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 | ₩21,956 | ₩21,976 | ₩21,769 | ₩21,849 | -0.49% | 8.9천 |
| 2026.10.08 | ₩21,809 | ₩21,969 | ₩21,542 | ₩21,936 | +0.58% | 1.2만 |
| 2026.10.07 | ₩21,796 | ₩22,116 | ₩21,689 | ₩21,703 | -0.43% | 1.8만 |
| 2026.10.06 | ₩21,889 | ₩21,889 | ₩21,622 | ₩21,796 | -0.43% | 8.6천 |
| 2026.10.05 | ₩21,516 | ₩21,823 | ₩21,502 | ₩21,689 | +0.81% | 6.5천 |
| 2026.10.02 | ₩21,729 | ₩21,796 | ₩21,489 | ₩21,609 | -0.55% | 1.7만 |
| 2026.10.01 | ₩21,422 | ₩21,743 | ₩21,382 | ₩21,663 | +1.12% | 8.4천 |
| 2026.09.30 | ₩21,502 | ₩21,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,489 |
| -0.06% |
| 2.1만 |
| 2026.09.29 | ₩21,489 | ₩21,489 | ₩21,295 | ₩21,489 | 0.00% | 9.4천 |
|---|
| 2026.09.28 | ₩21,489 | ₩21,556 | ₩21,155 | ₩21,449 | -0.19% | 2.4만 |
|---|
| 2026.09.25 | ₩21,619 | ₩21,863 | ₩21,556 | ₩21,609 | -0.05% | 8.6천 |
|---|
| 2026.09.24 | ₩21,723 | ₩21,836 | ₩21,449 | ₩21,489 | -1.08% | 6천 |
|---|
| 2026.09.23 | ₩21,596 | ₩21,929 | ₩21,569 | ₩21,596 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩21,689 | ₩21,769 | ₩21,689 | ₩21,743 | +0.25% | 6.8천 |
|---|
| 2026.09.21 | ₩21,836 | ₩21,836 | ₩21,649 | ₩21,689 | -0.67% | 1만 |
|---|
| 2026.09.18 | ₩21,996 | ₩22,232 | ₩21,983 | ₩22,036 | +0.18% | 6.7천 |
|---|
| 2026.09.17 | ₩22,090 | ₩22,276 | ₩21,983 | ₩22,116 | +0.12% | 5.5천 |
|---|
| 2026.09.16 | ₩22,183 | ₩22,276 | ₩22,063 | ₩22,090 | -0.42% | 9.2천 |
|---|
| 2026.09.15 | ₩22,463 | ₩22,690 | ₩22,156 | ₩22,156 | -1.37% | 1.1만 |
|---|
| 2026.09.14 | ₩22,543 | ₩22,543 | ₩22,317 | ₩22,317 | -1.01% | 6.4천 |
|---|
| 2026.09.11 | ₩22,490 | ₩22,530 | ₩22,443 | ₩22,483 | -0.03% | 5천 |
|---|
| 2026.09.10 | ₩22,597 | ₩22,637 | ₩22,397 | ₩22,450 | -0.65% | 1만 |
|---|
| 2026.09.09 | ₩22,797 | ₩22,824 | ₩22,478 | ₩22,782 | -0.06% | 9.1천 |
|---|
| 2026.09.08 | ₩22,757 | ₩22,782 | ₩22,737 | ₩22,782 | +0.11% | 2.8천 |
|---|
| 2026.09.04 | ₩22,737 | ₩22,770 | ₩22,637 | ₩22,690 | -0.21% | 4.5천 |
|---|
| 2026.09.03 | ₩22,744 | ₩22,784 | ₩22,684 | ₩22,757 | +0.06% | 1.2만 |
|---|
| 2026.09.02 | ₩22,624 | ₩22,737 | ₩22,557 | ₩22,690 | +0.29% | 2만 |
|---|
| 2026.09.01 | ₩22,624 | ₩22,677 | ₩22,558 | ₩22,590 | -0.15% | 1.1만 |
|---|
| 2026.08.31 | ₩22,490 | ₩22,690 | ₩22,490 | ₩22,657 | +0.74% | 3.3만 |
|---|
| 2026.08.28 | ₩22,655 | ₩22,655 | ₩22,557 | ₩22,605 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩22,517 | ₩22,557 | ₩22,370 | ₩22,490 | -0.12% | 7.9천 |
|---|
