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 | ₩21,962 | ₩21,982 | ₩21,775 | ₩21,855 | -0.49% | 8.9천 |
| 2026.10.08 | ₩21,815 | ₩21,975 | ₩21,548 | ₩21,942 | +0.58% | 1.2만 |
| 2026.10.07 | ₩21,802 | ₩22,122 | ₩21,695 | ₩21,708 | -0.43% | 1.8만 |
| 2026.10.06 | ₩21,895 | ₩21,895 | ₩21,628 | ₩21,802 | -0.43% | 8.6천 |
| 2026.10.05 | ₩21,521 | ₩21,829 | ₩21,508 | ₩21,695 | +0.81% | 6.5천 |
| 2026.10.02 | ₩21,735 | ₩21,802 | ₩21,495 | ₩21,615 | -0.55% | 1.7만 |
| 2026.10.01 | ₩21,428 | ₩21,748 | ₩21,388 | ₩21,668 | +1.12% | 8.4천 |
| 2026.09.30 | ₩21,508 | ₩21,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,495 |
| -0.06% |
| 2.1만 |
| 2026.09.29 | ₩21,495 | ₩21,495 | ₩21,301 | ₩21,495 | 0.00% | 9.4천 |
|---|
| 2026.09.28 | ₩21,495 | ₩21,562 | ₩21,161 | ₩21,455 | -0.19% | 2.4만 |
|---|
| 2026.09.25 | ₩21,625 | ₩21,869 | ₩21,562 | ₩21,615 | -0.05% | 8.6천 |
|---|
| 2026.09.24 | ₩21,729 | ₩21,842 | ₩21,455 | ₩21,495 | -1.08% | 6천 |
|---|
| 2026.09.23 | ₩21,602 | ₩21,935 | ₩21,575 | ₩21,602 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩21,695 | ₩21,775 | ₩21,695 | ₩21,748 | +0.25% | 6.8천 |
|---|
| 2026.09.21 | ₩21,842 | ₩21,842 | ₩21,655 | ₩21,695 | -0.67% | 1만 |
|---|
| 2026.09.18 | ₩22,002 | ₩22,238 | ₩21,989 | ₩22,042 | +0.18% | 6.7천 |
|---|
| 2026.09.17 | ₩22,096 | ₩22,282 | ₩21,989 | ₩22,122 | +0.12% | 5.5천 |
|---|
| 2026.09.16 | ₩22,189 | ₩22,282 | ₩22,069 | ₩22,096 | -0.42% | 9.2천 |
|---|
| 2026.09.15 | ₩22,469 | ₩22,696 | ₩22,162 | ₩22,162 | -1.37% | 1.1만 |
|---|
| 2026.09.14 | ₩22,550 | ₩22,550 | ₩22,323 | ₩22,323 | -1.01% | 6.4천 |
|---|
| 2026.09.11 | ₩22,496 | ₩22,536 | ₩22,449 | ₩22,489 | -0.03% | 5천 |
|---|
| 2026.09.10 | ₩22,603 | ₩22,643 | ₩22,403 | ₩22,456 | -0.65% | 1만 |
|---|
| 2026.09.09 | ₩22,803 | ₩22,830 | ₩22,484 | ₩22,788 | -0.06% | 9.1천 |
|---|
| 2026.09.08 | ₩22,763 | ₩22,788 | ₩22,743 | ₩22,788 | +0.11% | 2.8천 |
|---|
| 2026.09.04 | ₩22,743 | ₩22,776 | ₩22,643 | ₩22,696 | -0.21% | 4.5천 |
|---|
| 2026.09.03 | ₩22,750 | ₩22,790 | ₩22,690 | ₩22,763 | +0.06% | 1.2만 |
|---|
| 2026.09.02 | ₩22,630 | ₩22,743 | ₩22,563 | ₩22,696 | +0.29% | 2만 |
|---|
| 2026.09.01 | ₩22,630 | ₩22,683 | ₩22,564 | ₩22,596 | -0.15% | 1.1만 |
|---|
| 2026.08.31 | ₩22,496 | ₩22,696 | ₩22,496 | ₩22,663 | +0.74% | 3.3만 |
|---|
| 2026.08.28 | ₩22,661 | ₩22,661 | ₩22,563 | ₩22,611 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩22,523 | ₩22,563 | ₩22,376 | ₩22,496 | -0.12% | 7.9천 |
|---|
