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 | ₩21,946 | ₩21,966 | ₩21,759 | ₩21,840 | -0.49% | 8.9천 |
| 2026.10.08 | ₩21,800 | ₩21,960 | ₩21,533 | ₩21,926 | +0.58% | 1.2만 |
| 2026.10.07 | ₩21,786 | ₩22,106 | ₩21,679 | ₩21,693 | -0.43% | 1.8만 |
| 2026.10.06 | ₩21,880 | ₩21,880 | ₩21,613 | ₩21,786 | -0.43% | 8.6천 |
| 2026.10.05 | ₩21,506 | ₩21,813 | ₩21,493 | ₩21,679 | +0.81% | 6.5천 |
| 2026.10.02 | ₩21,719 | ₩21,786 | ₩21,479 | ₩21,599 | -0.55% | 1.7만 |
| 2026.10.01 | ₩21,413 | ₩21,733 | ₩21,373 | ₩21,653 | +1.12% | 8.4천 |
| 2026.09.30 | ₩21,493 | ₩21,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,479 |
| -0.06% |
| 2.1만 |
| 2026.09.29 | ₩21,479 | ₩21,479 | ₩21,286 | ₩21,479 | 0.00% | 9.4천 |
|---|
| 2026.09.28 | ₩21,479 | ₩21,546 | ₩21,146 | ₩21,439 | -0.19% | 2.4만 |
|---|
| 2026.09.25 | ₩21,610 | ₩21,853 | ₩21,546 | ₩21,599 | -0.05% | 8.6천 |
|---|
| 2026.09.24 | ₩21,713 | ₩21,826 | ₩21,439 | ₩21,479 | -1.08% | 6천 |
|---|
| 2026.09.23 | ₩21,586 | ₩21,920 | ₩21,559 | ₩21,586 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩21,679 | ₩21,759 | ₩21,679 | ₩21,733 | +0.25% | 6.8천 |
|---|
| 2026.09.21 | ₩21,826 | ₩21,826 | ₩21,639 | ₩21,679 | -0.67% | 1만 |
|---|
| 2026.09.18 | ₩21,986 | ₩22,222 | ₩21,973 | ₩22,026 | +0.18% | 6.7천 |
|---|
| 2026.09.17 | ₩22,080 | ₩22,266 | ₩21,973 | ₩22,106 | +0.12% | 5.5천 |
|---|
| 2026.09.16 | ₩22,173 | ₩22,266 | ₩22,053 | ₩22,080 | -0.42% | 9.2천 |
|---|
| 2026.09.15 | ₩22,453 | ₩22,680 | ₩22,146 | ₩22,146 | -1.37% | 1.1만 |
|---|
| 2026.09.14 | ₩22,533 | ₩22,533 | ₩22,306 | ₩22,306 | -1.01% | 6.4천 |
|---|
| 2026.09.11 | ₩22,480 | ₩22,520 | ₩22,433 | ₩22,473 | -0.03% | 5천 |
|---|
| 2026.09.10 | ₩22,587 | ₩22,627 | ₩22,387 | ₩22,440 | -0.65% | 1만 |
|---|
| 2026.09.09 | ₩22,787 | ₩22,813 | ₩22,468 | ₩22,772 | -0.06% | 9.1천 |
|---|
| 2026.09.08 | ₩22,747 | ₩22,772 | ₩22,727 | ₩22,772 | +0.11% | 2.8천 |
|---|
| 2026.09.04 | ₩22,727 | ₩22,760 | ₩22,627 | ₩22,680 | -0.21% | 4.5천 |
|---|
| 2026.09.03 | ₩22,733 | ₩22,773 | ₩22,673 | ₩22,747 | +0.06% | 1.2만 |
|---|
| 2026.09.02 | ₩22,613 | ₩22,727 | ₩22,547 | ₩22,680 | +0.29% | 2만 |
|---|
| 2026.09.01 | ₩22,613 | ₩22,667 | ₩22,548 | ₩22,580 | -0.15% | 1.1만 |
|---|
| 2026.08.31 | ₩22,480 | ₩22,680 | ₩22,480 | ₩22,647 | +0.74% | 3.3만 |
|---|
| 2026.08.28 | ₩22,645 | ₩22,645 | ₩22,547 | ₩22,595 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩22,507 | ₩22,547 | ₩22,360 | ₩22,480 | -0.12% | 7.9천 |
|---|
