시장 데이터를 불러오는 중
The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares · GDV-PK · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,043 | ₩22,063 | ₩21,856 | ₩21,936 | -0.49% | 8.9천 |
| 2026.10.08 | ₩21,896 | ₩22,057 | ₩21,628 | ₩22,023 | +0.58% | 1.2만 |
| 2026.10.07 | ₩21,883 | ₩22,204 | ₩21,775 | ₩21,789 | -0.43% | 1.8만 |
| 2026.10.06 | ₩21,976 | ₩21,976 | ₩21,708 | ₩21,883 | -0.43% | 8.6천 |
| 2026.10.05 | ₩21,601 | ₩21,909 | ₩21,588 | ₩21,775 | +0.81% | 6.5천 |
| 2026.10.02 | ₩21,816 | ₩21,883 | ₩21,574 | ₩21,695 | -0.55% | 1.7만 |
| 2026.10.01 | ₩21,507 | ₩21,829 | ₩21,467 | ₩21,749 | +1.12% | 8.4천 |
| 2026.09.30 | ₩21,588 | ₩21,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,507 |
| ₩21,574 |
| -0.06% |
| 2.1만 |
| 2026.09.29 | ₩21,574 | ₩21,574 | ₩21,380 | ₩21,574 | 0.00% | 9.4천 |
|---|
| 2026.09.28 | ₩21,574 | ₩21,641 | ₩21,239 | ₩21,534 | -0.19% | 2.4만 |
|---|
| 2026.09.25 | ₩21,705 | ₩21,950 | ₩21,641 | ₩21,695 | -0.05% | 8.6천 |
|---|
| 2026.09.24 | ₩21,809 | ₩21,923 | ₩21,534 | ₩21,574 | -1.08% | 6천 |
|---|
| 2026.09.23 | ₩21,682 | ₩22,017 | ₩21,655 | ₩21,682 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩21,775 | ₩21,856 | ₩21,775 | ₩21,829 | +0.25% | 6.8천 |
|---|
| 2026.09.21 | ₩21,923 | ₩21,923 | ₩21,735 | ₩21,775 | -0.67% | 1만 |
|---|
| 2026.09.18 | ₩22,084 | ₩22,320 | ₩22,070 | ₩22,124 | +0.18% | 6.7천 |
|---|
| 2026.09.17 | ₩22,177 | ₩22,365 | ₩22,070 | ₩22,204 | +0.12% | 5.5천 |
|---|
| 2026.09.16 | ₩22,271 | ₩22,365 | ₩22,151 | ₩22,177 | -0.42% | 9.2천 |
|---|
| 2026.09.15 | ₩22,553 | ₩22,780 | ₩22,244 | ₩22,244 | -1.37% | 1.1만 |
|---|
| 2026.09.14 | ₩22,633 | ₩22,633 | ₩22,405 | ₩22,405 | -1.01% | 6.4천 |
|---|
| 2026.09.11 | ₩22,579 | ₩22,620 | ₩22,532 | ₩22,573 | -0.03% | 5천 |
|---|
| 2026.09.10 | ₩22,687 | ₩22,727 | ₩22,486 | ₩22,539 | -0.65% | 1만 |
|---|
| 2026.09.09 | ₩22,888 | ₩22,914 | ₩22,567 | ₩22,873 | -0.06% | 9.1천 |
|---|
| 2026.09.08 | ₩22,847 | ₩22,873 | ₩22,827 | ₩22,873 | +0.11% | 2.8천 |
|---|
| 2026.09.04 | ₩22,827 | ₩22,861 | ₩22,727 | ₩22,780 | -0.21% | 4.5천 |
|---|
| 2026.09.03 | ₩22,834 | ₩22,874 | ₩22,774 | ₩22,847 | +0.06% | 1.2만 |
|---|
| 2026.09.02 | ₩22,713 | ₩22,827 | ₩22,646 | ₩22,780 | +0.29% | 2만 |
|---|
| 2026.09.01 | ₩22,713 | ₩22,767 | ₩22,648 | ₩22,680 | -0.15% | 1.1만 |
|---|
| 2026.08.31 | ₩22,579 | ₩22,780 | ₩22,579 | ₩22,747 | +0.74% | 3.3만 |
|---|
| 2026.08.28 | ₩22,745 | ₩22,745 | ₩22,646 | ₩22,694 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩22,606 | ₩22,646 | ₩22,459 | ₩22,579 | -0.12% | 7.9천 |
