시장 데이터를 불러오는 중
The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares · GDV-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,650 | ₩29,663 | ₩28,630 | ₩29,355 | -0.99% | 2.9만 |
| 2026.10.08 | ₩28,927 | ₩29,650 | ₩28,793 | ₩29,462 | +1.85% | 1.7만 |
| 2026.10.07 | ₩27,936 | ₩29,730 | ₩27,829 | ₩29,007 | +3.83% | 11.5만 |
| 2026.10.06 | ₩28,306 | ₩28,306 | ₩27,642 | ₩27,809 | -1.76% | 2.2천 |
| 2026.10.05 | ₩27,374 | ₩28,083 | ₩27,374 | ₩27,719 | +1.26% | 5천 |
| 2026.10.02 | ₩28,043 | ₩28,233 | ₩27,883 | ₩28,110 | +0.24% | 5천 |
| 2026.10.01 | ₩27,227 | ₩28,351 | ₩27,227 | ₩28,110 | +3.24% | 5.5천 |
| 2026.09.30 | ₩27,307 | ₩28,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,057 |
| +2.75% |
| 4.1만 |
| 2026.09.29 | ₩27,535 | ₩27,949 | ₩27,079 | ₩27,292 | -0.88% | 7.5천 |
|---|
| 2026.09.28 | ₩26,905 | ₩27,909 | ₩26,665 | ₩27,441 | +1.99% | 4.2만 |
|---|
| 2026.09.25 | ₩27,374 | ₩27,374 | ₩26,932 | ₩27,039 | -1.22% | 4.1천 |
|---|
| 2026.09.24 | ₩27,307 | ₩27,374 | ₩27,173 | ₩27,347 | +0.15% | 8.7천 |
|---|
| 2026.09.23 | ₩27,428 | ₩27,481 | ₩27,401 | ₩27,401 | -0.10% | 3.8천 |
|---|
| 2026.09.22 | ₩27,508 | ₩27,508 | ₩27,401 | ₩27,494 | -0.05% | 399 |
|---|
| 2026.09.21 | ₩27,561 | ₩27,561 | ₩27,334 | ₩27,561 | 0.00% | 8.6천 |
|---|
| 2026.09.18 | ₩27,909 | ₩27,976 | ₩27,588 | ₩27,776 | -0.48% | 6.3천 |
|---|
| 2026.09.17 | ₩27,762 | ₩28,043 | ₩27,762 | ₩27,909 | +0.53% | 2.2천 |
|---|
| 2026.09.16 | ₩27,842 | ₩28,057 | ₩27,575 | ₩27,709 | -0.48% | 8.3천 |
|---|
| 2026.09.15 | ₩28,137 | ₩28,137 | ₩27,695 | ₩27,963 | -0.62% | 9.8천 |
|---|
| 2026.09.14 | ₩27,976 | ₩28,257 | ₩27,976 | ₩28,016 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩28,043 | ₩28,157 | ₩28,036 | ₩28,036 | -0.03% | 5.2천 |
|---|
| 2026.09.10 | ₩28,257 | ₩28,257 | ₩27,950 | ₩27,990 | -0.95% | 8.5천 |
|---|
| 2026.09.09 | ₩28,431 | ₩28,431 | ₩28,177 | ₩28,244 | -0.66% | 6천 |
|---|
| 2026.09.08 | ₩28,244 | ₩28,378 | ₩28,110 | ₩28,378 | +0.47% | 3.7천 |
|---|
| 2026.09.04 | ₩28,164 | ₩28,298 | ₩28,110 | ₩28,110 | -0.19% | 3.3천 |
|---|
| 2026.09.03 | ₩28,257 | ₩28,365 | ₩28,151 | ₩28,244 | -0.05% | 9천 |
|---|
| 2026.09.02 | ₩28,231 | ₩28,257 | ₩28,110 | ₩28,128 | -0.36% | 5.5천 |
|---|
| 2026.09.01 | ₩28,097 | ₩28,244 | ₩28,043 | ₩28,057 | -0.14% | 1만 |
|---|
| 2026.08.31 | ₩27,990 | ₩28,110 | ₩27,976 | ₩28,083 | +0.33% | 9.1천 |
|---|
| 2026.08.28 | ₩27,883 | ₩27,985 | ₩27,856 | ₩27,896 | +0.05% | 4.9천 |
|---|