| 2026.08.26 | ₩22,363 | ₩22,683 | ₩22,296 | ₩22,376 | +0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩22,296 | ₩22,469 | ₩22,296 | ₩22,363 | +0.30% | 6.4천 |
|---|
| 2026.08.24 | ₩22,416 | ₩22,496 | ₩22,349 | ₩22,349 | -0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩22,202 | ₩22,363 | ₩22,202 | ₩22,269 | +0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩22,456 | ₩22,456 | ₩22,216 | ₩22,300 | -0.69% | 1.1만 |
|---|
| 2026.08.19 | ₩22,456 | ₩22,574 | ₩22,456 | ₩22,463 | +0.03% | 4.3천 |
|---|
| 2026.08.18 | ₩22,667 | ₩22,736 | ₩22,496 | ₩22,496 | -0.75% | 1.3만 |
|---|
| 2026.08.17 | ₩22,563 | ₩22,763 | ₩22,563 | ₩22,683 | +0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩22,590 | ₩22,683 | ₩22,475 | ₩22,683 | +0.41% | 1.9만 |
|---|
| 2026.08.13 | ₩22,476 | ₩22,550 | ₩22,358 | ₩22,469 | -0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩22,496 | ₩22,496 | ₩22,369 | ₩22,456 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩22,610 | ₩22,610 | ₩22,336 | ₩22,443 | -0.74% | 1.7만 |
|---|
| 2026.08.10 | ₩22,696 | ₩22,763 | ₩22,531 | ₩22,531 | -0.73% | 9.3천 |
|---|
| 2026.08.07 | ₩22,496 | ₩22,696 | ₩22,496 | ₩22,656 | +0.71% | 4.3천 |
|---|
| 2026.08.06 | ₩22,483 | ₩22,630 | ₩22,376 | ₩22,496 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩22,696 | ₩22,763 | ₩22,389 | ₩22,429 | -1.18% | 1.2만 |
|---|
| 2026.08.04 | ₩22,456 | ₩22,630 | ₩22,456 | ₩22,523 | +0.30% | 8.6천 |
|---|
| 2026.08.03 | ₩22,723 | ₩22,830 | ₩22,403 | ₩22,456 | -1.18% | 2.6만 |
|---|
| 2026.07.31 | ₩22,696 | ₩22,923 | ₩22,670 | ₩22,710 | +0.06% | 1.4만 |
|---|
| 2026.07.30 | ₩22,990 | ₩22,990 | ₩22,763 | ₩22,803 | -0.81% | 8.9천 |
|---|
| 2026.07.29 | ₩22,723 | ₩23,003 | ₩22,723 | ₩22,970 | +1.09% | 2만 |
|---|
| 2026.07.28 | ₩22,790 | ₩22,923 | ₩22,576 | ₩22,883 | +0.41% | 1.4만 |
|---|
| 2026.07.27 | ₩22,803 | ₩22,977 | ₩22,803 | ₩22,883 | +0.35% | 1만 |
|---|
| 2026.07.24 | ₩22,950 | ₩22,950 | ₩22,790 | ₩22,937 | -0.06% | 4.8천 |
|---|
| 2026.07.23 | ₩23,130 | ₩23,130 | ₩22,776 | ₩22,870 | -1.13% | 9.8천 |
|---|
| 2026.07.22 | ₩23,164 | ₩23,166 | ₩23,097 | ₩23,110 | -0.23% | 5.3천 |
|---|
| 2026.07.21 | ₩23,110 | ₩23,244 | ₩23,110 | ₩23,207 | +0.42% | 9.3천 |
|---|
| 2026.07.20 | ₩23,217 | ₩23,217 | ₩23,110 | ₩23,150 | -0.29% | 4.1천 |
|---|
| 2026.07.17 | ₩23,177 | ₩23,257 | ₩23,177 | ₩23,230 | +0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩23,284 | ₩23,284 | ₩23,177 | ₩23,230 | -0.23% | 6천 |
|---|