|---|
| 2026.08.26 | ₩22,445 | ₩22,767 | ₩22,378 | ₩22,459 | +0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩22,378 | ₩22,552 | ₩22,378 | ₩22,445 | +0.30% | 6.4천 |
|---|
| 2026.08.24 | ₩22,499 | ₩22,579 | ₩22,432 | ₩22,432 | -0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩22,285 | ₩22,445 | ₩22,285 | ₩22,352 | +0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩22,539 | ₩22,539 | ₩22,298 | ₩22,383 | -0.69% | 1.1만 |
|---|
| 2026.08.19 | ₩22,539 | ₩22,658 | ₩22,539 | ₩22,546 | +0.03% | 4.3천 |
|---|
| 2026.08.18 | ₩22,751 | ₩22,821 | ₩22,579 | ₩22,579 | -0.75% | 1.3만 |
|---|
| 2026.08.17 | ₩22,646 | ₩22,847 | ₩22,646 | ₩22,767 | +0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩22,673 | ₩22,767 | ₩22,558 | ₩22,767 | +0.41% | 1.9만 |
|---|
| 2026.08.13 | ₩22,559 | ₩22,633 | ₩22,441 | ₩22,553 | -0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩22,579 | ₩22,579 | ₩22,452 | ₩22,539 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩22,693 | ₩22,693 | ₩22,419 | ₩22,526 | -0.74% | 1.7만 |
|---|
| 2026.08.10 | ₩22,780 | ₩22,847 | ₩22,615 | ₩22,615 | -0.73% | 9.3천 |
|---|
| 2026.08.07 | ₩22,579 | ₩22,780 | ₩22,579 | ₩22,740 | +0.71% | 4.3천 |
|---|
| 2026.08.06 | ₩22,566 | ₩22,713 | ₩22,459 | ₩22,579 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩22,780 | ₩22,847 | ₩22,472 | ₩22,512 | -1.18% | 1.2만 |
|---|
| 2026.08.04 | ₩22,539 | ₩22,713 | ₩22,539 | ₩22,606 | +0.30% | 8.6천 |
|---|
| 2026.08.03 | ₩22,807 | ₩22,914 | ₩22,486 | ₩22,539 | -1.18% | 2.6만 |
|---|
| 2026.07.31 | ₩22,780 | ₩23,008 | ₩22,754 | ₩22,794 | +0.06% | 1.4만 |
|---|
| 2026.07.30 | ₩23,075 | ₩23,075 | ₩22,847 | ₩22,888 | -0.81% | 8.9천 |
|---|
| 2026.07.29 | ₩22,807 | ₩23,089 | ₩22,807 | ₩23,055 | +1.09% | 2만 |
|---|
| 2026.07.28 | ₩22,874 | ₩23,008 | ₩22,660 | ₩22,968 | +0.41% | 1.4만 |
|---|
| 2026.07.27 | ₩22,888 | ₩23,062 | ₩22,888 | ₩22,968 | +0.35% | 1만 |
|---|
| 2026.07.24 | ₩23,035 | ₩23,035 | ₩22,874 | ₩23,022 | -0.06% | 4.8천 |
|---|
| 2026.07.23 | ₩23,216 | ₩23,216 | ₩22,861 | ₩22,955 | -1.13% | 9.8천 |
|---|
| 2026.07.22 | ₩23,249 | ₩23,252 | ₩23,182 | ₩23,196 | -0.23% | 5.3천 |
|---|
| 2026.07.21 | ₩23,196 | ₩23,330 | ₩23,196 | ₩23,293 | +0.42% | 9.3천 |
|---|
| 2026.07.20 | ₩23,303 | ₩23,303 | ₩23,196 | ₩23,236 | -0.29% | 4.1천 |
|---|
| 2026.07.17 | ₩23,263 | ₩23,343 | ₩23,263 | ₩23,316 | +0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩23,370 | ₩23,370 | ₩23,263 | ₩23,316 | -0.23% | 6천 |