| 2026.08.26 | ₩22,357 | ₩22,677 | ₩22,290 | ₩22,370 | +0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩22,290 | ₩22,463 | ₩22,290 | ₩22,357 | +0.30% | 6.4천 |
|---|
| 2026.08.24 | ₩22,410 | ₩22,490 | ₩22,343 | ₩22,343 | -0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩22,196 | ₩22,357 | ₩22,196 | ₩22,263 | +0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩22,450 | ₩22,450 | ₩22,210 | ₩22,294 | -0.69% | 1.1만 |
|---|
| 2026.08.19 | ₩22,450 | ₩22,568 | ₩22,450 | ₩22,457 | +0.03% | 4.3천 |
|---|
| 2026.08.18 | ₩22,661 | ₩22,730 | ₩22,490 | ₩22,490 | -0.75% | 1.3만 |
|---|
| 2026.08.17 | ₩22,557 | ₩22,757 | ₩22,557 | ₩22,677 | +0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩22,583 | ₩22,677 | ₩22,469 | ₩22,677 | +0.41% | 1.9만 |
|---|
| 2026.08.13 | ₩22,470 | ₩22,543 | ₩22,352 | ₩22,463 | -0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩22,490 | ₩22,490 | ₩22,363 | ₩22,450 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩22,603 | ₩22,603 | ₩22,330 | ₩22,437 | -0.74% | 1.7만 |
|---|
| 2026.08.10 | ₩22,690 | ₩22,757 | ₩22,525 | ₩22,525 | -0.73% | 9.3천 |
|---|
| 2026.08.07 | ₩22,490 | ₩22,690 | ₩22,490 | ₩22,650 | +0.71% | 4.3천 |
|---|
| 2026.08.06 | ₩22,477 | ₩22,624 | ₩22,370 | ₩22,490 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩22,690 | ₩22,757 | ₩22,383 | ₩22,423 | -1.18% | 1.2만 |
|---|
| 2026.08.04 | ₩22,450 | ₩22,624 | ₩22,450 | ₩22,517 | +0.30% | 8.6천 |
|---|
| 2026.08.03 | ₩22,717 | ₩22,824 | ₩22,397 | ₩22,450 | -1.18% | 2.6만 |
|---|
| 2026.07.31 | ₩22,690 | ₩22,917 | ₩22,664 | ₩22,704 | +0.06% | 1.4만 |
|---|
| 2026.07.30 | ₩22,984 | ₩22,984 | ₩22,757 | ₩22,797 | -0.81% | 8.9천 |
|---|
| 2026.07.29 | ₩22,717 | ₩22,997 | ₩22,717 | ₩22,964 | +1.09% | 2만 |
|---|
| 2026.07.28 | ₩22,784 | ₩22,917 | ₩22,570 | ₩22,877 | +0.41% | 1.4만 |
|---|
| 2026.07.27 | ₩22,797 | ₩22,970 | ₩22,797 | ₩22,877 | +0.35% | 1만 |
|---|
| 2026.07.24 | ₩22,944 | ₩22,944 | ₩22,784 | ₩22,930 | -0.06% | 4.8천 |
|---|
| 2026.07.23 | ₩23,124 | ₩23,124 | ₩22,770 | ₩22,864 | -1.13% | 9.8천 |
|---|
| 2026.07.22 | ₩23,157 | ₩23,160 | ₩23,091 | ₩23,104 | -0.23% | 5.3천 |
|---|
| 2026.07.21 | ₩23,104 | ₩23,237 | ₩23,104 | ₩23,201 | +0.42% | 9.3천 |
|---|
| 2026.07.20 | ₩23,211 | ₩23,211 | ₩23,104 | ₩23,144 | -0.29% | 4.1천 |
|---|
| 2026.07.17 | ₩23,171 | ₩23,251 | ₩23,171 | ₩23,224 | +0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩23,278 | ₩23,278 | ₩23,171 | ₩23,224 | -0.23% | 6천 |
|---|