| 2026.08.26 | ₩22,347 | ₩22,667 | ₩22,280 | ₩22,360 | +0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩22,280 | ₩22,453 | ₩22,280 | ₩22,347 | +0.30% | 6.4천 |
|---|
| 2026.08.24 | ₩22,400 | ₩22,480 | ₩22,333 | ₩22,333 | -0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩22,186 | ₩22,347 | ₩22,186 | ₩22,253 | +0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩22,440 | ₩22,440 | ₩22,200 | ₩22,284 | -0.69% | 1.1만 |
|---|
| 2026.08.19 | ₩22,440 | ₩22,558 | ₩22,440 | ₩22,447 | +0.03% | 4.3천 |
|---|
| 2026.08.18 | ₩22,651 | ₩22,720 | ₩22,480 | ₩22,480 | -0.75% | 1.3만 |
|---|
| 2026.08.17 | ₩22,547 | ₩22,747 | ₩22,547 | ₩22,667 | +0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩22,573 | ₩22,667 | ₩22,459 | ₩22,667 | +0.41% | 1.9만 |
|---|
| 2026.08.13 | ₩22,460 | ₩22,533 | ₩22,342 | ₩22,453 | -0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩22,480 | ₩22,480 | ₩22,353 | ₩22,440 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩22,593 | ₩22,593 | ₩22,320 | ₩22,427 | -0.74% | 1.7만 |
|---|
| 2026.08.10 | ₩22,680 | ₩22,747 | ₩22,515 | ₩22,515 | -0.73% | 9.3천 |
|---|
| 2026.08.07 | ₩22,480 | ₩22,680 | ₩22,480 | ₩22,640 | +0.71% | 4.3천 |
|---|
| 2026.08.06 | ₩22,467 | ₩22,613 | ₩22,360 | ₩22,480 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩22,680 | ₩22,747 | ₩22,373 | ₩22,413 | -1.18% | 1.2만 |
|---|
| 2026.08.04 | ₩22,440 | ₩22,613 | ₩22,440 | ₩22,507 | +0.30% | 8.6천 |
|---|
| 2026.08.03 | ₩22,707 | ₩22,813 | ₩22,387 | ₩22,440 | -1.18% | 2.6만 |
|---|
| 2026.07.31 | ₩22,680 | ₩22,907 | ₩22,653 | ₩22,693 | +0.06% | 1.4만 |
|---|
| 2026.07.30 | ₩22,974 | ₩22,974 | ₩22,747 | ₩22,787 | -0.81% | 8.9천 |
|---|
| 2026.07.29 | ₩22,707 | ₩22,987 | ₩22,707 | ₩22,954 | +1.09% | 2만 |
|---|
| 2026.07.28 | ₩22,773 | ₩22,907 | ₩22,560 | ₩22,867 | +0.41% | 1.4만 |
|---|
| 2026.07.27 | ₩22,787 | ₩22,960 | ₩22,787 | ₩22,867 | +0.35% | 1만 |
|---|
| 2026.07.24 | ₩22,934 | ₩22,934 | ₩22,773 | ₩22,920 | -0.06% | 4.8천 |
|---|
| 2026.07.23 | ₩23,114 | ₩23,114 | ₩22,760 | ₩22,853 | -1.13% | 9.8천 |
|---|
| 2026.07.22 | ₩23,147 | ₩23,150 | ₩23,080 | ₩23,094 | -0.23% | 5.3천 |
|---|
| 2026.07.21 | ₩23,094 | ₩23,227 | ₩23,094 | ₩23,190 | +0.42% | 9.3천 |
|---|
| 2026.07.20 | ₩23,200 | ₩23,200 | ₩23,094 | ₩23,134 | -0.29% | 4.1천 |
|---|
| 2026.07.17 | ₩23,160 | ₩23,240 | ₩23,160 | ₩23,214 | +0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩23,267 | ₩23,267 | ₩23,161 | ₩23,214 | -0.23% | 6천 |
|---|