|---|
| 2026.07.15 | ₩23,330 | ₩23,450 | ₩23,196 | ₩23,386 | +0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩23,343 | ₩23,464 | ₩23,316 | ₩23,376 | +0.14% | 1.8천 |
|---|
| 2026.07.13 | ₩23,343 | ₩23,450 | ₩23,343 | ₩23,383 | +0.17% | 2.8천 |
|---|
| 2026.07.10 | ₩23,330 | ₩23,423 | ₩23,330 | ₩23,383 | +0.23% | 6.1천 |
|---|
| 2026.07.09 | ₩23,316 | ₩23,457 | ₩23,316 | ₩23,370 | +0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩23,397 | ₩23,424 | ₩23,316 | ₩23,358 | -0.17% | 7.3천 |
|---|
| 2026.07.07 | ₩23,464 | ₩23,464 | ₩23,434 | ₩23,437 | -0.11% | 2.1천 |
|---|
| 2026.07.06 | ₩23,424 | ₩23,517 | ₩23,424 | ₩23,437 | +0.06% | 6.1천 |
|---|
| 2026.07.02 | ₩23,397 | ₩23,491 | ₩23,383 | ₩23,464 | +0.29% | 1.8천 |
|---|
| 2026.07.01 | ₩23,343 | ₩23,732 | ₩23,343 | ₩23,410 | +0.29% | 6.7천 |
|---|
| 2026.06.30 | ₩23,504 | ₩23,571 | ₩23,316 | ₩23,316 | -0.80% | 8.7천 |
|---|
| 2026.06.29 | ₩23,424 | ₩23,759 | ₩23,424 | ₩23,629 | +0.88% | 2.6천 |
|---|
| 2026.06.26 | ₩23,370 | ₩23,531 | ₩23,370 | ₩23,531 | +0.69% | 5.9천 |
|---|
| 2026.06.25 | ₩23,450 | ₩23,531 | ₩23,397 | ₩23,397 | -0.23% | 9.3천 |
|---|
| 2026.06.24 | ₩23,450 | ₩23,584 | ₩23,450 | ₩23,504 | +0.23% | 6.7천 |
|---|
| 2026.06.23 | ₩23,544 | ₩23,718 | ₩23,383 | ₩23,558 | +0.06% | 3.6천 |
|---|
| 2026.06.22 | ₩23,558 | ₩23,812 | ₩23,410 | ₩23,410 | -0.63% | 4.3천 |
|---|
| 2026.06.18 | ₩23,517 | ₩23,517 | ₩23,368 | ₩23,397 | -0.51% | 3.2천 |
|---|
| 2026.06.17 | ₩23,852 | ₩23,919 | ₩23,665 | ₩23,839 | -0.06% | 1.1만 |
|---|
| 2026.06.16 | ₩23,718 | ₩23,794 | ₩23,544 | ₩23,794 | +0.32% | 4.3천 |
|---|
| 2026.06.15 | ₩23,718 | ₩23,918 | ₩23,531 | ₩23,718 | 0.00% | 4.1천 |
|---|
| 2026.06.12 | ₩23,651 | ₩23,893 | ₩23,571 | ₩23,651 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩23,793 | ₩23,793 | ₩23,464 | ₩23,785 | -0.03% | 4.2천 |
|---|
| 2026.06.10 | ₩23,464 | ₩23,531 | ₩23,357 | ₩23,397 | -0.29% | 8.8천 |
|---|
| 2026.06.09 | ₩23,705 | ₩23,705 | ₩23,517 | ₩23,558 | -0.62% | 5.6천 |
|---|
| 2026.06.08 | ₩23,544 | ₩23,692 | ₩23,544 | ₩23,625 | +0.34% | 7.4천 |
|---|
| 2026.06.05 | ₩23,517 | ₩23,610 | ₩23,504 | ₩23,517 | 0.00% | 1만 |
|---|
| 2026.06.04 | ₩23,517 | ₩23,802 | ₩23,517 | ₩23,571 | +0.23% | 4천 |
|---|
| 2026.06.03 | ₩23,598 | ₩23,752 | ₩23,517 | ₩23,517 | -0.34% | 5.4천 |
|---|
| 2026.06.02 | ₩23,491 | ₩23,722 | ₩23,491 | ₩23,625 | +0.57% | 2.2천 |
|---|
| 2026.06.01 | ₩23,651 | ₩23,678 | ₩23,531 | ₩23,625 | -0.11% | 5.1천 |
|---|