| 2026.08.27 | ₩27,923 | ₩27,990 | ₩27,923 | ₩27,976 | +0.19% | 8.4천 |
|---|
| 2026.08.26 | ₩27,896 | ₩27,923 | ₩27,896 | ₩27,909 | +0.05% | 2천 |
|---|
| 2026.08.25 | ₩27,829 | ₩27,990 | ₩27,809 | ₩27,845 | +0.06% | 4.5천 |
|---|
| 2026.08.24 | ₩27,695 | ₩28,057 | ₩27,695 | ₩27,769 | +0.27% | 6.5천 |
|---|
| 2026.08.21 | ₩27,789 | ₩28,177 | ₩27,736 | ₩27,776 | -0.05% | 6.7천 |
|---|
| 2026.08.20 | ₩28,077 | ₩28,298 | ₩27,789 | ₩27,856 | -0.79% | 4.9천 |
|---|
| 2026.08.19 | ₩27,990 | ₩28,164 | ₩27,909 | ₩27,976 | -0.05% | 1.1만 |
|---|
| 2026.08.18 | ₩28,351 | ₩28,351 | ₩28,016 | ₩28,097 | -0.89% | 5.5천 |
|---|
| 2026.08.17 | ₩28,311 | ₩28,344 | ₩28,284 | ₩28,298 | -0.05% | 5.9천 |
|---|
| 2026.08.14 | ₩28,177 | ₩28,311 | ₩28,177 | ₩28,311 | +0.48% | 3.2천 |
|---|
| 2026.08.13 | ₩28,351 | ₩28,378 | ₩28,177 | ₩28,271 | -0.28% | 8.3천 |
|---|
| 2026.08.12 | ₩28,258 | ₩28,338 | ₩28,258 | ₩28,324 | +0.24% | 1.6천 |
|---|
| 2026.08.11 | ₩28,257 | ₩28,344 | ₩28,257 | ₩28,258 | +0.00% | 4.8천 |
|---|
| 2026.08.10 | ₩28,271 | ₩28,378 | ₩28,271 | ₩28,338 | +0.24% | 1만 |
|---|
| 2026.08.07 | ₩28,254 | ₩28,391 | ₩28,254 | ₩28,365 | +0.39% | 2.7천 |
|---|
| 2026.08.06 | ₩28,324 | ₩28,445 | ₩28,324 | ₩28,445 | +0.43% | 1.5천 |
|---|
| 2026.08.05 | ₩28,363 | ₩28,466 | ₩28,363 | ₩28,363 | 0.00% | 870 |
|---|
| 2026.08.04 | ₩28,324 | ₩28,498 | ₩28,231 | ₩28,418 | +0.33% | 1.3만 |
|---|
| 2026.08.03 | ₩28,391 | ₩28,445 | ₩28,298 | ₩28,311 | -0.28% | 2만 |
|---|
| 2026.07.31 | ₩28,418 | ₩28,576 | ₩28,204 | ₩28,472 | +0.19% | 1.4만 |
|---|
| 2026.07.30 | ₩28,472 | ₩28,472 | ₩28,406 | ₩28,431 | -0.14% | 1.1천 |
|---|
| 2026.07.29 | ₩28,512 | ₩28,525 | ₩28,472 | ₩28,472 | -0.14% | 5.3천 |
|---|
| 2026.07.28 | ₩28,552 | ₩28,599 | ₩28,485 | ₩28,592 | +0.14% | 8.4천 |
|---|
| 2026.07.27 | ₩28,739 | ₩28,779 | ₩28,244 | ₩28,592 | -0.51% | 6천 |
|---|
| 2026.07.24 | ₩28,579 | ₩28,646 | ₩28,539 | ₩28,646 | +0.23% | 912 |
|---|
| 2026.07.23 | ₩28,686 | ₩28,686 | ₩28,559 | ₩28,632 | -0.19% | 7.6천 |
|---|
| 2026.07.22 | ₩28,713 | ₩28,753 | ₩28,646 | ₩28,684 | -0.10% | 3.7천 |
|---|
| 2026.07.21 | ₩28,843 | ₩28,873 | ₩28,713 | ₩28,713 | -0.45% | 4.9천 |
|---|
| 2026.07.20 | ₩28,927 | ₩29,020 | ₩28,920 | ₩28,920 | -0.02% | 3.7천 |
|---|
| 2026.07.17 | ₩28,967 | ₩29,154 | ₩28,833 | ₩29,074 | +0.37% | 1.6천 |
|---|
| 2026.07.16 | ₩28,853 | ₩28,913 | ₩28,853 | ₩28,913 | +0.21% | 584 |
|---|
| 2026.07.15 | ₩28,953 | ₩28,969 | ₩28,865 | ₩28,913 | -0.14% | 1.6천 |