| 2026.07.15 | ₩23,244 | ₩23,364 | ₩23,110 | ₩23,299 | +0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩23,257 | ₩23,377 | ₩23,231 | ₩23,290 | +0.14% | 1.8천 |
|---|
| 2026.07.13 | ₩23,257 | ₩23,364 | ₩23,257 | ₩23,297 | +0.17% | 2.8천 |
|---|
| 2026.07.10 | ₩23,244 | ₩23,336 | ₩23,244 | ₩23,297 | +0.23% | 6.1천 |
|---|
| 2026.07.09 | ₩23,230 | ₩23,370 | ₩23,230 | ₩23,284 | +0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩23,310 | ₩23,337 | ₩23,230 | ₩23,272 | -0.17% | 7.3천 |
|---|
| 2026.07.07 | ₩23,377 | ₩23,377 | ₩23,348 | ₩23,351 | -0.11% | 2.1천 |
|---|
| 2026.07.06 | ₩23,337 | ₩23,431 | ₩23,337 | ₩23,351 | +0.06% | 6.1천 |
|---|
| 2026.07.02 | ₩23,310 | ₩23,404 | ₩23,297 | ₩23,377 | +0.29% | 1.8천 |
|---|
| 2026.07.01 | ₩23,257 | ₩23,644 | ₩23,257 | ₩23,324 | +0.29% | 6.7천 |
|---|
| 2026.06.30 | ₩23,417 | ₩23,484 | ₩23,230 | ₩23,230 | -0.80% | 8.7천 |
|---|
| 2026.06.29 | ₩23,337 | ₩23,671 | ₩23,337 | ₩23,542 | +0.88% | 2.6천 |
|---|
| 2026.06.26 | ₩23,284 | ₩23,444 | ₩23,284 | ₩23,444 | +0.69% | 5.9천 |
|---|
| 2026.06.25 | ₩23,364 | ₩23,444 | ₩23,310 | ₩23,310 | -0.23% | 9.3천 |
|---|
| 2026.06.24 | ₩23,364 | ₩23,497 | ₩23,364 | ₩23,417 | +0.23% | 6.7천 |
|---|
| 2026.06.23 | ₩23,457 | ₩23,631 | ₩23,297 | ₩23,471 | +0.06% | 3.6천 |
|---|
| 2026.06.22 | ₩23,471 | ₩23,724 | ₩23,324 | ₩23,324 | -0.63% | 4.3천 |
|---|
| 2026.06.18 | ₩23,431 | ₩23,431 | ₩23,282 | ₩23,310 | -0.51% | 3.2천 |
|---|
| 2026.06.17 | ₩23,764 | ₩23,831 | ₩23,578 | ₩23,751 | -0.06% | 1.1만 |
|---|
| 2026.06.16 | ₩23,631 | ₩23,706 | ₩23,457 | ₩23,706 | +0.32% | 4.3천 |
|---|
| 2026.06.15 | ₩23,631 | ₩23,830 | ₩23,444 | ₩23,631 | 0.00% | 4.1천 |
|---|
| 2026.06.12 | ₩23,564 | ₩23,804 | ₩23,484 | ₩23,564 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩23,706 | ₩23,706 | ₩23,377 | ₩23,698 | -0.03% | 4.2천 |
|---|
| 2026.06.10 | ₩23,377 | ₩23,444 | ₩23,270 | ₩23,310 | -0.29% | 8.8천 |
|---|
| 2026.06.09 | ₩23,618 | ₩23,618 | ₩23,431 | ₩23,471 | -0.62% | 5.6천 |
|---|
| 2026.06.08 | ₩23,457 | ₩23,604 | ₩23,457 | ₩23,537 | +0.34% | 7.4천 |
|---|
| 2026.06.05 | ₩23,431 | ₩23,523 | ₩23,417 | ₩23,431 | 0.00% | 1만 |
|---|
| 2026.06.04 | ₩23,431 | ₩23,714 | ₩23,431 | ₩23,484 | +0.23% | 4천 |
|---|
| 2026.06.03 | ₩23,511 | ₩23,664 | ₩23,431 | ₩23,431 | -0.34% | 5.4천 |
|---|
| 2026.06.02 | ₩23,404 | ₩23,635 | ₩23,404 | ₩23,537 | +0.57% | 2.2천 |
|---|
| 2026.06.01 | ₩23,564 | ₩23,591 | ₩23,444 | ₩23,537 | -0.11% | 5.1천 |
|---|
| 2026.05.29 | ₩23,631 | ₩23,631 | ₩23,471 | ₩23,471 | -0.68% | 1.6천 |