| 2026.07.15 | ₩23,227 | ₩23,347 | ₩23,094 | ₩23,283 | +0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩23,240 | ₩23,360 | ₩23,214 | ₩23,273 | +0.14% | 1.8천 |
|---|
| 2026.07.13 | ₩23,240 | ₩23,347 | ₩23,240 | ₩23,280 | +0.17% | 2.8천 |
|---|
| 2026.07.10 | ₩23,227 | ₩23,319 | ₩23,227 | ₩23,280 | +0.23% | 6.1천 |
|---|
| 2026.07.09 | ₩23,214 | ₩23,354 | ₩23,214 | ₩23,267 | +0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩23,294 | ₩23,320 | ₩23,214 | ₩23,255 | -0.17% | 7.3천 |
|---|
| 2026.07.07 | ₩23,360 | ₩23,360 | ₩23,331 | ₩23,334 | -0.11% | 2.1천 |
|---|
| 2026.07.06 | ₩23,320 | ₩23,414 | ₩23,320 | ₩23,334 | +0.06% | 6.1천 |
|---|
| 2026.07.02 | ₩23,294 | ₩23,387 | ₩23,280 | ₩23,360 | +0.29% | 1.8천 |
|---|
| 2026.07.01 | ₩23,240 | ₩23,627 | ₩23,240 | ₩23,307 | +0.29% | 6.7천 |
|---|
| 2026.06.30 | ₩23,400 | ₩23,467 | ₩23,214 | ₩23,214 | -0.80% | 8.7천 |
|---|
| 2026.06.29 | ₩23,320 | ₩23,654 | ₩23,320 | ₩23,525 | +0.88% | 2.6천 |
|---|
| 2026.06.26 | ₩23,267 | ₩23,427 | ₩23,267 | ₩23,427 | +0.69% | 5.9천 |
|---|
| 2026.06.25 | ₩23,347 | ₩23,427 | ₩23,294 | ₩23,294 | -0.23% | 9.3천 |
|---|
| 2026.06.24 | ₩23,347 | ₩23,481 | ₩23,347 | ₩23,400 | +0.23% | 6.7천 |
|---|
| 2026.06.23 | ₩23,440 | ₩23,614 | ₩23,280 | ₩23,454 | +0.06% | 3.6천 |
|---|
| 2026.06.22 | ₩23,454 | ₩23,707 | ₩23,307 | ₩23,307 | -0.63% | 4.3천 |
|---|
| 2026.06.18 | ₩23,414 | ₩23,414 | ₩23,265 | ₩23,294 | -0.51% | 3.2천 |
|---|
| 2026.06.17 | ₩23,747 | ₩23,814 | ₩23,561 | ₩23,734 | -0.06% | 1.1만 |
|---|
| 2026.06.16 | ₩23,614 | ₩23,689 | ₩23,440 | ₩23,689 | +0.32% | 4.3천 |
|---|
| 2026.06.15 | ₩23,614 | ₩23,813 | ₩23,427 | ₩23,614 | 0.00% | 4.1천 |
|---|
| 2026.06.12 | ₩23,547 | ₩23,787 | ₩23,467 | ₩23,547 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩23,689 | ₩23,689 | ₩23,360 | ₩23,681 | -0.03% | 4.2천 |
|---|
| 2026.06.10 | ₩23,361 | ₩23,427 | ₩23,254 | ₩23,294 | -0.29% | 8.8천 |
|---|
| 2026.06.09 | ₩23,601 | ₩23,601 | ₩23,414 | ₩23,454 | -0.62% | 5.6천 |
|---|
| 2026.06.08 | ₩23,440 | ₩23,587 | ₩23,440 | ₩23,521 | +0.34% | 7.4천 |
|---|
| 2026.06.05 | ₩23,414 | ₩23,506 | ₩23,400 | ₩23,414 | 0.00% | 1만 |
|---|
| 2026.06.04 | ₩23,414 | ₩23,697 | ₩23,414 | ₩23,467 | +0.23% | 4천 |
|---|
| 2026.06.03 | ₩23,494 | ₩23,647 | ₩23,414 | ₩23,414 | -0.34% | 5.4천 |
|---|
| 2026.06.02 | ₩23,387 | ₩23,618 | ₩23,387 | ₩23,521 | +0.57% | 2.2천 |
|---|
| 2026.06.01 | ₩23,547 | ₩23,574 | ₩23,427 | ₩23,521 | -0.11% | 5.1천 |
|---|
| 2026.05.29 | ₩23,614 | ₩23,614 | ₩23,454 | ₩23,454 | -0.68% | 1.6천 |