|---|
| 2026.07.14 | ₩28,936 | ₩28,980 | ₩28,936 | ₩28,980 | +0.15% | 404 |
|---|
| 2026.07.13 | ₩29,034 | ₩29,074 | ₩28,980 | ₩28,980 | -0.18% | 903 |
|---|
| 2026.07.10 | ₩28,873 | ₩29,034 | ₩28,873 | ₩28,927 | +0.19% | 2.3천 |
|---|
| 2026.07.09 | ₩29,194 | ₩29,194 | ₩28,820 | ₩29,020 | -0.60% | 4.6천 |
|---|
| 2026.07.08 | ₩28,779 | ₩29,114 | ₩28,779 | ₩29,114 | +1.16% | 2.9천 |
|---|
| 2026.07.07 | ₩28,779 | ₩28,873 | ₩28,686 | ₩28,873 | +0.33% | 777 |
|---|
| 2026.07.06 | ₩29,114 | ₩29,114 | ₩28,699 | ₩28,793 | -1.10% | 4.2천 |
|---|
| 2026.07.02 | ₩28,940 | ₩29,221 | ₩28,940 | ₩29,101 | +0.56% | 1.8천 |
|---|
| 2026.07.01 | ₩28,913 | ₩29,074 | ₩28,913 | ₩29,074 | +0.56% | 3천 |
|---|
| 2026.06.30 | ₩28,913 | ₩28,980 | ₩28,806 | ₩28,806 | -0.37% | 1.6천 |
|---|
| 2026.06.29 | ₩29,034 | ₩29,034 | ₩29,034 | ₩29,034 | 0.00% | 578 |
|---|
| 2026.06.26 | ₩29,047 | ₩29,221 | ₩28,699 | ₩28,887 | -0.55% | 4.2천 |
|---|
| 2026.06.25 | ₩29,235 | ₩29,235 | ₩28,860 | ₩28,860 | -1.28% | 2.5천 |
|---|
| 2026.06.24 | ₩29,208 | ₩29,275 | ₩29,047 | ₩29,047 | -0.55% | 2.2천 |
|---|
| 2026.06.23 | ₩29,087 | ₩29,315 | ₩29,048 | ₩29,154 | +0.23% | 8천 |
|---|
| 2026.06.22 | ₩29,061 | ₩29,650 | ₩29,061 | ₩29,395 | +1.15% | 1.7천 |
|---|
| 2026.06.18 | ₩29,315 | ₩29,315 | ₩29,134 | ₩29,141 | -0.59% | 1.7천 |
|---|
| 2026.06.17 | ₩29,355 | ₩29,633 | ₩29,355 | ₩29,489 | +0.46% | 1.8천 |
|---|
| 2026.06.16 | ₩29,368 | ₩29,650 | ₩29,368 | ₩29,542 | +0.59% | 3.4천 |
|---|
| 2026.06.15 | ₩29,395 | ₩29,516 | ₩29,395 | ₩29,420 | +0.08% | 4.1천 |
|---|
| 2026.06.12 | ₩29,609 | ₩29,609 | ₩29,583 | ₩29,583 | -0.09% | 905 |
|---|
| 2026.06.11 | ₩29,107 | ₩29,409 | ₩29,034 | ₩29,409 | +1.03% | 2.9천 |
|---|
| 2026.06.10 | ₩28,980 | ₩29,114 | ₩28,980 | ₩29,114 | +0.46% | 3.3천 |
|---|
| 2026.06.09 | ₩29,114 | ₩29,114 | ₩28,980 | ₩29,010 | -0.36% | 2.8천 |
|---|
| 2026.06.08 | ₩28,980 | ₩29,020 | ₩28,980 | ₩28,980 | 0.00% | 1.3천 |
|---|
| 2026.06.05 | ₩29,114 | ₩29,114 | ₩28,967 | ₩29,101 | -0.05% | 5.9천 |
|---|
| 2026.06.04 | ₩29,315 | ₩29,355 | ₩29,007 | ₩29,141 | -0.59% | 8천 |
|---|
| 2026.06.03 | ₩29,409 | ₩29,409 | ₩29,395 | ₩29,395 | -0.05% | 531 |
|---|
| 2026.06.02 | ₩29,623 | ₩29,623 | ₩29,315 | ₩29,315 | -1.04% | 3.7천 |
|---|
| 2026.06.01 | ₩29,730 | ₩29,730 | ₩29,509 | ₩29,542 | -0.63% | 3.7천 |
|---|
| 2026.05.29 | ₩29,315 | ₩29,583 | ₩29,315 | ₩29,583 | +0.91% | 1.3천 |
|---|
