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 | ₩21,961 | ₩21,981 | ₩21,774 | ₩21,854 | -0.49% | 8.9천 |
| 2026.10.08 | ₩21,814 | ₩21,975 | ₩21,547 | ₩21,941 | +0.58% | 1.2만 |
| 2026.10.07 | ₩21,801 | ₩22,121 | ₩21,694 | ₩21,708 | -0.43% | 1.8만 |
| 2026.10.06 | ₩21,894 | ₩21,894 | ₩21,627 | ₩21,801 | -0.43% | 8.6천 |
| 2026.10.05 | ₩21,521 | ₩21,828 | ₩21,507 | ₩21,694 | +0.81% | 6.5천 |
| 2026.10.02 | ₩21,734 | ₩21,801 | ₩21,494 | ₩21,614 | -0.55% | 1.7만 |
| 2026.10.01 | ₩21,427 | ₩21,748 | ₩21,387 | ₩21,668 | +1.12% | 8.4천 |
| 2026.09.30 | ₩21,507 | ₩21,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,494 |
| -0.06% |
| 2.1만 |
| 2026.09.29 | ₩21,494 | ₩21,494 | ₩21,300 | ₩21,494 | 0.00% | 9.4천 |
|---|
| 2026.09.28 | ₩21,494 | ₩21,561 | ₩21,160 | ₩21,454 | -0.19% | 2.4만 |
|---|
| 2026.09.25 | ₩21,624 | ₩21,868 | ₩21,561 | ₩21,614 | -0.05% | 8.6천 |
|---|
| 2026.09.24 | ₩21,728 | ₩21,841 | ₩21,454 | ₩21,494 | -1.08% | 6천 |
|---|
| 2026.09.23 | ₩21,601 | ₩21,935 | ₩21,574 | ₩21,601 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩21,694 | ₩21,774 | ₩21,694 | ₩21,748 | +0.25% | 6.8천 |
|---|
| 2026.09.21 | ₩21,841 | ₩21,841 | ₩21,654 | ₩21,694 | -0.67% | 1만 |
|---|
| 2026.09.18 | ₩22,001 | ₩22,237 | ₩21,988 | ₩22,041 | +0.18% | 6.7천 |
|---|
| 2026.09.17 | ₩22,095 | ₩22,282 | ₩21,988 | ₩22,121 | +0.12% | 5.5천 |
|---|
| 2026.09.16 | ₩22,188 | ₩22,282 | ₩22,068 | ₩22,095 | -0.42% | 9.2천 |
|---|
| 2026.09.15 | ₩22,469 | ₩22,696 | ₩22,161 | ₩22,161 | -1.37% | 1.1만 |
|---|
| 2026.09.14 | ₩22,549 | ₩22,549 | ₩22,322 | ₩22,322 | -1.01% | 6.4천 |
|---|
| 2026.09.11 | ₩22,495 | ₩22,535 | ₩22,449 | ₩22,489 | -0.03% | 5천 |
|---|
| 2026.09.10 | ₩22,602 | ₩22,642 | ₩22,402 | ₩22,455 | -0.65% | 1만 |
|---|
| 2026.09.09 | ₩22,802 | ₩22,829 | ₩22,483 | ₩22,788 | -0.06% | 9.1천 |
|---|
| 2026.09.08 | ₩22,762 | ₩22,788 | ₩22,742 | ₩22,788 | +0.11% | 2.8천 |
|---|
| 2026.09.04 | ₩22,742 | ₩22,775 | ₩22,642 | ₩22,696 | -0.21% | 4.5천 |
|---|
| 2026.09.03 | ₩22,749 | ₩22,789 | ₩22,689 | ₩22,762 | +0.06% | 1.2만 |
|---|
| 2026.09.02 | ₩22,629 | ₩22,742 | ₩22,562 | ₩22,696 | +0.29% | 2만 |
|---|
| 2026.09.01 | ₩22,629 | ₩22,682 | ₩22,563 | ₩22,595 | -0.15% | 1.1만 |
|---|
| 2026.08.31 | ₩22,495 | ₩22,696 | ₩22,495 | ₩22,662 | +0.74% | 3.3만 |