|---|
| 2026.05.28 | ₩23,641 | ₩23,641 | ₩23,481 | ₩23,581 | -0.25% | 5.6천 |
|---|
| 2026.05.27 | ₩23,547 | ₩23,667 | ₩23,254 | ₩23,547 | 0.00% | 5.7천 |
|---|
| 2026.05.26 | ₩23,521 | ₩23,814 | ₩23,521 | ₩23,547 | +0.11% | 8.6천 |
|---|
| 2026.05.22 | ₩23,454 | ₩23,467 | ₩23,423 | ₩23,467 | +0.06% | 1.1천 |
|---|
| 2026.05.21 | ₩23,407 | ₩23,467 | ₩23,281 | ₩23,440 | +0.14% | 2.8천 |
|---|
| 2026.05.20 | ₩23,347 | ₩23,427 | ₩23,334 | ₩23,414 | +0.29% | 3.3천 |
|---|
| 2026.05.19 | ₩23,681 | ₩23,694 | ₩23,227 | ₩23,334 | -1.46% | 3.3만 |
|---|
| 2026.05.18 | ₩23,747 | ₩23,774 | ₩23,681 | ₩23,734 | -0.06% | 9.6천 |
|---|
| 2026.05.15 | ₩23,747 | ₩23,867 | ₩23,747 | ₩23,774 | +0.11% | 7.5천 |
|---|
| 2026.05.14 | ₩24,001 | ₩24,001 | ₩23,800 | ₩23,800 | -0.84% | 4천 |
|---|
| 2026.05.13 | ₩24,001 | ₩24,068 | ₩23,814 | ₩23,961 | -0.17% | 1.2만 |
|---|
| 2026.05.12 | ₩23,947 | ₩24,001 | ₩23,881 | ₩24,001 | +0.22% | 4.4천 |
|---|
| 2026.05.11 | ₩24,014 | ₩24,014 | ₩23,927 | ₩24,001 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩23,987 | ₩24,041 | ₩23,961 | ₩24,001 | +0.06% | 3.9천 |
|---|
| 2026.05.07 | ₩23,921 | ₩24,001 | ₩23,921 | ₩23,941 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩23,921 | ₩24,001 | ₩23,867 | ₩23,947 | +0.11% | 3.5천 |
|---|
| 2026.05.05 | ₩23,954 | ₩23,994 | ₩23,867 | ₩23,974 | +0.08% | 4.6천 |
|---|
| 2026.05.04 | ₩23,987 | ₩23,987 | ₩23,961 | ₩23,961 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩23,854 | ₩24,001 | ₩23,852 | ₩24,001 | +0.62% | 6.8천 |
|---|
| 2026.04.30 | ₩23,841 | ₩23,947 | ₩23,827 | ₩23,881 | +0.17% | 5.3천 |
|---|
| 2026.04.29 | ₩23,787 | ₩23,934 | ₩23,787 | ₩23,834 | +0.20% | 4.5천 |
|---|
| 2026.04.28 | ₩23,947 | ₩23,947 | ₩23,814 | ₩23,881 | -0.28% | 4.3천 |
|---|
| 2026.04.27 | ₩23,841 | ₩24,068 | ₩23,787 | ₩23,921 | +0.34% | 1.5만 |
|---|
| 2026.04.24 | ₩23,934 | ₩23,961 | ₩23,907 | ₩23,961 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩23,947 | ₩24,068 | ₩23,910 | ₩23,910 | -0.16% | 1.5천 |
|---|
| 2026.04.22 | ₩23,961 | ₩24,041 | ₩23,894 | ₩23,947 | -0.06% | 6천 |
|---|
| 2026.04.21 | ₩24,094 | ₩24,097 | ₩23,948 | ₩23,974 | -0.50% | 5.8천 |
|---|
| 2026.04.20 | ₩24,134 | ₩24,134 | ₩23,894 | ₩24,068 | -0.28% | 8.3천 |
|---|
| 2026.04.17 | ₩23,987 | ₩24,174 | ₩23,885 | ₩24,072 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩23,947 | ₩24,001 | ₩23,827 | ₩23,827 | -0.50% | 5.1천 |
|---|
| 2026.04.15 | ₩23,934 | ₩24,117 | ₩23,921 | ₩23,947 | +0.06% | 7.7천 |