| 2026.07.15 | ₩23,237 | ₩23,358 | ₩23,104 | ₩23,293 | +0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩23,251 | ₩23,371 | ₩23,224 | ₩23,284 | +0.14% | 1.8천 |
|---|
| 2026.07.13 | ₩23,251 | ₩23,358 | ₩23,251 | ₩23,291 | +0.17% | 2.8천 |
|---|
| 2026.07.10 | ₩23,237 | ₩23,330 | ₩23,237 | ₩23,291 | +0.23% | 6.1천 |
|---|
| 2026.07.09 | ₩23,224 | ₩23,364 | ₩23,224 | ₩23,278 | +0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩23,304 | ₩23,331 | ₩23,224 | ₩23,266 | -0.17% | 7.3천 |
|---|
| 2026.07.07 | ₩23,371 | ₩23,371 | ₩23,342 | ₩23,344 | -0.11% | 2.1천 |
|---|
| 2026.07.06 | ₩23,331 | ₩23,424 | ₩23,331 | ₩23,344 | +0.06% | 6.1천 |
|---|
| 2026.07.02 | ₩23,304 | ₩23,398 | ₩23,291 | ₩23,371 | +0.29% | 1.8천 |
|---|
| 2026.07.01 | ₩23,251 | ₩23,638 | ₩23,251 | ₩23,318 | +0.29% | 6.7천 |
|---|
| 2026.06.30 | ₩23,411 | ₩23,478 | ₩23,224 | ₩23,224 | -0.80% | 8.7천 |
|---|
| 2026.06.29 | ₩23,331 | ₩23,665 | ₩23,331 | ₩23,536 | +0.88% | 2.6천 |
|---|
| 2026.06.26 | ₩23,278 | ₩23,438 | ₩23,278 | ₩23,438 | +0.69% | 5.9천 |
|---|
| 2026.06.25 | ₩23,358 | ₩23,438 | ₩23,304 | ₩23,304 | -0.23% | 9.3천 |
|---|
| 2026.06.24 | ₩23,358 | ₩23,491 | ₩23,358 | ₩23,411 | +0.23% | 6.7천 |
|---|
| 2026.06.23 | ₩23,451 | ₩23,625 | ₩23,291 | ₩23,464 | +0.06% | 3.6천 |
|---|
| 2026.06.22 | ₩23,464 | ₩23,718 | ₩23,318 | ₩23,318 | -0.63% | 4.3천 |
|---|
| 2026.06.18 | ₩23,424 | ₩23,424 | ₩23,276 | ₩23,304 | -0.51% | 3.2천 |
|---|
| 2026.06.17 | ₩23,758 | ₩23,825 | ₩23,571 | ₩23,745 | -0.06% | 1.1만 |
|---|
| 2026.06.16 | ₩23,625 | ₩23,700 | ₩23,451 | ₩23,700 | +0.32% | 4.3천 |
|---|
| 2026.06.15 | ₩23,625 | ₩23,823 | ₩23,438 | ₩23,625 | 0.00% | 4.1천 |
|---|
| 2026.06.12 | ₩23,558 | ₩23,798 | ₩23,478 | ₩23,558 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩23,699 | ₩23,699 | ₩23,371 | ₩23,691 | -0.03% | 4.2천 |
|---|
| 2026.06.10 | ₩23,371 | ₩23,438 | ₩23,264 | ₩23,304 | -0.29% | 8.8천 |
|---|
| 2026.06.09 | ₩23,611 | ₩23,611 | ₩23,424 | ₩23,464 | -0.62% | 5.6천 |
|---|
| 2026.06.08 | ₩23,451 | ₩23,598 | ₩23,451 | ₩23,531 | +0.34% | 7.4천 |
|---|
| 2026.06.05 | ₩23,424 | ₩23,516 | ₩23,411 | ₩23,424 | 0.00% | 1만 |
|---|
| 2026.06.04 | ₩23,424 | ₩23,708 | ₩23,424 | ₩23,478 | +0.23% | 4천 |
|---|
| 2026.06.03 | ₩23,504 | ₩23,658 | ₩23,424 | ₩23,424 | -0.34% | 5.4천 |
|---|
| 2026.06.02 | ₩23,398 | ₩23,628 | ₩23,398 | ₩23,531 | +0.57% | 2.2천 |
|---|
| 2026.06.01 | ₩23,558 | ₩23,584 | ₩23,438 | ₩23,531 | -0.11% | 5.1천 |
|---|
| 2026.05.29 | ₩23,625 | ₩23,625 | ₩23,464 | ₩23,465 | -0.68% | 1.6천 |