|---|
| 2026.05.28 | ₩23,658 | ₩23,658 | ₩23,497 | ₩23,598 | -0.25% | 5.6천 |
|---|
| 2026.05.27 | ₩23,564 | ₩23,684 | ₩23,270 | ₩23,564 | 0.00% | 5.7천 |
|---|
| 2026.05.26 | ₩23,537 | ₩23,831 | ₩23,537 | ₩23,564 | +0.11% | 8.6천 |
|---|
| 2026.05.22 | ₩23,471 | ₩23,484 | ₩23,440 | ₩23,484 | +0.06% | 1.1천 |
|---|
| 2026.05.21 | ₩23,424 | ₩23,484 | ₩23,298 | ₩23,457 | +0.14% | 2.8천 |
|---|
| 2026.05.20 | ₩23,364 | ₩23,444 | ₩23,351 | ₩23,431 | +0.29% | 3.3천 |
|---|
| 2026.05.19 | ₩23,698 | ₩23,711 | ₩23,244 | ₩23,351 | -1.46% | 3.3만 |
|---|
| 2026.05.18 | ₩23,764 | ₩23,791 | ₩23,698 | ₩23,751 | -0.06% | 9.6천 |
|---|
| 2026.05.15 | ₩23,764 | ₩23,885 | ₩23,764 | ₩23,791 | +0.11% | 7.5천 |
|---|
| 2026.05.14 | ₩24,018 | ₩24,018 | ₩23,817 | ₩23,817 | -0.84% | 4천 |
|---|
| 2026.05.13 | ₩24,018 | ₩24,085 | ₩23,831 | ₩23,978 | -0.17% | 1.2만 |
|---|
| 2026.05.12 | ₩23,965 | ₩24,018 | ₩23,898 | ₩24,018 | +0.22% | 4.4천 |
|---|
| 2026.05.11 | ₩24,031 | ₩24,031 | ₩23,945 | ₩24,018 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩24,005 | ₩24,058 | ₩23,978 | ₩24,018 | +0.06% | 3.9천 |
|---|
| 2026.05.07 | ₩23,938 | ₩24,018 | ₩23,938 | ₩23,958 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩23,938 | ₩24,018 | ₩23,885 | ₩23,965 | +0.11% | 3.5천 |
|---|
| 2026.05.05 | ₩23,971 | ₩24,011 | ₩23,885 | ₩23,991 | +0.08% | 4.6천 |
|---|
| 2026.05.04 | ₩24,005 | ₩24,005 | ₩23,978 | ₩23,978 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩23,871 | ₩24,018 | ₩23,869 | ₩24,018 | +0.62% | 6.8천 |
|---|
| 2026.04.30 | ₩23,858 | ₩23,965 | ₩23,845 | ₩23,898 | +0.17% | 5.3천 |
|---|
| 2026.04.29 | ₩23,804 | ₩23,951 | ₩23,804 | ₩23,851 | +0.20% | 4.5천 |
|---|
| 2026.04.28 | ₩23,965 | ₩23,965 | ₩23,831 | ₩23,898 | -0.28% | 4.3천 |
|---|
| 2026.04.27 | ₩23,858 | ₩24,085 | ₩23,804 | ₩23,938 | +0.34% | 1.5만 |
|---|
| 2026.04.24 | ₩23,951 | ₩23,978 | ₩23,925 | ₩23,978 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩23,965 | ₩24,085 | ₩23,927 | ₩23,927 | -0.16% | 1.5천 |
|---|
| 2026.04.22 | ₩23,978 | ₩24,058 | ₩23,911 | ₩23,965 | -0.06% | 6천 |
|---|
| 2026.04.21 | ₩24,112 | ₩24,114 | ₩23,965 | ₩23,991 | -0.50% | 5.8천 |
|---|
| 2026.04.20 | ₩24,152 | ₩24,152 | ₩23,911 | ₩24,085 | -0.28% | 8.3천 |
|---|
| 2026.04.17 | ₩24,005 | ₩24,192 | ₩23,902 | ₩24,089 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩23,965 | ₩24,018 | ₩23,845 | ₩23,845 | -0.50% | 5.1천 |
|---|
| 2026.04.15 | ₩23,951 | ₩24,135 | ₩23,938 | ₩23,965 | +0.06% | 7.7천 |