|---|
| 2026.04.14 | ₩23,907 | ₩24,121 | ₩23,907 | ₩24,028 | +0.50% | 9.1천 |
|---|
| 2026.04.13 | ₩23,994 | ₩24,108 | ₩23,907 | ₩23,921 | -0.31% | 1.1만 |
|---|
| 2026.04.10 | ₩24,108 | ₩24,108 | ₩23,898 | ₩23,989 | -0.49% | 4.4천 |
|---|
| 2026.04.09 | ₩23,961 | ₩24,068 | ₩23,881 | ₩24,001 | +0.17% | 4.8천 |
|---|
| 2026.04.08 | ₩24,054 | ₩24,188 | ₩24,014 | ₩24,094 | +0.17% | 0 |
|---|
| 2026.04.07 | ₩23,974 | ₩23,987 | ₩23,847 | ₩23,901 | -0.31% | 5.3천 |
|---|
| 2026.04.06 | ₩24,014 | ₩24,094 | ₩23,867 | ₩23,894 | -0.50% | 9.2천 |
|---|
| 2026.04.02 | ₩24,081 | ₩24,095 | ₩24,028 | ₩24,058 | -0.10% | 1.5천 |
|---|
| 2026.04.01 | ₩24,161 | ₩24,161 | ₩24,054 | ₩24,089 | -0.30% | 1.4천 |
|---|
| 2026.03.31 | ₩24,041 | ₩24,201 | ₩24,041 | ₩24,121 | +0.33% | 2.5천 |
|---|
| 2026.03.30 | ₩23,934 | ₩24,074 | ₩23,907 | ₩23,907 | -0.11% | 4.7천 |
|---|
| 2026.03.27 | ₩23,841 | ₩24,214 | ₩23,841 | ₩23,881 | +0.17% | 5.9천 |
|---|
| 2026.03.26 | ₩24,241 | ₩24,281 | ₩23,654 | ₩24,201 | -0.17% | 8천 |
|---|
| 2026.03.25 | ₩24,121 | ₩24,388 | ₩23,747 | ₩24,121 | 0.00% | 7.2천 |
|---|
| 2026.03.24 | ₩24,081 | ₩24,148 | ₩24,068 | ₩24,148 | +0.28% | 1.8천 |
|---|
| 2026.03.23 | ₩24,321 | ₩24,348 | ₩24,081 | ₩24,148 | -0.71% | 1.4만 |
|---|
| 2026.03.20 | ₩24,374 | ₩24,374 | ₩24,161 | ₩24,161 | -0.88% | 4.1천 |
|---|
| 2026.03.19 | ₩24,432 | ₩24,432 | ₩24,014 | ₩24,288 | -0.59% | 2.4천 |
|---|
| 2026.03.18 | ₩24,548 | ₩24,655 | ₩24,254 | ₩24,481 | -0.27% | 2.6천 |
|---|
| 2026.03.17 | ₩24,428 | ₩24,441 | ₩24,161 | ₩24,254 | -0.71% | 5천 |
|---|
| 2026.03.16 | ₩24,314 | ₩24,334 | ₩24,094 | ₩24,134 | -0.74% | 1.2천 |
|---|
| 2026.03.13 | ₩24,454 | ₩24,454 | ₩24,068 | ₩24,134 | -1.31% | 6.8천 |
|---|
| 2026.03.12 | ₩24,334 | ₩24,628 | ₩23,747 | ₩24,041 | -1.21% | 1.1만 |
|---|
| 2026.03.11 | ₩24,948 | ₩24,948 | ₩24,508 | ₩24,521 | -1.71% | 5.1천 |
|---|
| 2026.03.10 | ₩24,588 | ₩24,655 | ₩24,588 | ₩24,655 | +0.27% | 1 |
|---|
| 2026.03.09 | ₩24,788 | ₩24,921 | ₩24,574 | ₩24,721 | -0.27% | 1 |
|---|
| 2026.03.06 | ₩24,574 | ₩24,903 | ₩24,281 | ₩24,615 | +0.16% | 1 |
|---|
| 2026.03.05 | ₩25,001 | ₩25,001 | ₩24,681 | ₩24,815 | -0.75% | 1 |
|---|
| 2026.03.04 | ₩24,588 | ₩24,935 | ₩24,548 | ₩24,935 | +1.41% | 1 |
|---|
| 2026.03.03 | ₩24,864 | ₩24,935 | ₩24,839 | ₩24,935 | +0.28% | 1 |
|---|
| 2026.03.02 | ₩24,868 | ₩25,015 | ₩24,695 | ₩24,748 | -0.48% | 1 |
|---|
| 2026.02.27 | ₩24,748 | ₩24,828 | ₩24,748 | ₩24,817 | +0.28% | 1 |
|---|