|---|
| 2026.05.28 | ₩23,651 | ₩23,651 | ₩23,491 | ₩23,591 | -0.25% | 5.6천 |
|---|
| 2026.05.27 | ₩23,558 | ₩23,678 | ₩23,264 | ₩23,558 | 0.00% | 5.7천 |
|---|
| 2026.05.26 | ₩23,531 | ₩23,825 | ₩23,531 | ₩23,558 | +0.11% | 8.6천 |
|---|
| 2026.05.22 | ₩23,464 | ₩23,478 | ₩23,433 | ₩23,478 | +0.06% | 1.1천 |
|---|
| 2026.05.21 | ₩23,418 | ₩23,478 | ₩23,292 | ₩23,451 | +0.14% | 2.8천 |
|---|
| 2026.05.20 | ₩23,358 | ₩23,438 | ₩23,344 | ₩23,424 | +0.29% | 3.3천 |
|---|
| 2026.05.19 | ₩23,691 | ₩23,705 | ₩23,237 | ₩23,344 | -1.46% | 3.3만 |
|---|
| 2026.05.18 | ₩23,758 | ₩23,785 | ₩23,691 | ₩23,745 | -0.06% | 9.6천 |
|---|
| 2026.05.15 | ₩23,758 | ₩23,878 | ₩23,758 | ₩23,785 | +0.11% | 7.5천 |
|---|
| 2026.05.14 | ₩24,012 | ₩24,012 | ₩23,811 | ₩23,811 | -0.84% | 4천 |
|---|
| 2026.05.13 | ₩24,012 | ₩24,078 | ₩23,825 | ₩23,972 | -0.17% | 1.2만 |
|---|
| 2026.05.12 | ₩23,958 | ₩24,011 | ₩23,891 | ₩24,011 | +0.22% | 4.4천 |
|---|
| 2026.05.11 | ₩24,025 | ₩24,025 | ₩23,938 | ₩24,012 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩23,998 | ₩24,052 | ₩23,972 | ₩24,012 | +0.06% | 3.9천 |
|---|
| 2026.05.07 | ₩23,932 | ₩24,012 | ₩23,932 | ₩23,952 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩23,932 | ₩24,012 | ₩23,878 | ₩23,958 | +0.11% | 3.5천 |
|---|
| 2026.05.05 | ₩23,965 | ₩24,005 | ₩23,878 | ₩23,985 | +0.08% | 4.6천 |
|---|
| 2026.05.04 | ₩23,998 | ₩23,998 | ₩23,972 | ₩23,972 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩23,865 | ₩24,012 | ₩23,863 | ₩24,012 | +0.62% | 6.8천 |
|---|
| 2026.04.30 | ₩23,851 | ₩23,958 | ₩23,838 | ₩23,891 | +0.17% | 5.3천 |
|---|
| 2026.04.29 | ₩23,798 | ₩23,945 | ₩23,798 | ₩23,845 | +0.20% | 4.5천 |
|---|
| 2026.04.28 | ₩23,958 | ₩23,958 | ₩23,825 | ₩23,891 | -0.28% | 4.3천 |
|---|
| 2026.04.27 | ₩23,851 | ₩24,078 | ₩23,798 | ₩23,932 | +0.34% | 1.5만 |
|---|
| 2026.04.24 | ₩23,945 | ₩23,972 | ₩23,918 | ₩23,972 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩23,958 | ₩24,078 | ₩23,920 | ₩23,920 | -0.16% | 1.5천 |
|---|
| 2026.04.22 | ₩23,972 | ₩24,052 | ₩23,905 | ₩23,958 | -0.06% | 6천 |
|---|
| 2026.04.21 | ₩24,105 | ₩24,108 | ₩23,958 | ₩23,985 | -0.50% | 5.8천 |
|---|
| 2026.04.20 | ₩24,145 | ₩24,145 | ₩23,905 | ₩24,078 | -0.28% | 8.3천 |
|---|
| 2026.04.17 | ₩23,998 | ₩24,185 | ₩23,896 | ₩24,082 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩23,958 | ₩24,012 | ₩23,838 | ₩23,838 | -0.50% | 5.1천 |
|---|
| 2026.04.15 | ₩23,945 | ₩24,128 | ₩23,932 | ₩23,958 | +0.06% | 7.7천 |