| 2026.05.28 | ₩29,449 | ₩29,569 | ₩29,315 | ₩29,315 | -0.45% | 6.6천 |
|---|
| 2026.05.27 | ₩29,248 | ₩29,248 | ₩29,141 | ₩29,141 | -0.37% | 673 |
|---|
| 2026.05.26 | ₩29,275 | ₩29,569 | ₩28,927 | ₩29,248 | -0.09% | 4.9천 |
|---|
| 2026.05.22 | ₩29,261 | ₩29,449 | ₩29,261 | ₩29,449 | +0.64% | 1.3천 |
|---|
| 2026.05.21 | ₩29,382 | ₩29,382 | ₩29,261 | ₩29,261 | -0.41% | 805 |
|---|
| 2026.05.20 | ₩29,409 | ₩29,409 | ₩29,181 | ₩29,181 | -0.77% | 5.5천 |
|---|
| 2026.05.19 | ₩29,328 | ₩29,355 | ₩29,235 | ₩29,235 | -0.32% | 8.6천 |
|---|
| 2026.05.18 | ₩29,583 | ₩29,583 | ₩29,382 | ₩29,395 | -0.63% | 3.5천 |
|---|
| 2026.05.15 | ₩29,569 | ₩29,850 | ₩29,382 | ₩29,382 | -0.63% | 7.6천 |
|---|
| 2026.05.14 | ₩29,783 | ₩29,783 | ₩29,636 | ₩29,650 | -0.45% | 2천 |
|---|
| 2026.05.13 | ₩29,516 | ₩29,877 | ₩29,516 | ₩29,723 | +0.70% | 6.5천 |
|---|
| 2026.05.12 | ₩29,716 | ₩29,716 | ₩29,542 | ₩29,627 | -0.30% | 6.2천 |
|---|
| 2026.05.11 | ₩29,864 | ₩29,864 | ₩29,810 | ₩29,810 | -0.18% | 518 |
|---|
| 2026.05.08 | ₩29,663 | ₩29,864 | ₩29,663 | ₩29,730 | +0.23% | 7.1천 |
|---|
| 2026.05.07 | ₩29,730 | ₩29,810 | ₩29,730 | ₩29,743 | +0.05% | 1.1천 |
|---|
| 2026.05.06 | ₩29,783 | ₩29,890 | ₩29,757 | ₩29,837 | +0.18% | 4.4천 |
|---|
| 2026.05.05 | ₩29,904 | ₩29,904 | ₩29,743 | ₩29,850 | -0.18% | 3.5천 |
|---|
| 2026.05.04 | ₩29,797 | ₩29,931 | ₩29,797 | ₩29,904 | +0.36% | 1.2천 |
|---|
| 2026.05.01 | ₩29,730 | ₩29,984 | ₩29,730 | ₩29,984 | +0.86% | 2.6천 |
|---|
| 2026.04.30 | ₩29,770 | ₩29,850 | ₩29,770 | ₩29,850 | +0.27% | 2.8천 |
|---|
| 2026.04.29 | ₩29,797 | ₩29,797 | ₩29,676 | ₩29,757 | -0.13% | 2.1천 |
|---|
| 2026.04.28 | ₩29,917 | ₩29,984 | ₩29,877 | ₩29,877 | -0.13% | 6.3천 |
|---|
| 2026.04.27 | ₩29,931 | ₩29,984 | ₩29,730 | ₩29,944 | +0.04% | 8.8천 |
|---|
| 2026.04.24 | ₩29,989 | ₩29,989 | ₩29,971 | ₩29,971 | -0.06% | 704 |
|---|
| 2026.04.23 | ₩30,011 | ₩30,044 | ₩29,998 | ₩29,998 | -0.04% | 2.3천 |
|---|
| 2026.04.22 | ₩30,158 | ₩30,185 | ₩30,091 | ₩30,091 | -0.22% | 1.8천 |
|---|
| 2026.04.21 | ₩30,185 | ₩30,185 | ₩29,998 | ₩30,044 | -0.47% | 5.4천 |
|---|
| 2026.04.20 | ₩30,024 | ₩30,185 | ₩30,024 | ₩30,185 | +0.53% | 2.2천 |
|---|
| 2026.04.17 | ₩30,051 | ₩30,386 | ₩29,984 | ₩30,386 | +1.11% | 2.4천 |
|---|
| 2026.04.16 | ₩30,078 | ₩30,118 | ₩30,038 | ₩30,105 | +0.09% | 3.5천 |
|---|
| 2026.04.15 | ₩30,239 | ₩30,239 | ₩30,038 | ₩30,145 | -0.31% | 5.4천 |
|---|
| 2026.04.14 | ₩30,105 | ₩30,239 | ₩30,105 | ₩30,239 | +0.44% | 1.1천 |