| 2026.02.26 | ₩24,868 | ₩24,868 | ₩24,815 | ₩24,819 | -0.20% | 1.9천 |
|---|
| 2026.02.25 | ₩24,868 | ₩24,868 | ₩24,735 | ₩24,801 | -0.27% | 1 |
|---|
| 2026.02.24 | ₩24,548 | ₩24,801 | ₩24,548 | ₩24,801 | +1.03% | 1 |
|---|
| 2026.02.23 | ₩24,775 | ₩24,788 | ₩24,588 | ₩24,648 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩24,748 | ₩24,775 | ₩24,590 | ₩24,721 | -0.11% | 4.6천 |
|---|
| 2026.02.19 | ₩24,668 | ₩24,793 | ₩24,668 | ₩24,748 | +0.32% | 3.6천 |
|---|
| 2026.02.18 | ₩24,641 | ₩24,748 | ₩24,481 | ₩24,681 | +0.16% | 4.5천 |
|---|
| 2026.02.17 | ₩24,895 | ₩24,895 | ₩24,601 | ₩24,601 | -1.18% | 9천 |
|---|
| 2026.02.13 | ₩24,561 | ₩24,655 | ₩24,561 | ₩24,655 | +0.38% | 3.6천 |
|---|
| 2026.02.12 | ₩24,361 | ₩24,521 | ₩24,361 | ₩24,521 | +0.66% | 2.9천 |
|---|
| 2026.02.11 | ₩24,228 | ₩24,481 | ₩24,228 | ₩24,361 | +0.55% | 5.1천 |
|---|
| 2026.02.10 | ₩24,294 | ₩24,481 | ₩24,294 | ₩24,334 | +0.16% | 5천 |
|---|
| 2026.02.09 | ₩24,348 | ₩24,441 | ₩24,281 | ₩24,354 | +0.03% | 8천 |
|---|
| 2026.02.06 | ₩24,348 | ₩24,468 | ₩24,321 | ₩24,414 | +0.27% | 3.6천 |
|---|
| 2026.02.05 | ₩24,401 | ₩24,414 | ₩24,161 | ₩24,374 | -0.11% | 6.4천 |
|---|
| 2026.02.04 | ₩24,481 | ₩24,481 | ₩24,388 | ₩24,414 | -0.28% | 4천 |
|---|
| 2026.02.03 | ₩24,334 | ₩24,527 | ₩24,321 | ₩24,428 | +0.38% | 3.6천 |
|---|
| 2026.02.02 | ₩24,468 | ₩24,601 | ₩24,281 | ₩24,521 | +0.22% | 4.9천 |
|---|
| 2026.01.30 | ₩24,268 | ₩24,508 | ₩24,081 | ₩24,468 | +0.82% | 7.8천 |
|---|
| 2026.01.29 | ₩24,414 | ₩24,561 | ₩24,321 | ₩24,401 | -0.05% | 9.1천 |
|---|
| 2026.01.28 | ₩24,414 | ₩24,561 | ₩24,414 | ₩24,498 | +0.34% | 3.8천 |
|---|
| 2026.01.27 | ₩24,481 | ₩24,534 | ₩24,441 | ₩24,454 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩24,548 | ₩24,548 | ₩24,388 | ₩24,481 | -0.27% | 6.7천 |
|---|
| 2026.01.23 | ₩24,454 | ₩24,561 | ₩24,454 | ₩24,508 | +0.22% | 4.2천 |
|---|
| 2026.01.22 | ₩24,481 | ₩24,601 | ₩24,481 | ₩24,494 | +0.05% | 2천 |
|---|
| 2026.01.21 | ₩24,481 | ₩24,481 | ₩24,414 | ₩24,481 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩24,535 | ₩24,614 | ₩24,414 | ₩24,468 | -0.27% | 8천 |
|---|
| 2026.01.16 | ₩24,655 | ₩24,655 | ₩24,454 | ₩24,561 | -0.38% | 3.1천 |
|---|
| 2026.01.15 | ₩24,641 | ₩24,641 | ₩24,468 | ₩24,521 | -0.49% | 8천 |
|---|
| 2026.01.14 | ₩24,588 | ₩24,628 | ₩24,508 | ₩24,574 | -0.05% | 3.1천 |
|---|
| 2026.01.13 | ₩24,428 | ₩24,641 | ₩24,428 | ₩24,588 | +0.66% | 3.3천 |
|---|
| 2026.01.12 | ₩24,514 | ₩24,534 | ₩24,321 | ₩24,534 | +0.08% | 2.6천 |