|---|
| 2026.04.14 | ₩23,918 | ₩24,132 | ₩23,918 | ₩24,038 | +0.50% | 9.1천 |
|---|
| 2026.04.13 | ₩24,005 | ₩24,118 | ₩23,918 | ₩23,932 | -0.31% | 1.1만 |
|---|
| 2026.04.10 | ₩24,118 | ₩24,118 | ₩23,909 | ₩24,000 | -0.49% | 4.4천 |
|---|
| 2026.04.09 | ₩23,972 | ₩24,078 | ₩23,891 | ₩24,012 | +0.17% | 4.8천 |
|---|
| 2026.04.08 | ₩24,065 | ₩24,198 | ₩24,025 | ₩24,105 | +0.17% | 0 |
|---|
| 2026.04.07 | ₩23,985 | ₩23,998 | ₩23,857 | ₩23,912 | -0.31% | 5.3천 |
|---|
| 2026.04.06 | ₩24,025 | ₩24,105 | ₩23,878 | ₩23,905 | -0.50% | 9.2천 |
|---|
| 2026.04.02 | ₩24,092 | ₩24,106 | ₩24,038 | ₩24,069 | -0.10% | 1.5천 |
|---|
| 2026.04.01 | ₩24,172 | ₩24,172 | ₩24,065 | ₩24,100 | -0.30% | 1.4천 |
|---|
| 2026.03.31 | ₩24,052 | ₩24,212 | ₩24,052 | ₩24,132 | +0.33% | 2.5천 |
|---|
| 2026.03.30 | ₩23,945 | ₩24,085 | ₩23,918 | ₩23,918 | -0.11% | 4.7천 |
|---|
| 2026.03.27 | ₩23,851 | ₩24,225 | ₩23,851 | ₩23,891 | +0.17% | 5.9천 |
|---|
| 2026.03.26 | ₩24,252 | ₩24,292 | ₩23,665 | ₩24,212 | -0.17% | 8천 |
|---|
| 2026.03.25 | ₩24,132 | ₩24,399 | ₩23,758 | ₩24,132 | 0.00% | 7.2천 |
|---|
| 2026.03.24 | ₩24,092 | ₩24,158 | ₩24,078 | ₩24,158 | +0.28% | 1.8천 |
|---|
| 2026.03.23 | ₩24,332 | ₩24,359 | ₩24,092 | ₩24,158 | -0.71% | 1.4만 |
|---|
| 2026.03.20 | ₩24,385 | ₩24,385 | ₩24,172 | ₩24,172 | -0.88% | 4.1천 |
|---|
| 2026.03.19 | ₩24,443 | ₩24,443 | ₩24,025 | ₩24,299 | -0.59% | 2.4천 |
|---|
| 2026.03.18 | ₩24,559 | ₩24,666 | ₩24,265 | ₩24,492 | -0.27% | 2.6천 |
|---|
| 2026.03.17 | ₩24,439 | ₩24,452 | ₩24,172 | ₩24,265 | -0.71% | 5천 |
|---|
| 2026.03.16 | ₩24,325 | ₩24,345 | ₩24,105 | ₩24,145 | -0.74% | 1.2천 |
|---|
| 2026.03.13 | ₩24,465 | ₩24,465 | ₩24,078 | ₩24,145 | -1.31% | 6.8천 |
|---|
| 2026.03.12 | ₩24,345 | ₩24,639 | ₩23,758 | ₩24,052 | -1.21% | 1.1만 |
|---|
| 2026.03.11 | ₩24,959 | ₩24,959 | ₩24,519 | ₩24,532 | -1.71% | 5.1천 |
|---|
| 2026.03.10 | ₩24,599 | ₩24,666 | ₩24,599 | ₩24,666 | +0.27% | 1 |
|---|
| 2026.03.09 | ₩24,799 | ₩24,933 | ₩24,586 | ₩24,732 | -0.27% | 1 |
|---|
| 2026.03.06 | ₩24,586 | ₩24,914 | ₩24,292 | ₩24,626 | +0.16% | 1 |
|---|
| 2026.03.05 | ₩25,013 | ₩25,013 | ₩24,692 | ₩24,826 | -0.75% | 1 |
|---|
| 2026.03.04 | ₩24,599 | ₩24,946 | ₩24,559 | ₩24,946 | +1.41% | 1 |
|---|
| 2026.03.03 | ₩24,875 | ₩24,946 | ₩24,850 | ₩24,946 | +0.28% | 1 |
|---|
| 2026.03.02 | ₩24,879 | ₩25,026 | ₩24,706 | ₩24,759 | -0.48% | 1 |
|---|
| 2026.02.27 | ₩24,759 | ₩24,839 | ₩24,759 | ₩24,828 | +0.28% | 1 |
|---|