|---|
| 2026.04.13 | ₩29,984 | ₩30,051 | ₩29,944 | ₩29,984 | 0.00% | 2.4천 |
|---|
| 2026.04.10 | ₩29,998 | ₩30,178 | ₩29,998 | ₩30,024 | +0.09% | 1.4천 |
|---|
| 2026.04.09 | ₩30,292 | ₩30,386 | ₩29,957 | ₩29,967 | -1.07% | 3.6천 |
|---|
| 2026.04.08 | ₩29,998 | ₩30,225 | ₩29,998 | ₩29,998 | 0.00% | 1.8천 |
|---|
| 2026.04.07 | ₩30,051 | ₩30,051 | ₩29,904 | ₩29,944 | -0.36% | 1.3천 |
|---|
| 2026.04.06 | ₩30,172 | ₩30,172 | ₩29,931 | ₩29,957 | -0.71% | 2.7천 |
|---|
| 2026.04.02 | ₩29,931 | ₩30,038 | ₩29,864 | ₩30,038 | +0.36% | 4.2천 |
|---|
| 2026.04.01 | ₩29,931 | ₩29,931 | ₩29,837 | ₩29,886 | -0.15% | 2.7천 |
|---|
| 2026.03.31 | ₩29,916 | ₩30,002 | ₩29,476 | ₩29,683 | -0.78% | 7.1천 |
|---|
| 2026.03.30 | ₩30,051 | ₩30,118 | ₩29,797 | ₩29,797 | -0.85% | 1.4천 |
|---|
| 2026.03.27 | ₩29,984 | ₩29,984 | ₩29,917 | ₩29,957 | -0.09% | 2.4천 |
|---|
| 2026.03.26 | ₩30,172 | ₩30,172 | ₩29,810 | ₩29,971 | -0.67% | 1.5만 |
|---|
| 2026.03.25 | ₩30,131 | ₩30,158 | ₩30,051 | ₩30,091 | -0.13% | 2.3천 |
|---|
| 2026.03.24 | ₩29,810 | ₩30,091 | ₩29,810 | ₩30,024 | +0.72% | 3.3천 |
|---|
| 2026.03.23 | ₩29,890 | ₩30,118 | ₩29,890 | ₩30,038 | +0.49% | 3.8천 |
|---|
| 2026.03.20 | ₩30,145 | ₩30,221 | ₩29,992 | ₩30,011 | -0.44% | 3.3천 |
|---|
| 2026.03.19 | ₩30,105 | ₩30,239 | ₩29,810 | ₩30,212 | +0.36% | 1.6천 |
|---|
| 2026.03.18 | ₩30,386 | ₩30,453 | ₩30,347 | ₩30,347 | -0.13% | 774 |
|---|
| 2026.03.17 | ₩30,587 | ₩30,720 | ₩30,573 | ₩30,720 | +0.44% | 1.8천 |
|---|
| 2026.03.16 | ₩30,465 | ₩30,687 | ₩30,279 | ₩30,587 | +0.40% | 4.2천 |
|---|
| 2026.03.13 | ₩30,787 | ₩30,787 | ₩30,787 | ₩30,787 | 0.00% | 380 |
|---|
| 2026.03.12 | ₩30,506 | ₩30,627 | ₩30,453 | ₩30,613 | +0.35% | 3.4천 |
|---|
| 2026.03.11 | ₩30,879 | ₩30,879 | ₩30,761 | ₩30,761 | -0.38% | 924 |
|---|
| 2026.03.10 | ₩30,787 | ₩30,995 | ₩30,720 | ₩30,754 | -0.11% | 4.5천 |
|---|
| 2026.03.09 | ₩31,055 | ₩31,082 | ₩30,707 | ₩30,881 | -0.56% | 36 |
|---|
| 2026.03.06 | ₩31,202 | ₩31,256 | ₩31,082 | ₩31,082 | -0.39% | 36 |
|---|
| 2026.03.05 | ₩31,176 | ₩31,176 | ₩31,162 | ₩31,162 | -0.04% | 36 |
|---|
| 2026.03.04 | ₩31,189 | ₩31,216 | ₩31,189 | ₩31,216 | +0.09% | 36 |
|---|
| 2026.03.03 | ₩31,082 | ₩31,082 | ₩31,082 | ₩31,082 | 0.00% | 36 |
|---|
| 2026.03.02 | ₩31,256 | ₩31,671 | ₩31,256 | ₩31,323 | +0.21% | 36 |
|---|
| 2026.02.27 | ₩31,109 | ₩31,281 | ₩31,082 | ₩31,256 | +0.47% | 36 |
|---|