|---|
| 2026.01.09 | ₩24,401 | ₩24,534 | ₩24,294 | ₩24,534 | +0.55% | 6.8천 |
|---|
| 2026.01.08 | ₩24,308 | ₩24,467 | ₩24,254 | ₩24,401 | +0.38% | 5.2천 |
|---|
| 2026.01.07 | ₩24,361 | ₩24,414 | ₩24,258 | ₩24,414 | +0.22% | 4천 |
|---|
| 2026.01.06 | ₩24,308 | ₩24,428 | ₩24,148 | ₩24,294 | -0.05% | 3.9천 |
|---|
| 2026.01.05 | ₩24,254 | ₩24,441 | ₩24,108 | ₩24,214 | -0.17% | 2만 |
|---|
| 2026.01.02 | ₩24,241 | ₩24,412 | ₩24,174 | ₩24,412 | +0.70% | 2천 |
|---|
| 2025.12.31 | ₩24,121 | ₩24,241 | ₩24,121 | ₩24,174 | +0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩24,108 | ₩24,201 | ₩24,108 | ₩24,134 | +0.11% | 1.7만 |
|---|
| 2025.12.29 | ₩24,068 | ₩24,174 | ₩24,068 | ₩24,094 | +0.11% | 2만 |
|---|
| 2025.12.26 | ₩24,108 | ₩24,241 | ₩24,108 | ₩24,174 | +0.28% | 1.3만 |
|---|
| 2025.12.24 | ₩24,161 | ₩24,241 | ₩24,094 | ₩24,148 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩24,134 | ₩24,161 | ₩24,094 | ₩24,161 | +0.11% | 1.8만 |
|---|
| 2025.12.22 | ₩24,268 | ₩24,268 | ₩24,041 | ₩24,128 | -0.58% | 1.5만 |
|---|
| 2025.12.19 | ₩24,494 | ₩24,494 | ₩24,214 | ₩24,214 | -1.14% | 5.1천 |
|---|
| 2025.12.18 | ₩24,334 | ₩24,468 | ₩24,281 | ₩24,428 | +0.38% | 1.1만 |
|---|
| 2025.12.17 | ₩24,815 | ₩24,895 | ₩24,655 | ₩24,731 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩24,694 | ₩24,759 | ₩24,641 | ₩24,759 | +0.26% | 8.5천 |
|---|
| 2025.12.15 | ₩24,615 | ₩24,708 | ₩24,508 | ₩24,615 | 0.00% | 9.5천 |
|---|
| 2025.12.12 | ₩24,494 | ₩24,734 | ₩24,494 | ₩24,615 | +0.49% | 2만 |
|---|
| 2025.12.11 | ₩24,548 | ₩24,721 | ₩24,521 | ₩24,721 | +0.71% | 2.8만 |
|---|
| 2025.12.10 | ₩24,975 | ₩24,975 | ₩24,532 | ₩24,601 | -1.50% | 3.1만 |
|---|
| 2025.12.09 | ₩24,615 | ₩24,961 | ₩24,615 | ₩24,868 | +1.03% | 8.7천 |
|---|
| 2025.12.08 | ₩24,943 | ₩25,015 | ₩24,628 | ₩24,839 | -0.41% | 9.1천 |
|---|
| 2025.12.05 | ₩24,681 | ₩24,715 | ₩24,588 | ₩24,695 | +0.05% | 5.1천 |
|---|
| 2025.12.04 | ₩24,588 | ₩24,755 | ₩24,588 | ₩24,615 | +0.11% | 7천 |
|---|
| 2025.12.03 | ₩24,815 | ₩24,815 | ₩24,441 | ₩24,735 | -0.32% | 6.9천 |
|---|
| 2025.12.02 | ₩24,708 | ₩24,801 | ₩24,708 | ₩24,775 | +0.27% | 8.1천 |
|---|
| 2025.12.01 | ₩24,681 | ₩24,815 | ₩24,681 | ₩24,788 | +0.43% | 2천 |
|---|
| 2025.11.28 | ₩24,788 | ₩24,801 | ₩24,775 | ₩24,775 | -0.05% | 2.4천 |
|---|
| 2025.11.26 | ₩24,695 | ₩24,788 | ₩24,643 | ₩24,761 | +0.27% | 4.2천 |
|---|
| 2025.11.25 | ₩24,681 | ₩24,835 | ₩24,681 | ₩24,748 | +0.27% | 7.3천 |
|---|