| 2026.05.29 | ₩23,718 | ₩23,718 | ₩23,558 | ₩23,558 | -0.68% | 1.6천 |
|---|
| 2026.05.28 | ₩23,745 | ₩23,745 | ₩23,584 | ₩23,685 | -0.25% | 5.6천 |
|---|
| 2026.05.27 | ₩23,651 | ₩23,772 | ₩23,357 | ₩23,651 | 0.00% | 5.7천 |
|---|
| 2026.05.26 | ₩23,625 | ₩23,919 | ₩23,625 | ₩23,651 | +0.11% | 8.6천 |
|---|
| 2026.05.22 | ₩23,558 | ₩23,571 | ₩23,526 | ₩23,571 | +0.06% | 1.1천 |
|---|
| 2026.05.21 | ₩23,511 | ₩23,571 | ₩23,384 | ₩23,544 | +0.14% | 2.8천 |
|---|
| 2026.05.20 | ₩23,450 | ₩23,531 | ₩23,437 | ₩23,517 | +0.29% | 3.3천 |
|---|
| 2026.05.19 | ₩23,785 | ₩23,799 | ₩23,330 | ₩23,437 | -1.46% | 3.3만 |
|---|
| 2026.05.18 | ₩23,852 | ₩23,879 | ₩23,785 | ₩23,839 | -0.06% | 9.6천 |
|---|
| 2026.05.15 | ₩23,852 | ₩23,973 | ₩23,852 | ₩23,879 | +0.11% | 7.5천 |
|---|
| 2026.05.14 | ₩24,107 | ₩24,107 | ₩23,905 | ₩23,905 | -0.84% | 4천 |
|---|
| 2026.05.13 | ₩24,107 | ₩24,174 | ₩23,919 | ₩24,067 | -0.17% | 1.2만 |
|---|
| 2026.05.12 | ₩24,053 | ₩24,107 | ₩23,986 | ₩24,107 | +0.22% | 4.4천 |
|---|
| 2026.05.11 | ₩24,120 | ₩24,120 | ₩24,033 | ₩24,107 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩24,094 | ₩24,147 | ₩24,067 | ₩24,107 | +0.06% | 3.9천 |
|---|
| 2026.05.07 | ₩24,027 | ₩24,107 | ₩24,027 | ₩24,047 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩24,027 | ₩24,107 | ₩23,973 | ₩24,053 | +0.11% | 3.5천 |
|---|
| 2026.05.05 | ₩24,060 | ₩24,100 | ₩23,973 | ₩24,080 | +0.08% | 4.6천 |
|---|
| 2026.05.04 | ₩24,094 | ₩24,094 | ₩24,067 | ₩24,067 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩23,960 | ₩24,107 | ₩23,957 | ₩24,107 | +0.62% | 6.8천 |
|---|
| 2026.04.30 | ₩23,946 | ₩24,053 | ₩23,933 | ₩23,986 | +0.17% | 5.3천 |
|---|
| 2026.04.29 | ₩23,893 | ₩24,040 | ₩23,893 | ₩23,939 | +0.20% | 4.5천 |
|---|
| 2026.04.28 | ₩24,053 | ₩24,053 | ₩23,920 | ₩23,986 | -0.28% | 4.3천 |
|---|
| 2026.04.27 | ₩23,946 | ₩24,174 | ₩23,893 | ₩24,027 | +0.34% | 1.5만 |
|---|
| 2026.04.24 | ₩24,040 | ₩24,067 | ₩24,013 | ₩24,067 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩24,053 | ₩24,174 | ₩24,015 | ₩24,015 | -0.16% | 1.5천 |
|---|
| 2026.04.22 | ₩24,067 | ₩24,147 | ₩24,000 | ₩24,053 | -0.06% | 6천 |
|---|
| 2026.04.21 | ₩24,201 | ₩24,204 | ₩24,053 | ₩24,080 | -0.50% | 5.8천 |
|---|
| 2026.04.20 | ₩24,241 | ₩24,241 | ₩24,000 | ₩24,174 | -0.28% | 8.3천 |
|---|
| 2026.04.17 | ₩24,094 | ₩24,281 | ₩23,991 | ₩24,178 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩24,053 | ₩24,107 | ₩23,933 | ₩23,933 | -0.50% | 5.1천 |
|---|