|---|
| 2026.04.14 | ₩23,925 | ₩24,138 | ₩23,925 | ₩24,045 | +0.50% | 9.1천 |
|---|
| 2026.04.13 | ₩24,011 | ₩24,125 | ₩23,925 | ₩23,938 | -0.31% | 1.1만 |
|---|
| 2026.04.10 | ₩24,125 | ₩24,125 | ₩23,915 | ₩24,007 | -0.49% | 4.4천 |
|---|
| 2026.04.09 | ₩23,978 | ₩24,085 | ₩23,898 | ₩24,018 | +0.17% | 4.8천 |
|---|
| 2026.04.08 | ₩24,071 | ₩24,205 | ₩24,031 | ₩24,112 | +0.17% | 0 |
|---|
| 2026.04.07 | ₩23,991 | ₩24,005 | ₩23,864 | ₩23,918 | -0.31% | 5.3천 |
|---|
| 2026.04.06 | ₩24,031 | ₩24,112 | ₩23,885 | ₩23,911 | -0.50% | 9.2천 |
|---|
| 2026.04.02 | ₩24,098 | ₩24,112 | ₩24,045 | ₩24,075 | -0.10% | 1.5천 |
|---|
| 2026.04.01 | ₩24,178 | ₩24,178 | ₩24,072 | ₩24,107 | -0.30% | 1.4천 |
|---|
| 2026.03.31 | ₩24,058 | ₩24,218 | ₩24,058 | ₩24,138 | +0.33% | 2.5천 |
|---|
| 2026.03.30 | ₩23,951 | ₩24,092 | ₩23,925 | ₩23,925 | -0.11% | 4.7천 |
|---|
| 2026.03.27 | ₩23,858 | ₩24,232 | ₩23,858 | ₩23,898 | +0.17% | 5.9천 |
|---|
| 2026.03.26 | ₩24,258 | ₩24,298 | ₩23,671 | ₩24,218 | -0.17% | 8천 |
|---|
| 2026.03.25 | ₩24,138 | ₩24,405 | ₩23,764 | ₩24,138 | 0.00% | 7.2천 |
|---|
| 2026.03.24 | ₩24,098 | ₩24,165 | ₩24,085 | ₩24,165 | +0.28% | 1.8천 |
|---|
| 2026.03.23 | ₩24,339 | ₩24,365 | ₩24,098 | ₩24,165 | -0.71% | 1.4만 |
|---|
| 2026.03.20 | ₩24,392 | ₩24,392 | ₩24,178 | ₩24,178 | -0.88% | 4.1천 |
|---|
| 2026.03.19 | ₩24,450 | ₩24,450 | ₩24,032 | ₩24,305 | -0.59% | 2.4천 |
|---|
| 2026.03.18 | ₩24,565 | ₩24,672 | ₩24,272 | ₩24,499 | -0.27% | 2.6천 |
|---|
| 2026.03.17 | ₩24,445 | ₩24,459 | ₩24,178 | ₩24,272 | -0.71% | 5천 |
|---|
| 2026.03.16 | ₩24,332 | ₩24,352 | ₩24,112 | ₩24,152 | -0.74% | 1.2천 |
|---|
| 2026.03.13 | ₩24,472 | ₩24,472 | ₩24,085 | ₩24,152 | -1.31% | 6.8천 |
|---|
| 2026.03.12 | ₩24,352 | ₩24,646 | ₩23,764 | ₩24,058 | -1.21% | 1.1만 |
|---|
| 2026.03.11 | ₩24,966 | ₩24,966 | ₩24,525 | ₩24,539 | -1.71% | 5.1천 |
|---|
| 2026.03.10 | ₩24,606 | ₩24,672 | ₩24,606 | ₩24,672 | +0.27% | 1 |
|---|
| 2026.03.09 | ₩24,806 | ₩24,939 | ₩24,592 | ₩24,739 | -0.27% | 1 |
|---|
| 2026.03.06 | ₩24,592 | ₩24,920 | ₩24,298 | ₩24,632 | +0.16% | 1 |
|---|
| 2026.03.05 | ₩25,019 | ₩25,019 | ₩24,699 | ₩24,832 | -0.75% | 1 |
|---|
| 2026.03.04 | ₩24,606 | ₩24,953 | ₩24,566 | ₩24,953 | +1.41% | 1 |
|---|
| 2026.03.03 | ₩24,882 | ₩24,953 | ₩24,857 | ₩24,953 | +0.28% | 1 |
|---|
| 2026.03.02 | ₩24,886 | ₩25,033 | ₩24,712 | ₩24,766 | -0.48% | 1 |
|---|
| 2026.02.27 | ₩24,766 | ₩24,846 | ₩24,766 | ₩24,835 | +0.28% | 1 |
|---|