| 2026.02.26 | ₩24,879 | ₩24,879 | ₩24,826 | ₩24,830 | -0.20% | 1.9천 |
|---|
| 2026.02.25 | ₩24,879 | ₩24,879 | ₩24,746 | ₩24,812 | -0.27% | 1 |
|---|
| 2026.02.24 | ₩24,559 | ₩24,812 | ₩24,559 | ₩24,812 | +1.03% | 1 |
|---|
| 2026.02.23 | ₩24,786 | ₩24,799 | ₩24,599 | ₩24,659 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩24,759 | ₩24,786 | ₩24,601 | ₩24,732 | -0.11% | 4.6천 |
|---|
| 2026.02.19 | ₩24,679 | ₩24,804 | ₩24,679 | ₩24,759 | +0.32% | 3.6천 |
|---|
| 2026.02.18 | ₩24,652 | ₩24,759 | ₩24,492 | ₩24,692 | +0.16% | 4.5천 |
|---|
| 2026.02.17 | ₩24,906 | ₩24,906 | ₩24,612 | ₩24,612 | -1.18% | 9천 |
|---|
| 2026.02.13 | ₩24,572 | ₩24,666 | ₩24,572 | ₩24,666 | +0.38% | 3.6천 |
|---|
| 2026.02.12 | ₩24,372 | ₩24,532 | ₩24,372 | ₩24,532 | +0.66% | 2.9천 |
|---|
| 2026.02.11 | ₩24,239 | ₩24,492 | ₩24,239 | ₩24,372 | +0.55% | 5.1천 |
|---|
| 2026.02.10 | ₩24,305 | ₩24,492 | ₩24,305 | ₩24,345 | +0.16% | 5천 |
|---|
| 2026.02.09 | ₩24,359 | ₩24,452 | ₩24,292 | ₩24,365 | +0.03% | 8천 |
|---|
| 2026.02.06 | ₩24,359 | ₩24,479 | ₩24,332 | ₩24,425 | +0.27% | 3.6천 |
|---|
| 2026.02.05 | ₩24,412 | ₩24,425 | ₩24,172 | ₩24,385 | -0.11% | 6.4천 |
|---|
| 2026.02.04 | ₩24,492 | ₩24,492 | ₩24,399 | ₩24,425 | -0.28% | 4천 |
|---|
| 2026.02.03 | ₩24,345 | ₩24,538 | ₩24,332 | ₩24,439 | +0.38% | 3.6천 |
|---|
| 2026.02.02 | ₩24,479 | ₩24,612 | ₩24,292 | ₩24,532 | +0.22% | 4.9천 |
|---|
| 2026.01.30 | ₩24,279 | ₩24,519 | ₩24,092 | ₩24,479 | +0.82% | 7.8천 |
|---|
| 2026.01.29 | ₩24,425 | ₩24,572 | ₩24,332 | ₩24,412 | -0.05% | 9.1천 |
|---|
| 2026.01.28 | ₩24,425 | ₩24,572 | ₩24,425 | ₩24,509 | +0.34% | 3.8천 |
|---|
| 2026.01.27 | ₩24,492 | ₩24,545 | ₩24,452 | ₩24,465 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩24,559 | ₩24,559 | ₩24,399 | ₩24,492 | -0.27% | 6.7천 |
|---|
| 2026.01.23 | ₩24,465 | ₩24,572 | ₩24,465 | ₩24,519 | +0.22% | 4.2천 |
|---|
| 2026.01.22 | ₩24,492 | ₩24,612 | ₩24,492 | ₩24,505 | +0.05% | 2천 |
|---|
| 2026.01.21 | ₩24,492 | ₩24,492 | ₩24,425 | ₩24,492 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩24,546 | ₩24,625 | ₩24,425 | ₩24,479 | -0.27% | 8천 |
|---|
| 2026.01.16 | ₩24,666 | ₩24,666 | ₩24,465 | ₩24,572 | -0.38% | 3.1천 |
|---|
| 2026.01.15 | ₩24,652 | ₩24,652 | ₩24,479 | ₩24,532 | -0.49% | 8천 |
|---|
| 2026.01.14 | ₩24,599 | ₩24,639 | ₩24,519 | ₩24,585 | -0.05% | 3.1천 |
|---|
| 2026.01.13 | ₩24,439 | ₩24,652 | ₩24,439 | ₩24,599 | +0.66% | 3.3천 |
|---|
| 2026.01.12 | ₩24,525 | ₩24,545 | ₩24,332 | ₩24,545 | +0.08% | 2.6천 |