| 2026.04.15 | ₩24,040 | ₩24,224 | ₩24,027 | ₩24,053 | +0.06% | 7.7천 |
|---|
| 2026.04.14 | ₩24,013 | ₩24,228 | ₩24,013 | ₩24,134 | +0.50% | 9.1천 |
|---|
| 2026.04.13 | ₩24,100 | ₩24,214 | ₩24,013 | ₩24,027 | -0.31% | 1.1만 |
|---|
| 2026.04.10 | ₩24,214 | ₩24,214 | ₩24,004 | ₩24,096 | -0.49% | 4.4천 |
|---|
| 2026.04.09 | ₩24,067 | ₩24,174 | ₩23,986 | ₩24,107 | +0.17% | 4.8천 |
|---|
| 2026.04.08 | ₩24,161 | ₩24,295 | ₩24,120 | ₩24,201 | +0.17% | 0 |
|---|
| 2026.04.07 | ₩24,080 | ₩24,093 | ₩23,952 | ₩24,006 | -0.31% | 5.3천 |
|---|
| 2026.04.06 | ₩24,120 | ₩24,201 | ₩23,973 | ₩24,000 | -0.50% | 9.2천 |
|---|
| 2026.04.02 | ₩24,187 | ₩24,202 | ₩24,134 | ₩24,164 | -0.10% | 1.5천 |
|---|
| 2026.04.01 | ₩24,268 | ₩24,268 | ₩24,161 | ₩24,196 | -0.30% | 1.4천 |
|---|
| 2026.03.31 | ₩24,147 | ₩24,308 | ₩24,147 | ₩24,228 | +0.33% | 2.5천 |
|---|
| 2026.03.30 | ₩24,040 | ₩24,181 | ₩24,013 | ₩24,013 | -0.11% | 4.7천 |
|---|
| 2026.03.27 | ₩23,946 | ₩24,321 | ₩23,946 | ₩23,986 | +0.17% | 5.9천 |
|---|
| 2026.03.26 | ₩24,348 | ₩24,388 | ₩23,759 | ₩24,308 | -0.17% | 8천 |
|---|
| 2026.03.25 | ₩24,228 | ₩24,496 | ₩23,852 | ₩24,228 | 0.00% | 7.2천 |
|---|
| 2026.03.24 | ₩24,187 | ₩24,254 | ₩24,174 | ₩24,254 | +0.28% | 1.8천 |
|---|
| 2026.03.23 | ₩24,429 | ₩24,455 | ₩24,187 | ₩24,254 | -0.71% | 1.4만 |
|---|
| 2026.03.20 | ₩24,482 | ₩24,482 | ₩24,268 | ₩24,268 | -0.88% | 4.1천 |
|---|
| 2026.03.19 | ₩24,540 | ₩24,540 | ₩24,120 | ₩24,395 | -0.59% | 2.4천 |
|---|
| 2026.03.18 | ₩24,656 | ₩24,764 | ₩24,362 | ₩24,589 | -0.27% | 2.6천 |
|---|
| 2026.03.17 | ₩24,536 | ₩24,549 | ₩24,268 | ₩24,362 | -0.71% | 5천 |
|---|
| 2026.03.16 | ₩24,422 | ₩24,442 | ₩24,201 | ₩24,241 | -0.74% | 1.2천 |
|---|
| 2026.03.13 | ₩24,563 | ₩24,563 | ₩24,174 | ₩24,241 | -1.31% | 6.8천 |
|---|
| 2026.03.12 | ₩24,442 | ₩24,737 | ₩23,852 | ₩24,147 | -1.21% | 1.1만 |
|---|
| 2026.03.11 | ₩25,058 | ₩25,058 | ₩24,616 | ₩24,630 | -1.71% | 5.1천 |
|---|
| 2026.03.10 | ₩24,697 | ₩24,764 | ₩24,697 | ₩24,764 | +0.27% | 1 |
|---|
| 2026.03.09 | ₩24,898 | ₩25,032 | ₩24,683 | ₩24,831 | -0.27% | 1 |
|---|
| 2026.03.06 | ₩24,683 | ₩25,013 | ₩24,388 | ₩24,724 | +0.16% | 1 |
|---|
| 2026.03.05 | ₩25,112 | ₩25,112 | ₩24,790 | ₩24,924 | -0.75% | 1 |
|---|
| 2026.03.04 | ₩24,697 | ₩25,045 | ₩24,657 | ₩25,045 | +1.41% | 1 |
|---|
| 2026.03.03 | ₩24,974 | ₩25,045 | ₩24,949 | ₩25,045 | +0.28% | 1 |
|---|
| 2026.03.02 | ₩24,978 | ₩25,125 | ₩24,804 | ₩24,857 | -0.48% | 1 |
|---|
| 2026.02.27 | ₩24,857 | ₩24,938 | ₩24,857 | ₩24,927 | +0.28% | 1 |