| 2026.02.26 | ₩24,886 | ₩24,886 | ₩24,832 | ₩24,837 | -0.20% | 1.9천 |
|---|
| 2026.02.25 | ₩24,886 | ₩24,886 | ₩24,752 | ₩24,819 | -0.27% | 1 |
|---|
| 2026.02.24 | ₩24,565 | ₩24,819 | ₩24,565 | ₩24,819 | +1.03% | 1 |
|---|
| 2026.02.23 | ₩24,792 | ₩24,806 | ₩24,606 | ₩24,666 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩24,766 | ₩24,792 | ₩24,607 | ₩24,739 | -0.11% | 4.6천 |
|---|
| 2026.02.19 | ₩24,686 | ₩24,810 | ₩24,686 | ₩24,766 | +0.32% | 3.6천 |
|---|
| 2026.02.18 | ₩24,659 | ₩24,766 | ₩24,499 | ₩24,699 | +0.16% | 4.5천 |
|---|
| 2026.02.17 | ₩24,913 | ₩24,913 | ₩24,619 | ₩24,619 | -1.18% | 9천 |
|---|
| 2026.02.13 | ₩24,579 | ₩24,672 | ₩24,579 | ₩24,672 | +0.38% | 3.6천 |
|---|
| 2026.02.12 | ₩24,379 | ₩24,539 | ₩24,379 | ₩24,539 | +0.66% | 2.9천 |
|---|
| 2026.02.11 | ₩24,245 | ₩24,499 | ₩24,245 | ₩24,379 | +0.55% | 5.1천 |
|---|
| 2026.02.10 | ₩24,312 | ₩24,499 | ₩24,312 | ₩24,352 | +0.16% | 5천 |
|---|
| 2026.02.09 | ₩24,365 | ₩24,459 | ₩24,298 | ₩24,372 | +0.03% | 8천 |
|---|
| 2026.02.06 | ₩24,365 | ₩24,485 | ₩24,339 | ₩24,432 | +0.27% | 3.6천 |
|---|
| 2026.02.05 | ₩24,419 | ₩24,432 | ₩24,178 | ₩24,392 | -0.11% | 6.4천 |
|---|
| 2026.02.04 | ₩24,499 | ₩24,499 | ₩24,405 | ₩24,431 | -0.28% | 4천 |
|---|
| 2026.02.03 | ₩24,352 | ₩24,544 | ₩24,339 | ₩24,445 | +0.38% | 3.6천 |
|---|
| 2026.02.02 | ₩24,485 | ₩24,619 | ₩24,298 | ₩24,539 | +0.22% | 4.9천 |
|---|
| 2026.01.30 | ₩24,285 | ₩24,525 | ₩24,098 | ₩24,485 | +0.82% | 7.8천 |
|---|
| 2026.01.29 | ₩24,432 | ₩24,579 | ₩24,339 | ₩24,419 | -0.05% | 9.1천 |
|---|
| 2026.01.28 | ₩24,432 | ₩24,579 | ₩24,432 | ₩24,516 | +0.34% | 3.8천 |
|---|
| 2026.01.27 | ₩24,499 | ₩24,552 | ₩24,459 | ₩24,472 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩24,565 | ₩24,565 | ₩24,405 | ₩24,499 | -0.27% | 6.7천 |
|---|
| 2026.01.23 | ₩24,472 | ₩24,579 | ₩24,472 | ₩24,525 | +0.22% | 4.2천 |
|---|
| 2026.01.22 | ₩24,499 | ₩24,619 | ₩24,499 | ₩24,512 | +0.05% | 2천 |
|---|
| 2026.01.21 | ₩24,499 | ₩24,499 | ₩24,432 | ₩24,499 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩24,553 | ₩24,632 | ₩24,432 | ₩24,485 | -0.27% | 8천 |
|---|
| 2026.01.16 | ₩24,672 | ₩24,672 | ₩24,472 | ₩24,579 | -0.38% | 3.1천 |
|---|
| 2026.01.15 | ₩24,659 | ₩24,659 | ₩24,485 | ₩24,539 | -0.49% | 8천 |
|---|
| 2026.01.14 | ₩24,606 | ₩24,646 | ₩24,525 | ₩24,592 | -0.05% | 3.1천 |
|---|
| 2026.01.13 | ₩24,445 | ₩24,659 | ₩24,445 | ₩24,606 | +0.66% | 3.3천 |
|---|
| 2026.01.12 | ₩24,532 | ₩24,552 | ₩24,339 | ₩24,552 | +0.08% | 2.6천 |