|---|
| 2026.08.28 | ₩22,660 | ₩22,660 | ₩22,562 | ₩22,610 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩22,522 | ₩22,562 | ₩22,375 | ₩22,495 | -0.12% | 7.9천 |
|---|
| 2026.08.26 | ₩22,362 | ₩22,682 | ₩22,295 | ₩22,375 | +0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩22,295 | ₩22,468 | ₩22,295 | ₩22,362 | +0.30% | 6.4천 |
|---|
| 2026.08.24 | ₩22,415 | ₩22,495 | ₩22,348 | ₩22,348 | -0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩22,202 | ₩22,362 | ₩22,202 | ₩22,268 | +0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩22,455 | ₩22,455 | ₩22,215 | ₩22,299 | -0.69% | 1.1만 |
|---|
| 2026.08.19 | ₩22,455 | ₩22,573 | ₩22,455 | ₩22,462 | +0.03% | 4.3천 |
|---|
| 2026.08.18 | ₩22,666 | ₩22,736 | ₩22,495 | ₩22,495 | -0.75% | 1.3만 |
|---|
| 2026.08.17 | ₩22,562 | ₩22,762 | ₩22,562 | ₩22,682 | +0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩22,589 | ₩22,682 | ₩22,474 | ₩22,682 | +0.41% | 1.9만 |
|---|
| 2026.08.13 | ₩22,475 | ₩22,549 | ₩22,358 | ₩22,469 | -0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩22,495 | ₩22,495 | ₩22,368 | ₩22,455 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩22,609 | ₩22,609 | ₩22,335 | ₩22,442 | -0.74% | 1.7만 |
|---|
| 2026.08.10 | ₩22,696 | ₩22,762 | ₩22,530 | ₩22,530 | -0.73% | 9.3천 |
|---|
| 2026.08.07 | ₩22,495 | ₩22,696 | ₩22,495 | ₩22,655 | +0.71% | 4.3천 |
|---|
| 2026.08.06 | ₩22,482 | ₩22,629 | ₩22,375 | ₩22,495 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩22,696 | ₩22,762 | ₩22,388 | ₩22,429 | -1.18% | 1.2만 |
|---|
| 2026.08.04 | ₩22,455 | ₩22,629 | ₩22,455 | ₩22,522 | +0.30% | 8.6천 |
|---|
| 2026.08.03 | ₩22,722 | ₩22,829 | ₩22,402 | ₩22,455 | -1.18% | 2.6만 |
|---|
| 2026.07.31 | ₩22,696 | ₩22,922 | ₩22,669 | ₩22,709 | +0.06% | 1.4만 |
|---|
| 2026.07.30 | ₩22,989 | ₩22,989 | ₩22,762 | ₩22,802 | -0.81% | 8.9천 |
|---|
| 2026.07.29 | ₩22,722 | ₩23,003 | ₩22,722 | ₩22,969 | +1.09% | 2만 |
|---|
| 2026.07.28 | ₩22,789 | ₩22,922 | ₩22,575 | ₩22,882 | +0.41% | 1.4만 |
|---|
| 2026.07.27 | ₩22,802 | ₩22,976 | ₩22,802 | ₩22,882 | +0.35% | 1만 |
|---|
| 2026.07.24 | ₩22,949 | ₩22,949 | ₩22,789 | ₩22,936 | -0.06% | 4.8천 |
|---|
| 2026.07.23 | ₩23,129 | ₩23,129 | ₩22,776 | ₩22,869 | -1.13% | 9.8천 |
|---|