|---|
| 2026.02.26 | ₩24,978 | ₩24,978 | ₩24,924 | ₩24,929 | -0.20% | 1.9천 |
|---|
| 2026.02.25 | ₩24,978 | ₩24,978 | ₩24,844 | ₩24,911 | -0.27% | 1 |
|---|
| 2026.02.24 | ₩24,656 | ₩24,911 | ₩24,656 | ₩24,911 | +1.03% | 1 |
|---|
| 2026.02.23 | ₩24,884 | ₩24,898 | ₩24,697 | ₩24,757 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩24,857 | ₩24,884 | ₩24,698 | ₩24,831 | -0.11% | 4.6천 |
|---|
| 2026.02.19 | ₩24,777 | ₩24,902 | ₩24,777 | ₩24,857 | +0.32% | 3.6천 |
|---|
| 2026.02.18 | ₩24,750 | ₩24,857 | ₩24,589 | ₩24,790 | +0.16% | 4.5천 |
|---|
| 2026.02.17 | ₩25,005 | ₩25,005 | ₩24,710 | ₩24,710 | -1.18% | 9천 |
|---|
| 2026.02.13 | ₩24,670 | ₩24,764 | ₩24,670 | ₩24,764 | +0.38% | 3.6천 |
|---|
| 2026.02.12 | ₩24,469 | ₩24,630 | ₩24,469 | ₩24,630 | +0.66% | 2.9천 |
|---|
| 2026.02.11 | ₩24,335 | ₩24,589 | ₩24,335 | ₩24,469 | +0.55% | 5.1천 |
|---|
| 2026.02.10 | ₩24,402 | ₩24,589 | ₩24,402 | ₩24,442 | +0.16% | 5천 |
|---|
| 2026.02.09 | ₩24,455 | ₩24,549 | ₩24,388 | ₩24,462 | +0.03% | 8천 |
|---|
| 2026.02.06 | ₩24,455 | ₩24,576 | ₩24,429 | ₩24,522 | +0.27% | 3.6천 |
|---|
| 2026.02.05 | ₩24,509 | ₩24,522 | ₩24,268 | ₩24,482 | -0.11% | 6.4천 |
|---|
| 2026.02.04 | ₩24,589 | ₩24,589 | ₩24,496 | ₩24,522 | -0.28% | 4천 |
|---|
| 2026.02.03 | ₩24,442 | ₩24,635 | ₩24,429 | ₩24,536 | +0.38% | 3.6천 |
|---|
| 2026.02.02 | ₩24,576 | ₩24,710 | ₩24,388 | ₩24,630 | +0.22% | 4.9천 |
|---|
| 2026.01.30 | ₩24,375 | ₩24,616 | ₩24,187 | ₩24,576 | +0.82% | 7.8천 |
|---|
| 2026.01.29 | ₩24,522 | ₩24,670 | ₩24,429 | ₩24,509 | -0.05% | 9.1천 |
|---|
| 2026.01.28 | ₩24,522 | ₩24,670 | ₩24,522 | ₩24,607 | +0.34% | 3.8천 |
|---|
| 2026.01.27 | ₩24,589 | ₩24,643 | ₩24,549 | ₩24,563 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩24,656 | ₩24,656 | ₩24,496 | ₩24,589 | -0.27% | 6.7천 |
|---|
| 2026.01.23 | ₩24,563 | ₩24,670 | ₩24,563 | ₩24,616 | +0.22% | 4.2천 |
|---|
| 2026.01.22 | ₩24,589 | ₩24,710 | ₩24,589 | ₩24,603 | +0.05% | 2천 |
|---|
| 2026.01.21 | ₩24,589 | ₩24,589 | ₩24,522 | ₩24,589 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩24,644 | ₩24,723 | ₩24,522 | ₩24,576 | -0.27% | 8천 |
|---|
| 2026.01.16 | ₩24,764 | ₩24,764 | ₩24,563 | ₩24,670 | -0.38% | 3.1천 |
|---|
| 2026.01.15 | ₩24,750 | ₩24,750 | ₩24,576 | ₩24,630 | -0.49% | 8천 |
|---|
| 2026.01.14 | ₩24,697 | ₩24,737 | ₩24,616 | ₩24,683 | -0.05% | 3.1천 |
|---|
| 2026.01.13 | ₩24,536 | ₩24,750 | ₩24,536 | ₩24,697 | +0.66% | 3.3천 |
|---|
| 2026.01.12 | ₩24,623 | ₩24,643 | ₩24,429 | ₩24,643 | +0.08% | 2.6천 |