|---|
| 2026.01.09 | ₩24,419 | ₩24,552 | ₩24,312 | ₩24,552 | +0.55% | 6.8천 |
|---|
| 2026.01.08 | ₩24,325 | ₩24,485 | ₩24,272 | ₩24,419 | +0.38% | 5.2천 |
|---|
| 2026.01.07 | ₩24,379 | ₩24,432 | ₩24,276 | ₩24,432 | +0.22% | 4천 |
|---|
| 2026.01.06 | ₩24,325 | ₩24,445 | ₩24,165 | ₩24,312 | -0.05% | 3.9천 |
|---|
| 2026.01.05 | ₩24,272 | ₩24,459 | ₩24,125 | ₩24,232 | -0.17% | 2만 |
|---|
| 2026.01.02 | ₩24,258 | ₩24,429 | ₩24,192 | ₩24,429 | +0.70% | 2천 |
|---|
| 2025.12.31 | ₩24,138 | ₩24,258 | ₩24,138 | ₩24,192 | +0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩24,125 | ₩24,218 | ₩24,125 | ₩24,152 | +0.11% | 1.7만 |
|---|
| 2025.12.29 | ₩24,085 | ₩24,192 | ₩24,085 | ₩24,112 | +0.11% | 2만 |
|---|
| 2025.12.26 | ₩24,125 | ₩24,258 | ₩24,125 | ₩24,192 | +0.28% | 1.3만 |
|---|
| 2025.12.24 | ₩24,178 | ₩24,258 | ₩24,112 | ₩24,165 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩24,152 | ₩24,178 | ₩24,112 | ₩24,178 | +0.11% | 1.8만 |
|---|
| 2025.12.22 | ₩24,285 | ₩24,285 | ₩24,058 | ₩24,145 | -0.58% | 1.5만 |
|---|
| 2025.12.19 | ₩24,512 | ₩24,512 | ₩24,232 | ₩24,232 | -1.14% | 5.1천 |
|---|
| 2025.12.18 | ₩24,352 | ₩24,485 | ₩24,299 | ₩24,445 | +0.38% | 1.1만 |
|---|
| 2025.12.17 | ₩24,832 | ₩24,913 | ₩24,672 | ₩24,749 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩24,712 | ₩24,777 | ₩24,659 | ₩24,777 | +0.26% | 8.5천 |
|---|
| 2025.12.15 | ₩24,632 | ₩24,726 | ₩24,525 | ₩24,632 | 0.00% | 9.5천 |
|---|
| 2025.12.12 | ₩24,512 | ₩24,752 | ₩24,512 | ₩24,632 | +0.49% | 2만 |
|---|
| 2025.12.11 | ₩24,565 | ₩24,739 | ₩24,539 | ₩24,739 | +0.71% | 2.8만 |
|---|
| 2025.12.10 | ₩24,993 | ₩24,993 | ₩24,550 | ₩24,619 | -1.50% | 3.1만 |
|---|
| 2025.12.09 | ₩24,632 | ₩24,979 | ₩24,632 | ₩24,886 | +1.03% | 8.7천 |
|---|
| 2025.12.08 | ₩24,961 | ₩25,033 | ₩24,646 | ₩24,857 | -0.41% | 9.1천 |
|---|
| 2025.12.05 | ₩24,699 | ₩24,732 | ₩24,606 | ₩24,712 | +0.05% | 5.1천 |
|---|
| 2025.12.04 | ₩24,606 | ₩24,772 | ₩24,606 | ₩24,632 | +0.11% | 7천 |
|---|
| 2025.12.03 | ₩24,832 | ₩24,832 | ₩24,459 | ₩24,752 | -0.32% | 6.9천 |
|---|
| 2025.12.02 | ₩24,726 | ₩24,819 | ₩24,726 | ₩24,793 | +0.27% | 8.1천 |
|---|
| 2025.12.01 | ₩24,699 | ₩24,832 | ₩24,699 | ₩24,806 | +0.43% | 2천 |
|---|
| 2025.11.28 | ₩24,806 | ₩24,819 | ₩24,792 | ₩24,792 | -0.05% | 2.4천 |
|---|
| 2025.11.26 | ₩24,712 | ₩24,806 | ₩24,660 | ₩24,779 | +0.27% | 4.2천 |
|---|
| 2025.11.25 | ₩24,699 | ₩24,853 | ₩24,699 | ₩24,766 | +0.27% | 7.3천 |
|---|