| 2026.07.22 | ₩23,163 | ₩23,165 | ₩23,096 | ₩23,109 | -0.23% | 5.3천 |
|---|
| 2026.07.21 | ₩23,109 | ₩23,243 | ₩23,109 | ₩23,206 | +0.42% | 9.3천 |
|---|
| 2026.07.20 | ₩23,216 | ₩23,216 | ₩23,109 | ₩23,149 | -0.29% | 4.1천 |
|---|
| 2026.07.17 | ₩23,176 | ₩23,256 | ₩23,176 | ₩23,229 | +0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩23,283 | ₩23,283 | ₩23,176 | ₩23,230 | -0.23% | 6천 |
|---|
| 2026.07.15 | ₩23,243 | ₩23,363 | ₩23,109 | ₩23,299 | +0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩23,256 | ₩23,376 | ₩23,230 | ₩23,289 | +0.14% | 1.8천 |
|---|
| 2026.07.13 | ₩23,256 | ₩23,363 | ₩23,256 | ₩23,296 | +0.17% | 2.8천 |
|---|
| 2026.07.10 | ₩23,243 | ₩23,335 | ₩23,243 | ₩23,296 | +0.23% | 6.1천 |
|---|
| 2026.07.09 | ₩23,230 | ₩23,370 | ₩23,230 | ₩23,283 | +0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩23,310 | ₩23,336 | ₩23,230 | ₩23,271 | -0.17% | 7.3천 |
|---|
| 2026.07.07 | ₩23,376 | ₩23,376 | ₩23,347 | ₩23,350 | -0.11% | 2.1천 |
|---|
| 2026.07.06 | ₩23,336 | ₩23,430 | ₩23,336 | ₩23,350 | +0.06% | 6.1천 |
|---|
| 2026.07.02 | ₩23,310 | ₩23,403 | ₩23,296 | ₩23,376 | +0.29% | 1.8천 |
|---|
| 2026.07.01 | ₩23,256 | ₩23,643 | ₩23,256 | ₩23,323 | +0.29% | 6.7천 |
|---|
| 2026.06.30 | ₩23,416 | ₩23,483 | ₩23,230 | ₩23,230 | -0.80% | 8.7천 |
|---|
| 2026.06.29 | ₩23,336 | ₩23,670 | ₩23,336 | ₩23,541 | +0.88% | 2.6천 |
|---|
| 2026.06.26 | ₩23,283 | ₩23,443 | ₩23,283 | ₩23,443 | +0.69% | 5.9천 |
|---|
| 2026.06.25 | ₩23,363 | ₩23,443 | ₩23,310 | ₩23,310 | -0.23% | 9.3천 |
|---|
| 2026.06.24 | ₩23,363 | ₩23,497 | ₩23,363 | ₩23,416 | +0.23% | 6.7천 |
|---|
| 2026.06.23 | ₩23,456 | ₩23,630 | ₩23,296 | ₩23,470 | +0.06% | 3.6천 |
|---|
| 2026.06.22 | ₩23,470 | ₩23,723 | ₩23,323 | ₩23,323 | -0.63% | 4.3천 |
|---|
| 2026.06.18 | ₩23,430 | ₩23,430 | ₩23,281 | ₩23,310 | -0.51% | 3.2천 |
|---|
| 2026.06.17 | ₩23,764 | ₩23,830 | ₩23,577 | ₩23,750 | -0.06% | 1.1만 |
|---|
| 2026.06.16 | ₩23,630 | ₩23,705 | ₩23,456 | ₩23,705 | +0.32% | 4.3천 |
|---|
| 2026.06.15 | ₩23,630 | ₩23,829 | ₩23,443 | ₩23,630 | 0.00% | 4.1천 |
|---|
| 2026.06.12 | ₩23,563 | ₩23,804 | ₩23,483 | ₩23,563 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩23,705 | ₩23,705 | ₩23,376 | ₩23,697 | -0.03% | 4.2천 |
|---|
| 2026.06.10 | ₩23,377 | ₩23,443 | ₩23,270 | ₩23,310 | -0.29% | 8.8천 |