|---|
| 2026.01.09 | ₩24,509 | ₩24,643 | ₩24,402 | ₩24,643 | +0.55% | 6.8천 |
|---|
| 2026.01.08 | ₩24,415 | ₩24,575 | ₩24,362 | ₩24,509 | +0.38% | 5.2천 |
|---|
| 2026.01.07 | ₩24,469 | ₩24,522 | ₩24,366 | ₩24,522 | +0.22% | 4천 |
|---|
| 2026.01.06 | ₩24,415 | ₩24,536 | ₩24,254 | ₩24,402 | -0.05% | 3.9천 |
|---|
| 2026.01.05 | ₩24,362 | ₩24,549 | ₩24,214 | ₩24,321 | -0.17% | 2만 |
|---|
| 2026.01.02 | ₩24,348 | ₩24,520 | ₩24,281 | ₩24,520 | +0.70% | 2천 |
|---|
| 2025.12.31 | ₩24,228 | ₩24,348 | ₩24,228 | ₩24,281 | +0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩24,214 | ₩24,308 | ₩24,214 | ₩24,241 | +0.11% | 1.7만 |
|---|
| 2025.12.29 | ₩24,174 | ₩24,281 | ₩24,174 | ₩24,201 | +0.11% | 2만 |
|---|
| 2025.12.26 | ₩24,214 | ₩24,348 | ₩24,214 | ₩24,281 | +0.28% | 1.3만 |
|---|
| 2025.12.24 | ₩24,268 | ₩24,348 | ₩24,201 | ₩24,254 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩24,241 | ₩24,268 | ₩24,201 | ₩24,268 | +0.11% | 1.8만 |
|---|
| 2025.12.22 | ₩24,375 | ₩24,375 | ₩24,147 | ₩24,234 | -0.58% | 1.5만 |
|---|
| 2025.12.19 | ₩24,603 | ₩24,603 | ₩24,321 | ₩24,321 | -1.14% | 5.1천 |
|---|
| 2025.12.18 | ₩24,442 | ₩24,576 | ₩24,388 | ₩24,536 | +0.38% | 1.1만 |
|---|
| 2025.12.17 | ₩24,924 | ₩25,005 | ₩24,764 | ₩24,840 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩24,804 | ₩24,869 | ₩24,750 | ₩24,869 | +0.26% | 8.5천 |
|---|
| 2025.12.15 | ₩24,723 | ₩24,817 | ₩24,616 | ₩24,723 | 0.00% | 9.5천 |
|---|
| 2025.12.12 | ₩24,603 | ₩24,844 | ₩24,603 | ₩24,723 | +0.49% | 2만 |
|---|
| 2025.12.11 | ₩24,656 | ₩24,831 | ₩24,630 | ₩24,831 | +0.71% | 2.8만 |
|---|
| 2025.12.10 | ₩25,085 | ₩25,085 | ₩24,641 | ₩24,710 | -1.50% | 3.1만 |
|---|
| 2025.12.09 | ₩24,723 | ₩25,072 | ₩24,723 | ₩24,978 | +1.03% | 8.7천 |
|---|
| 2025.12.08 | ₩25,053 | ₩25,125 | ₩24,737 | ₩24,949 | -0.41% | 9.1천 |
|---|
| 2025.12.05 | ₩24,790 | ₩24,824 | ₩24,697 | ₩24,804 | +0.05% | 5.1천 |
|---|
| 2025.12.04 | ₩24,697 | ₩24,864 | ₩24,697 | ₩24,723 | +0.11% | 7천 |
|---|
| 2025.12.03 | ₩24,924 | ₩24,924 | ₩24,549 | ₩24,844 | -0.32% | 6.9천 |
|---|
| 2025.12.02 | ₩24,817 | ₩24,911 | ₩24,817 | ₩24,884 | +0.27% | 8.1천 |
|---|
| 2025.12.01 | ₩24,790 | ₩24,924 | ₩24,790 | ₩24,898 | +0.43% | 2천 |
|---|
| 2025.11.28 | ₩24,898 | ₩24,911 | ₩24,884 | ₩24,884 | -0.05% | 2.4천 |
|---|
| 2025.11.26 | ₩24,804 | ₩24,898 | ₩24,752 | ₩24,871 | +0.27% | 4.2천 |
|---|
| 2025.11.25 | ₩24,790 | ₩24,944 | ₩24,790 | ₩24,857 | +0.27% | 7.3천 |
|---|