| 2026.02.26 | ₩30,961 | ₩31,256 | ₩30,961 | ₩31,082 | +0.39% | 2.1천 |
|---|
| 2026.02.25 | ₩31,256 | ₩31,256 | ₩31,055 | ₩31,068 | -0.60% | 36 |
|---|
| 2026.02.24 | ₩31,162 | ₩31,316 | ₩31,042 | ₩31,076 | -0.27% | 36 |
|---|
| 2026.02.23 | ₩31,282 | ₩31,282 | ₩31,023 | ₩31,023 | -0.83% | 36 |
|---|
| 2026.02.20 | ₩31,102 | ₩31,102 | ₩30,935 | ₩30,935 | -0.54% | 1천 |
|---|
| 2026.02.19 | ₩31,176 | ₩31,235 | ₩30,840 | ₩31,042 | -0.43% | 1.6천 |
|---|
| 2026.02.18 | ₩31,042 | ₩31,282 | ₩30,948 | ₩30,948 | -0.30% | 1.8천 |
|---|
| 2026.02.17 | ₩30,988 | ₩30,988 | ₩30,734 | ₩30,988 | 0.00% | 7.7천 |
|---|
| 2026.02.13 | ₩30,921 | ₩31,272 | ₩30,868 | ₩31,002 | +0.26% | 6.2천 |
|---|
| 2026.02.12 | ₩30,653 | ₩30,794 | ₩30,653 | ₩30,794 | +0.46% | 1천 |
|---|
| 2026.02.11 | ₩30,747 | ₩30,814 | ₩30,653 | ₩30,694 | -0.17% | 1.1천 |
|---|
| 2026.02.10 | ₩30,614 | ₩30,694 | ₩30,587 | ₩30,694 | +0.26% | 1.7천 |
|---|
| 2026.02.09 | ₩30,520 | ₩30,653 | ₩30,439 | ₩30,546 | +0.09% | 1.6천 |
|---|
| 2026.02.06 | ₩30,493 | ₩30,600 | ₩30,453 | ₩30,520 | +0.09% | 5.8천 |
|---|
| 2026.02.05 | ₩30,640 | ₩30,640 | ₩30,413 | ₩30,479 | -0.52% | 1.5천 |
|---|
| 2026.02.04 | ₩30,627 | ₩30,694 | ₩30,346 | ₩30,386 | -0.79% | 2.2천 |
|---|
| 2026.02.03 | ₩30,770 | ₩30,774 | ₩30,600 | ₩30,627 | -0.47% | 4천 |
|---|
| 2026.02.02 | ₩30,787 | ₩30,894 | ₩30,587 | ₩30,653 | -0.43% | 6.5천 |
|---|
| 2026.01.30 | ₩30,755 | ₩30,935 | ₩30,613 | ₩30,935 | +0.58% | 5.2천 |
|---|
| 2026.01.29 | ₩30,720 | ₩30,720 | ₩30,573 | ₩30,573 | -0.48% | 2.7천 |
|---|
| 2026.01.28 | ₩30,720 | ₩30,720 | ₩30,533 | ₩30,573 | -0.48% | 4.6천 |
|---|
| 2026.01.27 | ₩30,761 | ₩30,787 | ₩30,546 | ₩30,653 | -0.35% | 4.3천 |
|---|
| 2026.01.26 | ₩30,707 | ₩30,854 | ₩30,600 | ₩30,654 | -0.17% | 8.3천 |
|---|
| 2026.01.23 | ₩30,627 | ₩30,774 | ₩30,600 | ₩30,640 | +0.04% | 2.3천 |
|---|
| 2026.01.22 | ₩30,506 | ₩30,680 | ₩30,506 | ₩30,600 | +0.31% | 3.7천 |
|---|
| 2026.01.21 | ₩30,600 | ₩30,613 | ₩30,466 | ₩30,545 | -0.18% | 2.5천 |
|---|
| 2026.01.20 | ₩30,466 | ₩30,519 | ₩30,399 | ₩30,453 | -0.04% | 2.4천 |
|---|
| 2026.01.16 | ₩30,627 | ₩30,747 | ₩30,587 | ₩30,587 | -0.13% | 3.7천 |
|---|
| 2026.01.15 | ₩30,520 | ₩30,854 | ₩30,520 | ₩30,587 | +0.22% | 3.2천 |
|---|
| 2026.01.14 | ₩30,747 | ₩30,747 | ₩30,319 | ₩30,546 | -0.65% | 2.8천 |
|---|
| 2026.01.13 | ₩30,603 | ₩30,694 | ₩30,399 | ₩30,506 | -0.32% | 5.5천 |
|---|
| 2026.01.12 | ₩30,382 | ₩30,560 | ₩30,372 | ₩30,546 | +0.54% | 8.8천 |