| 2025.11.24 | ₩24,881 | ₩24,881 | ₩24,708 | ₩24,708 | -0.70% | 2.4천 |
|---|
| 2025.11.21 | ₩24,721 | ₩24,788 | ₩24,294 | ₩24,748 | +0.11% | 1.6만 |
|---|
| 2025.11.20 | ₩24,615 | ₩24,721 | ₩24,548 | ₩24,721 | +0.43% | 1.5천 |
|---|
| 2025.11.19 | ₩24,548 | ₩24,588 | ₩24,468 | ₩24,588 | +0.16% | 2.7천 |
|---|
| 2025.11.18 | ₩24,468 | ₩24,561 | ₩24,348 | ₩24,548 | +0.33% | 7.2천 |
|---|
| 2025.11.17 | ₩24,788 | ₩24,794 | ₩24,414 | ₩24,466 | -1.30% | 8.7천 |
|---|
| 2025.11.14 | ₩24,781 | ₩24,847 | ₩24,681 | ₩24,708 | -0.30% | 3.4천 |
|---|
| 2025.11.13 | ₩24,881 | ₩25,015 | ₩24,748 | ₩24,788 | -0.38% | 5.6천 |
|---|
| 2025.11.12 | ₩24,815 | ₩24,961 | ₩24,815 | ₩24,881 | +0.27% | 1.8천 |
|---|
| 2025.11.11 | ₩24,881 | ₩24,921 | ₩24,708 | ₩24,816 | -0.26% | 3.4천 |
|---|
| 2025.11.10 | ₩24,655 | ₩24,935 | ₩24,655 | ₩24,815 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩24,641 | ₩24,798 | ₩24,534 | ₩24,655 | +0.05% | 1.7만 |
|---|
| 2025.11.06 | ₩25,108 | ₩25,108 | ₩24,828 | ₩24,828 | -1.12% | 6.4천 |
|---|
| 2025.11.05 | ₩24,828 | ₩25,095 | ₩24,748 | ₩25,068 | +0.97% | 1.2만 |
|---|
| 2025.11.04 | ₩24,868 | ₩25,001 | ₩24,841 | ₩24,948 | +0.32% | 1.2만 |
|---|
| 2025.11.03 | ₩24,909 | ₩25,055 | ₩24,815 | ₩25,055 | +0.58% | 4.3천 |
|---|
| 2025.10.31 | ₩24,748 | ₩24,841 | ₩24,735 | ₩24,815 | +0.27% | 7.2천 |
|---|
| 2025.10.30 | ₩24,908 | ₩24,908 | ₩24,748 | ₩24,748 | -0.64% | 2.3천 |
|---|
| 2025.10.29 | ₩24,841 | ₩25,002 | ₩24,788 | ₩24,788 | -0.21% | 1.3만 |
|---|
| 2025.10.28 | ₩24,988 | ₩25,081 | ₩24,881 | ₩24,955 | -0.13% | 9.2천 |
|---|
| 2025.10.27 | ₩24,975 | ₩25,108 | ₩24,975 | ₩25,015 | +0.16% | 4.7천 |
|---|
| 2025.10.24 | ₩25,081 | ₩25,170 | ₩25,081 | ₩25,108 | +0.11% | 4.8천 |
|---|
| 2025.10.23 | ₩24,988 | ₩25,001 | ₩24,921 | ₩24,948 | -0.16% | 2.4천 |
|---|
| 2025.10.22 | ₩25,081 | ₩25,135 | ₩24,855 | ₩25,028 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩24,921 | ₩25,041 | ₩24,921 | ₩24,948 | +0.11% | 4.3천 |
|---|
| 2025.10.20 | ₩24,695 | ₩25,015 | ₩24,681 | ₩24,935 | +0.97% | 1.4만 |
|---|
| 2025.10.17 | ₩24,870 | ₩24,870 | ₩24,454 | ₩24,712 | -0.64% | 8천 |
|---|
| 2025.10.16 | ₩24,748 | ₩24,748 | ₩24,601 | ₩24,601 | -0.59% | 1.8천 |
|---|
| 2025.10.15 | ₩24,681 | ₩24,741 | ₩24,555 | ₩24,721 | +0.16% | 3.7천 |
|---|
| 2025.10.14 | ₩24,481 | ₩24,681 | ₩24,481 | ₩24,681 | +0.82% | 5.6천 |
|---|
| 2025.10.13 | ₩24,521 | ₩24,601 | ₩24,481 | ₩24,573 | +0.21% | 8.5천 |
|---|
| 2025.10.10 | ₩24,682 | ₩24,713 | ₩24,521 | ₩24,521 | -0.65% | 4.3천 |
|---|
