025.11.10 | ₩8,105 | ₩8,145 | ₩8,078 | ₩8,118 | +0.16% | 31만 |
|---|
| 2025.11.07 | ₩8,065 | ₩8,105 | ₩8,038 | ₩8,078 | +0.17% | 16.7만 |
|---|
| 2025.11.06 | ₩8,078 | ₩8,078 | ₩8,038 | ₩8,078 | 0.00% | 12.5만 |
|---|
| 2025.11.05 | ₩8,052 | ₩8,078 | ₩8,012 | ₩8,065 | +0.17% | 18.5만 |
|---|
| 2025.11.04 | ₩8,052 | ₩8,052 | ₩7,998 | ₩8,012 | -0.50% | 14.2만 |
|---|
| 2025.11.03 | ₩8,092 | ₩8,092 | ₩7,985 | ₩8,078 | -0.16% | 15.1만 |
|---|
| 2025.10.31 | ₩8,078 | ₩8,078 | ₩7,945 | ₩8,038 | -0.50% | 18.7만 |
|---|
| 2025.10.30 | ₩8,052 | ₩8,078 | ₩7,998 | ₩8,078 | +0.33% | 13.3만 |
|---|
| 2025.10.29 | ₩8,025 | ₩8,078 | ₩7,998 | ₩8,065 | +0.50% | 15.3만 |
|---|
| 2025.10.28 | ₩7,998 | ₩8,052 | ₩7,972 | ₩8,025 | +0.33% | 10.8만 |
|---|
| 2025.10.27 | ₩8,065 | ₩8,065 | ₩7,985 | ₩8,012 | -0.66% | 18.6만 |
|---|
| 2025.10.24 | ₩8,025 | ₩8,052 | ₩7,932 | ₩8,052 | +0.33% | 37만 |
|---|
| 2025.10.23 | ₩7,852 | ₩7,945 | ₩7,772 | ₩7,945 | +1.19% | 20.3만 |
|---|
| 2025.10.22 | ₩7,719 | ₩7,852 | ₩7,705 | ₩7,839 | +1.55% | 15만 |
|---|
| 2025.10.21 | ₩7,812 | ₩7,825 | ₩7,692 | ₩7,705 | -1.37% | 29.1만 |
|---|
| 2025.10.20 | ₩7,945 | ₩7,958 | ₩7,745 | ₩7,812 | -1.68% | 24.2만 |
|---|
| 2025.10.17 | ₩7,839 | ₩7,945 | ₩7,812 | ₩7,865 | +0.34% | 23.7만 |
|---|
| 2025.10.16 | ₩8,065 | ₩8,078 | ₩7,892 | ₩7,998 | -0.83% | 57.9만 |
|---|
| 2025.10.15 | ₩8,092 | ₩8,118 | ₩8,025 | ₩8,038 | -0.66% | 16.6만 |
|---|
| 2025.10.14 | ₩8,052 | ₩8,118 | ₩8,052 | ₩8,078 | +0.33% | 13.6만 |
|---|
| 2025.10.13 | ₩8,105 | ₩8,105 | ₩7,972 | ₩8,078 | -0.33% | 14.3만 |
|---|
| 2025.10.10 | ₩8,038 | ₩8,052 | ₩7,879 | ₩7,958 | -1.00% | 40.1만 |
|---|