|---|
| 2026.01.09 | ₩30,413 | ₩30,453 | ₩30,346 | ₩30,426 | +0.04% | 1만 |
|---|
| 2026.01.08 | ₩30,386 | ₩30,434 | ₩30,265 | ₩30,319 | -0.22% | 6.5천 |
|---|
| 2026.01.07 | ₩30,346 | ₩30,439 | ₩30,292 | ₩30,372 | +0.09% | 1.1만 |
|---|
| 2026.01.06 | ₩30,137 | ₩30,185 | ₩30,011 | ₩30,185 | +0.16% | 7.1천 |
|---|
| 2026.01.05 | ₩30,131 | ₩30,279 | ₩30,118 | ₩30,145 | +0.04% | 4.3천 |
|---|
| 2026.01.02 | ₩29,971 | ₩30,217 | ₩29,944 | ₩30,145 | +0.58% | 1만 |
|---|
| 2025.12.31 | ₩29,864 | ₩30,124 | ₩29,864 | ₩29,877 | +0.04% | 6천 |
|---|
| 2025.12.30 | ₩30,051 | ₩30,051 | ₩29,864 | ₩29,869 | -0.60% | 8.6천 |
|---|
| 2025.12.29 | ₩30,102 | ₩30,118 | ₩29,890 | ₩30,051 | -0.17% | 1.2만 |
|---|
| 2025.12.26 | ₩30,118 | ₩30,212 | ₩30,022 | ₩30,072 | -0.15% | 3천 |
|---|
| 2025.12.24 | ₩30,225 | ₩30,225 | ₩29,998 | ₩30,118 | -0.35% | 2.8천 |
|---|
| 2025.12.23 | ₩30,239 | ₩30,239 | ₩30,024 | ₩30,091 | -0.49% | 3.1천 |
|---|
| 2025.12.22 | ₩30,533 | ₩30,533 | ₩30,051 | ₩30,158 | -1.23% | 1.7만 |
|---|
| 2025.12.19 | ₩30,319 | ₩30,453 | ₩30,185 | ₩30,447 | +0.42% | 2.5천 |
|---|
| 2025.12.18 | ₩30,319 | ₩30,392 | ₩30,319 | ₩30,386 | +0.22% | 2.4천 |
|---|
| 2025.12.17 | ₩30,667 | ₩30,720 | ₩30,520 | ₩30,553 | -0.37% | 8.9천 |
|---|
| 2025.12.16 | ₩30,399 | ₩30,573 | ₩30,332 | ₩30,573 | +0.57% | 3.6천 |
|---|
| 2025.12.15 | ₩30,413 | ₩30,426 | ₩30,319 | ₩30,399 | -0.04% | 4.5천 |
|---|
| 2025.12.12 | ₩30,593 | ₩30,593 | ₩30,372 | ₩30,372 | -0.72% | 1.2만 |
|---|
| 2025.12.11 | ₩30,453 | ₩30,602 | ₩30,453 | ₩30,466 | +0.04% | 2.7천 |
|---|
| 2025.12.10 | ₩30,640 | ₩30,694 | ₩30,533 | ₩30,533 | -0.35% | 1.8천 |
|---|
| 2025.12.09 | ₩30,319 | ₩30,667 | ₩30,319 | ₩30,493 | +0.57% | 1.7천 |
|---|
| 2025.12.08 | ₩30,439 | ₩30,520 | ₩30,319 | ₩30,466 | +0.09% | 4천 |
|---|
| 2025.12.05 | ₩30,493 | ₩30,493 | ₩30,346 | ₩30,386 | -0.35% | 1.2천 |
|---|
| 2025.12.04 | ₩30,734 | ₩30,734 | ₩30,265 | ₩30,279 | -1.48% | 6.9천 |
|---|
| 2025.12.03 | ₩30,683 | ₩30,683 | ₩30,520 | ₩30,573 | -0.36% | 3.3천 |
|---|
| 2025.12.02 | ₩30,734 | ₩30,774 | ₩30,627 | ₩30,627 | -0.35% | 2.2천 |
|---|
| 2025.12.01 | ₩30,667 | ₩30,755 | ₩30,573 | ₩30,625 | -0.14% | 1.5천 |
|---|
| 2025.11.28 | ₩30,841 | ₩30,854 | ₩30,600 | ₩30,667 | -0.56% | 2.7천 |
|---|
| 2025.11.26 | ₩30,721 | ₩30,747 | ₩30,680 | ₩30,747 | +0.08% | 461 |
|---|
| 2025.11.25 | ₩30,660 | ₩30,704 | ₩30,660 | ₩30,704 | +0.14% | 864 |
|---|