| 2025.11.24 | ₩24,991 | ₩24,991 | ₩24,817 | ₩24,817 | -0.70% | 2.4천 |
|---|
| 2025.11.21 | ₩24,831 | ₩24,898 | ₩24,402 | ₩24,857 | +0.11% | 1.6만 |
|---|
| 2025.11.20 | ₩24,723 | ₩24,830 | ₩24,656 | ₩24,830 | +0.43% | 1.5천 |
|---|
| 2025.11.19 | ₩24,656 | ₩24,697 | ₩24,576 | ₩24,697 | +0.16% | 2.7천 |
|---|
| 2025.11.18 | ₩24,576 | ₩24,670 | ₩24,455 | ₩24,656 | +0.33% | 7.2천 |
|---|
| 2025.11.17 | ₩24,898 | ₩24,903 | ₩24,522 | ₩24,574 | -1.30% | 8.7천 |
|---|
| 2025.11.14 | ₩24,891 | ₩24,957 | ₩24,790 | ₩24,817 | -0.30% | 3.4천 |
|---|
| 2025.11.13 | ₩24,991 | ₩25,125 | ₩24,858 | ₩24,898 | -0.38% | 5.6천 |
|---|
| 2025.11.12 | ₩24,924 | ₩25,072 | ₩24,924 | ₩24,991 | +0.27% | 1.8천 |
|---|
| 2025.11.11 | ₩24,991 | ₩25,032 | ₩24,817 | ₩24,926 | -0.26% | 3.4천 |
|---|
| 2025.11.10 | ₩24,764 | ₩25,045 | ₩24,764 | ₩24,924 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩24,750 | ₩24,907 | ₩24,643 | ₩24,764 | +0.05% | 1.7만 |
|---|
| 2025.11.06 | ₩25,219 | ₩25,219 | ₩24,938 | ₩24,938 | -1.12% | 6.4천 |
|---|
| 2025.11.05 | ₩24,938 | ₩25,206 | ₩24,857 | ₩25,179 | +0.97% | 1.2만 |
|---|
| 2025.11.04 | ₩24,978 | ₩25,112 | ₩24,951 | ₩25,058 | +0.32% | 1.2만 |
|---|
| 2025.11.03 | ₩25,019 | ₩25,166 | ₩24,924 | ₩25,166 | +0.58% | 4.3천 |
|---|
| 2025.10.31 | ₩24,857 | ₩24,951 | ₩24,844 | ₩24,924 | +0.27% | 7.2천 |
|---|
| 2025.10.30 | ₩25,018 | ₩25,018 | ₩24,857 | ₩24,857 | -0.64% | 2.3천 |
|---|
| 2025.10.29 | ₩24,951 | ₩25,113 | ₩24,898 | ₩24,898 | -0.21% | 1.3만 |
|---|
| 2025.10.28 | ₩25,099 | ₩25,192 | ₩24,991 | ₩25,065 | -0.13% | 9.2천 |
|---|
| 2025.10.27 | ₩25,085 | ₩25,219 | ₩25,085 | ₩25,125 | +0.16% | 4.7천 |
|---|
| 2025.10.24 | ₩25,192 | ₩25,281 | ₩25,192 | ₩25,219 | +0.11% | 4.8천 |
|---|
| 2025.10.23 | ₩25,099 | ₩25,112 | ₩25,032 | ₩25,058 | -0.16% | 2.4천 |
|---|
| 2025.10.22 | ₩25,192 | ₩25,246 | ₩24,965 | ₩25,139 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩25,032 | ₩25,152 | ₩25,032 | ₩25,058 | +0.11% | 4.3천 |
|---|
| 2025.10.20 | ₩24,804 | ₩25,125 | ₩24,790 | ₩25,045 | +0.97% | 1.4만 |
|---|
| 2025.10.17 | ₩24,980 | ₩24,980 | ₩24,563 | ₩24,821 | -0.64% | 8천 |
|---|
| 2025.10.16 | ₩24,857 | ₩24,857 | ₩24,710 | ₩24,710 | -0.59% | 1.8천 |
|---|
| 2025.10.15 | ₩24,790 | ₩24,850 | ₩24,664 | ₩24,831 | +0.16% | 3.7천 |
|---|
| 2025.10.14 | ₩24,589 | ₩24,790 | ₩24,589 | ₩24,790 | +0.82% | 5.6천 |
|---|
| 2025.10.13 | ₩24,630 | ₩24,710 | ₩24,589 | ₩24,682 | +0.21% | 8.5천 |
|---|
| 2025.10.10 | ₩24,791 | ₩24,822 | ₩24,630 | ₩24,630 | -0.65% | 4.3천 |
|---|