| 2025.11.24 | ₩24,899 | ₩24,899 | ₩24,726 | ₩24,726 | -0.70% | 2.4천 |
|---|
| 2025.11.21 | ₩24,739 | ₩24,806 | ₩24,312 | ₩24,766 | +0.11% | 1.6만 |
|---|
| 2025.11.20 | ₩24,632 | ₩24,739 | ₩24,565 | ₩24,739 | +0.43% | 1.5천 |
|---|
| 2025.11.19 | ₩24,565 | ₩24,606 | ₩24,485 | ₩24,606 | +0.16% | 2.7천 |
|---|
| 2025.11.18 | ₩24,485 | ₩24,579 | ₩24,365 | ₩24,565 | +0.33% | 7.2천 |
|---|
| 2025.11.17 | ₩24,806 | ₩24,812 | ₩24,432 | ₩24,483 | -1.30% | 8.7천 |
|---|
| 2025.11.14 | ₩24,799 | ₩24,865 | ₩24,699 | ₩24,726 | -0.30% | 3.4천 |
|---|
| 2025.11.13 | ₩24,899 | ₩25,033 | ₩24,766 | ₩24,806 | -0.38% | 5.6천 |
|---|
| 2025.11.12 | ₩24,832 | ₩24,979 | ₩24,832 | ₩24,899 | +0.27% | 1.8천 |
|---|
| 2025.11.11 | ₩24,899 | ₩24,939 | ₩24,726 | ₩24,834 | -0.26% | 3.4천 |
|---|
| 2025.11.10 | ₩24,672 | ₩24,953 | ₩24,672 | ₩24,832 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩24,659 | ₩24,816 | ₩24,552 | ₩24,672 | +0.05% | 1.7만 |
|---|
| 2025.11.06 | ₩25,126 | ₩25,126 | ₩24,846 | ₩24,846 | -1.12% | 6.4천 |
|---|
| 2025.11.05 | ₩24,846 | ₩25,113 | ₩24,766 | ₩25,086 | +0.97% | 1.2만 |
|---|
| 2025.11.04 | ₩24,886 | ₩25,019 | ₩24,859 | ₩24,966 | +0.32% | 1.2만 |
|---|
| 2025.11.03 | ₩24,927 | ₩25,073 | ₩24,832 | ₩25,073 | +0.58% | 4.3천 |
|---|
| 2025.10.31 | ₩24,766 | ₩24,859 | ₩24,752 | ₩24,832 | +0.27% | 7.2천 |
|---|
| 2025.10.30 | ₩24,926 | ₩24,926 | ₩24,766 | ₩24,766 | -0.64% | 2.3천 |
|---|
| 2025.10.29 | ₩24,859 | ₩25,020 | ₩24,806 | ₩24,806 | -0.21% | 1.3만 |
|---|
| 2025.10.28 | ₩25,006 | ₩25,100 | ₩24,899 | ₩24,973 | -0.13% | 9.2천 |
|---|
| 2025.10.27 | ₩24,993 | ₩25,126 | ₩24,993 | ₩25,033 | +0.16% | 4.7천 |
|---|
| 2025.10.24 | ₩25,100 | ₩25,188 | ₩25,100 | ₩25,126 | +0.11% | 4.8천 |
|---|
| 2025.10.23 | ₩25,006 | ₩25,019 | ₩24,939 | ₩24,966 | -0.16% | 2.4천 |
|---|
| 2025.10.22 | ₩25,100 | ₩25,153 | ₩24,873 | ₩25,046 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩24,939 | ₩25,059 | ₩24,939 | ₩24,966 | +0.11% | 4.3천 |
|---|
| 2025.10.20 | ₩24,712 | ₩25,033 | ₩24,699 | ₩24,953 | +0.97% | 1.4만 |
|---|
| 2025.10.17 | ₩24,888 | ₩24,888 | ₩24,472 | ₩24,729 | -0.64% | 8천 |
|---|
| 2025.10.16 | ₩24,766 | ₩24,766 | ₩24,619 | ₩24,619 | -0.59% | 1.8천 |
|---|
| 2025.10.15 | ₩24,699 | ₩24,758 | ₩24,573 | ₩24,739 | +0.16% | 3.7천 |
|---|
| 2025.10.14 | ₩24,499 | ₩24,699 | ₩24,499 | ₩24,699 | +0.82% | 5.6천 |
|---|
| 2025.10.13 | ₩24,539 | ₩24,619 | ₩24,499 | ₩24,591 | +0.21% | 8.5천 |
|---|
| 2025.10.10 | ₩24,700 | ₩24,730 | ₩24,539 | ₩24,539 | -0.65% | 4.3천 |
|---|