| 2025.11.24 | ₩30,694 | ₩30,714 | ₩30,590 | ₩30,707 | +0.04% | 4.9천 |
|---|
| 2025.11.21 | ₩30,587 | ₩30,680 | ₩30,587 | ₩30,640 | +0.18% | 3.6천 |
|---|
| 2025.11.20 | ₩30,560 | ₩30,627 | ₩30,500 | ₩30,500 | -0.20% | 3.3천 |
|---|
| 2025.11.19 | ₩30,667 | ₩30,667 | ₩30,453 | ₩30,560 | -0.35% | 1.8천 |
|---|
| 2025.11.18 | ₩30,627 | ₩30,627 | ₩30,386 | ₩30,573 | -0.17% | 3.6천 |
|---|
| 2025.11.17 | ₩30,653 | ₩30,680 | ₩30,573 | ₩30,573 | -0.26% | 593 |
|---|
| 2025.11.14 | ₩30,653 | ₩30,680 | ₩30,386 | ₩30,667 | +0.04% | 1.5천 |
|---|
| 2025.11.13 | ₩30,774 | ₩30,787 | ₩30,573 | ₩30,627 | -0.48% | 2.5천 |
|---|
| 2025.11.12 | ₩30,868 | ₩30,901 | ₩30,667 | ₩30,774 | -0.30% | 2.1천 |
|---|
| 2025.11.11 | ₩30,694 | ₩30,948 | ₩30,546 | ₩30,841 | +0.48% | 1.4만 |
|---|
| 2025.11.10 | ₩30,841 | ₩30,868 | ₩30,787 | ₩30,868 | +0.09% | 3.3천 |
|---|
| 2025.11.07 | ₩30,787 | ₩30,854 | ₩30,653 | ₩30,854 | +0.22% | 952 |
|---|
| 2025.11.06 | ₩30,707 | ₩30,854 | ₩30,680 | ₩30,761 | +0.17% | 5.1천 |
|---|
| 2025.11.05 | ₩30,734 | ₩30,801 | ₩30,305 | ₩30,787 | +0.17% | 1.8만 |
|---|
| 2025.11.04 | ₩30,761 | ₩30,801 | ₩30,761 | ₩30,787 | +0.09% | 679 |
|---|
| 2025.11.03 | ₩30,787 | ₩31,028 | ₩30,734 | ₩30,792 | +0.02% | 4.8천 |
|---|
| 2025.10.31 | ₩30,975 | ₩30,988 | ₩30,814 | ₩30,814 | -0.52% | 1천 |
|---|
| 2025.10.30 | ₩30,921 | ₩30,921 | ₩30,533 | ₩30,801 | -0.39% | 1.3만 |
|---|
| 2025.10.29 | ₩31,002 | ₩31,002 | ₩30,894 | ₩30,977 | -0.08% | 1.1천 |
|---|
| 2025.10.28 | ₩30,935 | ₩31,002 | ₩30,827 | ₩30,921 | -0.04% | 2.7천 |
|---|
| 2025.10.27 | ₩30,832 | ₩31,162 | ₩30,801 | ₩30,961 | +0.42% | 8.2천 |
|---|
| 2025.10.24 | ₩30,961 | ₩30,961 | ₩30,908 | ₩30,908 | -0.17% | 492 |
|---|
| 2025.10.23 | ₩31,095 | ₩31,135 | ₩31,095 | ₩31,135 | +0.13% | 1.9천 |
|---|
| 2025.10.22 | ₩30,908 | ₩31,189 | ₩30,908 | ₩31,095 | +0.61% | 4.5천 |
|---|
| 2025.10.21 | ₩30,881 | ₩30,975 | ₩30,881 | ₩30,908 | +0.09% | 1.8천 |
|---|
| 2025.10.20 | ₩30,761 | ₩30,935 | ₩30,761 | ₩30,787 | +0.09% | 5.4천 |
|---|
| 2025.10.17 | ₩30,573 | ₩30,720 | ₩30,573 | ₩30,720 | +0.48% | 301 |
|---|
| 2025.10.16 | ₩30,747 | ₩30,747 | ₩30,640 | ₩30,680 | -0.22% | 766 |
|---|
| 2025.10.15 | ₩30,761 | ₩30,761 | ₩30,761 | ₩30,761 | 0.00% | 422 |
|---|
| 2025.10.14 | ₩30,466 | ₩30,747 | ₩30,413 | ₩30,573 | +0.35% | 4.2천 |
|---|
| 2025.10.13 | ₩30,670 | ₩30,670 | ₩30,560 | ₩30,587 | -0.27% | 2.1천 |
|---|
| 2025.10.10 | ₩30,788 | ₩30,848 | ₩30,560 | ₩30,560 | -0.74% | 4.3천 |
|---|