|---|
| 2026.01.09 | ₩24,412 | ₩24,545 | ₩24,305 | ₩24,545 | +0.55% | 6.8천 |
|---|
| 2026.01.08 | ₩24,319 | ₩24,478 | ₩24,265 | ₩24,412 | +0.38% | 5.2천 |
|---|
| 2026.01.07 | ₩24,372 | ₩24,425 | ₩24,269 | ₩24,425 | +0.22% | 4천 |
|---|
| 2026.01.06 | ₩24,319 | ₩24,439 | ₩24,158 | ₩24,305 | -0.05% | 3.9천 |
|---|
| 2026.01.05 | ₩24,265 | ₩24,452 | ₩24,118 | ₩24,225 | -0.17% | 2만 |
|---|
| 2026.01.02 | ₩24,252 | ₩24,423 | ₩24,185 | ₩24,423 | +0.70% | 2천 |
|---|
| 2025.12.31 | ₩24,132 | ₩24,252 | ₩24,132 | ₩24,185 | +0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩24,118 | ₩24,212 | ₩24,118 | ₩24,145 | +0.11% | 1.7만 |
|---|
| 2025.12.29 | ₩24,078 | ₩24,185 | ₩24,078 | ₩24,105 | +0.11% | 2만 |
|---|
| 2025.12.26 | ₩24,119 | ₩24,252 | ₩24,118 | ₩24,185 | +0.28% | 1.3만 |
|---|
| 2025.12.24 | ₩24,172 | ₩24,252 | ₩24,105 | ₩24,158 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩24,145 | ₩24,172 | ₩24,105 | ₩24,172 | +0.11% | 1.8만 |
|---|
| 2025.12.22 | ₩24,279 | ₩24,279 | ₩24,052 | ₩24,138 | -0.58% | 1.5만 |
|---|
| 2025.12.19 | ₩24,505 | ₩24,505 | ₩24,225 | ₩24,225 | -1.14% | 5.1천 |
|---|
| 2025.12.18 | ₩24,345 | ₩24,479 | ₩24,292 | ₩24,439 | +0.38% | 1.1만 |
|---|
| 2025.12.17 | ₩24,826 | ₩24,906 | ₩24,666 | ₩24,742 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩24,706 | ₩24,770 | ₩24,652 | ₩24,770 | +0.26% | 8.5천 |
|---|
| 2025.12.15 | ₩24,626 | ₩24,719 | ₩24,519 | ₩24,626 | 0.00% | 9.5천 |
|---|
| 2025.12.12 | ₩24,505 | ₩24,746 | ₩24,505 | ₩24,626 | +0.49% | 2만 |
|---|
| 2025.12.11 | ₩24,559 | ₩24,732 | ₩24,532 | ₩24,732 | +0.71% | 2.8만 |
|---|
| 2025.12.10 | ₩24,986 | ₩24,986 | ₩24,543 | ₩24,612 | -1.50% | 3.1만 |
|---|
| 2025.12.09 | ₩24,626 | ₩24,973 | ₩24,626 | ₩24,879 | +1.03% | 8.7천 |
|---|
| 2025.12.08 | ₩24,954 | ₩25,026 | ₩24,639 | ₩24,851 | -0.41% | 9.1천 |
|---|
| 2025.12.05 | ₩24,692 | ₩24,726 | ₩24,599 | ₩24,706 | +0.05% | 5.1천 |
|---|
| 2025.12.04 | ₩24,599 | ₩24,766 | ₩24,599 | ₩24,626 | +0.11% | 7천 |
|---|
| 2025.12.03 | ₩24,826 | ₩24,826 | ₩24,452 | ₩24,746 | -0.32% | 6.9천 |
|---|
| 2025.12.02 | ₩24,719 | ₩24,812 | ₩24,719 | ₩24,786 | +0.27% | 8.1천 |
|---|
| 2025.12.01 | ₩24,692 | ₩24,826 | ₩24,692 | ₩24,799 | +0.43% | 2천 |
|---|
| 2025.11.28 | ₩24,799 | ₩24,812 | ₩24,786 | ₩24,786 | -0.05% | 2.4천 |
|---|
| 2025.11.26 | ₩24,706 | ₩24,799 | ₩24,654 | ₩24,772 | +0.27% | 4.2천 |
|---|
| 2025.11.25 | ₩24,692 | ₩24,846 | ₩24,692 | ₩24,759 | +0.27% | 7.3천 |
|---|