|---|
| 2026.06.09 | ₩23,617 | ₩23,617 | ₩23,430 | ₩23,470 | -0.62% | 5.6천 |
|---|
| 2026.06.08 | ₩23,456 | ₩23,603 | ₩23,456 | ₩23,537 | +0.34% | 7.4천 |
|---|
| 2026.06.05 | ₩23,430 | ₩23,522 | ₩23,416 | ₩23,430 | 0.00% | 1만 |
|---|
| 2026.06.04 | ₩23,430 | ₩23,714 | ₩23,430 | ₩23,483 | +0.23% | 4천 |
|---|
| 2026.06.03 | ₩23,510 | ₩23,663 | ₩23,430 | ₩23,430 | -0.34% | 5.4천 |
|---|
| 2026.06.02 | ₩23,403 | ₩23,634 | ₩23,403 | ₩23,537 | +0.57% | 2.2천 |
|---|
| 2026.06.01 | ₩23,563 | ₩23,590 | ₩23,443 | ₩23,537 | -0.11% | 5.1천 |
|---|
| 2026.05.29 | ₩23,630 | ₩23,630 | ₩23,470 | ₩23,470 | -0.68% | 1.6천 |
|---|
| 2026.05.28 | ₩23,657 | ₩23,657 | ₩23,497 | ₩23,597 | -0.25% | 5.6천 |
|---|
| 2026.05.27 | ₩23,563 | ₩23,683 | ₩23,270 | ₩23,563 | 0.00% | 5.7천 |
|---|
| 2026.05.26 | ₩23,537 | ₩23,830 | ₩23,537 | ₩23,563 | +0.11% | 8.6천 |
|---|
| 2026.05.22 | ₩23,470 | ₩23,483 | ₩23,439 | ₩23,483 | +0.06% | 1.1천 |
|---|
| 2026.05.21 | ₩23,423 | ₩23,483 | ₩23,297 | ₩23,456 | +0.14% | 2.8천 |
|---|
| 2026.05.20 | ₩23,363 | ₩23,443 | ₩23,350 | ₩23,430 | +0.29% | 3.3천 |
|---|
| 2026.05.19 | ₩23,697 | ₩23,710 | ₩23,243 | ₩23,350 | -1.46% | 3.3만 |
|---|
| 2026.05.18 | ₩23,764 | ₩23,790 | ₩23,697 | ₩23,750 | -0.06% | 9.6천 |
|---|
| 2026.05.15 | ₩23,764 | ₩23,884 | ₩23,764 | ₩23,790 | +0.11% | 7.5천 |
|---|
| 2026.05.14 | ₩24,017 | ₩24,017 | ₩23,816 | ₩23,816 | -0.84% | 4천 |
|---|
| 2026.05.13 | ₩24,017 | ₩24,084 | ₩23,830 | ₩23,977 | -0.17% | 1.2만 |
|---|
| 2026.05.12 | ₩23,964 | ₩24,017 | ₩23,897 | ₩24,017 | +0.22% | 4.4천 |
|---|
| 2026.05.11 | ₩24,031 | ₩24,031 | ₩23,944 | ₩24,017 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩24,004 | ₩24,057 | ₩23,977 | ₩24,017 | +0.06% | 3.9천 |
|---|
| 2026.05.07 | ₩23,937 | ₩24,017 | ₩23,937 | ₩23,957 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩23,937 | ₩24,017 | ₩23,884 | ₩23,964 | +0.11% | 3.5천 |
|---|
| 2026.05.05 | ₩23,970 | ₩24,011 | ₩23,884 | ₩23,990 | +0.08% | 4.6천 |
|---|
| 2026.05.04 | ₩24,004 | ₩24,004 | ₩23,977 | ₩23,977 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩23,870 | ₩24,017 | ₩23,868 | ₩24,017 | +0.62% | 6.8천 |
|---|
| 2026.04.30 | ₩23,857 | ₩23,964 | ₩23,844 | ₩23,897 | +0.17% | 5.3천 |
|---|