| 2025.11.24 | ₩24,893 | ₩24,893 | ₩24,719 | ₩24,719 | -0.70% | 2.4천 |
|---|
| 2025.11.21 | ₩24,732 | ₩24,799 | ₩24,305 | ₩24,759 | +0.11% | 1.6만 |
|---|
| 2025.11.20 | ₩24,626 | ₩24,732 | ₩24,559 | ₩24,732 | +0.43% | 1.5천 |
|---|
| 2025.11.19 | ₩24,559 | ₩24,599 | ₩24,479 | ₩24,599 | +0.16% | 2.7천 |
|---|
| 2025.11.18 | ₩24,479 | ₩24,572 | ₩24,359 | ₩24,559 | +0.33% | 7.2천 |
|---|
| 2025.11.17 | ₩24,799 | ₩24,805 | ₩24,425 | ₩24,477 | -1.30% | 8.7천 |
|---|
| 2025.11.14 | ₩24,792 | ₩24,858 | ₩24,692 | ₩24,719 | -0.30% | 3.4천 |
|---|
| 2025.11.13 | ₩24,893 | ₩25,026 | ₩24,759 | ₩24,799 | -0.38% | 5.6천 |
|---|
| 2025.11.12 | ₩24,826 | ₩24,973 | ₩24,826 | ₩24,893 | +0.27% | 1.8천 |
|---|
| 2025.11.11 | ₩24,893 | ₩24,933 | ₩24,719 | ₩24,828 | -0.26% | 3.4천 |
|---|
| 2025.11.10 | ₩24,666 | ₩24,946 | ₩24,666 | ₩24,826 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩24,652 | ₩24,809 | ₩24,545 | ₩24,666 | +0.05% | 1.7만 |
|---|
| 2025.11.06 | ₩25,119 | ₩25,119 | ₩24,839 | ₩24,839 | -1.12% | 6.4천 |
|---|
| 2025.11.05 | ₩24,839 | ₩25,106 | ₩24,759 | ₩25,079 | +0.97% | 1.2만 |
|---|
| 2025.11.04 | ₩24,879 | ₩25,013 | ₩24,852 | ₩24,959 | +0.32% | 1.2만 |
|---|
| 2025.11.03 | ₩24,920 | ₩25,066 | ₩24,826 | ₩25,066 | +0.58% | 4.3천 |
|---|
| 2025.10.31 | ₩24,759 | ₩24,852 | ₩24,746 | ₩24,826 | +0.27% | 7.2천 |
|---|
| 2025.10.30 | ₩24,919 | ₩24,919 | ₩24,759 | ₩24,759 | -0.64% | 2.3천 |
|---|
| 2025.10.29 | ₩24,852 | ₩25,014 | ₩24,799 | ₩24,799 | -0.21% | 1.3만 |
|---|
| 2025.10.28 | ₩24,999 | ₩25,093 | ₩24,893 | ₩24,966 | -0.13% | 9.2천 |
|---|
| 2025.10.27 | ₩24,986 | ₩25,119 | ₩24,986 | ₩25,026 | +0.16% | 4.7천 |
|---|
| 2025.10.24 | ₩25,093 | ₩25,181 | ₩25,093 | ₩25,119 | +0.11% | 4.8천 |
|---|
| 2025.10.23 | ₩24,999 | ₩25,013 | ₩24,933 | ₩24,959 | -0.16% | 2.4천 |
|---|
| 2025.10.22 | ₩25,093 | ₩25,146 | ₩24,866 | ₩25,039 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩24,933 | ₩25,053 | ₩24,933 | ₩24,959 | +0.11% | 4.3천 |
|---|
| 2025.10.20 | ₩24,706 | ₩25,026 | ₩24,692 | ₩24,946 | +0.97% | 1.4만 |
|---|
| 2025.10.17 | ₩24,881 | ₩24,881 | ₩24,465 | ₩24,723 | -0.64% | 8천 |
|---|
| 2025.10.16 | ₩24,759 | ₩24,759 | ₩24,612 | ₩24,612 | -0.59% | 1.8천 |
|---|
| 2025.10.15 | ₩24,692 | ₩24,752 | ₩24,566 | ₩24,732 | +0.16% | 3.7천 |
|---|
| 2025.10.14 | ₩24,492 | ₩24,692 | ₩24,492 | ₩24,692 | +0.82% | 5.6천 |
|---|
| 2025.10.13 | ₩24,532 | ₩24,612 | ₩24,492 | ₩24,584 | +0.21% | 8.5천 |
|---|
| 2025.10.10 | ₩24,693 | ₩24,724 | ₩24,532 | ₩24,532 | -0.65% | 4.3천 |
|---|