| 2026.04.29 | ₩23,804 | ₩23,950 | ₩23,804 | ₩23,850 | +0.20% | 4.5천 |
|---|
| 2026.04.28 | ₩23,964 | ₩23,964 | ₩23,831 | ₩23,897 | -0.28% | 4.3천 |
|---|
| 2026.04.27 | ₩23,857 | ₩24,084 | ₩23,804 | ₩23,937 | +0.34% | 1.5만 |
|---|
| 2026.04.24 | ₩23,950 | ₩23,977 | ₩23,924 | ₩23,977 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩23,964 | ₩24,084 | ₩23,926 | ₩23,926 | -0.16% | 1.5천 |
|---|
| 2026.04.22 | ₩23,977 | ₩24,057 | ₩23,910 | ₩23,964 | -0.06% | 6천 |
|---|
| 2026.04.21 | ₩24,111 | ₩24,113 | ₩23,964 | ₩23,990 | -0.50% | 5.8천 |
|---|
| 2026.04.20 | ₩24,151 | ₩24,151 | ₩23,910 | ₩24,084 | -0.28% | 8.3천 |
|---|
| 2026.04.17 | ₩24,004 | ₩24,191 | ₩23,901 | ₩24,088 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩23,964 | ₩24,017 | ₩23,844 | ₩23,844 | -0.50% | 5.1천 |
|---|
| 2026.04.15 | ₩23,950 | ₩24,134 | ₩23,937 | ₩23,964 | +0.06% | 7.7천 |
|---|
| 2026.04.14 | ₩23,924 | ₩24,137 | ₩23,924 | ₩24,044 | +0.50% | 9.1천 |
|---|
| 2026.04.13 | ₩24,011 | ₩24,124 | ₩23,924 | ₩23,937 | -0.31% | 1.1만 |
|---|
| 2026.04.10 | ₩24,124 | ₩24,124 | ₩23,914 | ₩24,006 | -0.49% | 4.4천 |
|---|
| 2026.04.09 | ₩23,977 | ₩24,084 | ₩23,897 | ₩24,017 | +0.17% | 4.8천 |
|---|
| 2026.04.08 | ₩24,071 | ₩24,204 | ₩24,031 | ₩24,111 | +0.17% | 0 |
|---|
| 2026.04.07 | ₩23,990 | ₩24,004 | ₩23,863 | ₩23,917 | -0.31% | 5.3천 |
|---|
| 2026.04.06 | ₩24,031 | ₩24,111 | ₩23,884 | ₩23,910 | -0.50% | 9.2천 |
|---|
| 2026.04.02 | ₩24,097 | ₩24,112 | ₩24,044 | ₩24,074 | -0.10% | 1.5천 |
|---|
| 2026.04.01 | ₩24,177 | ₩24,177 | ₩24,071 | ₩24,106 | -0.30% | 1.4천 |
|---|
| 2026.03.31 | ₩24,057 | ₩24,217 | ₩24,057 | ₩24,137 | +0.33% | 2.5천 |
|---|
| 2026.03.30 | ₩23,950 | ₩24,091 | ₩23,924 | ₩23,924 | -0.11% | 4.7천 |
|---|
| 2026.03.27 | ₩23,857 | ₩24,231 | ₩23,857 | ₩23,897 | +0.17% | 5.9천 |
|---|
| 2026.03.26 | ₩24,257 | ₩24,298 | ₩23,670 | ₩24,217 | -0.17% | 8천 |
|---|
| 2026.03.25 | ₩24,137 | ₩24,404 | ₩23,764 | ₩24,137 | 0.00% | 7.2천 |
|---|
| 2026.03.24 | ₩24,097 | ₩24,164 | ₩24,084 | ₩24,164 | +0.28% | 1.8천 |
|---|
| 2026.03.23 | ₩24,338 | ₩24,364 | ₩24,097 | ₩24,164 | -0.71% | 1.4만 |
|---|
| 2026.03.20 | ₩24,391 | ₩24,391 | ₩24,177 | ₩24,177 | -0.88% | 4.1천 |
|---|
| 2026.03.19 | ₩24,449 | ₩24,449 | ₩24,031 | ₩24,304 | -0.59% | 2.4천 |
|---|
| 2026.03.18 | ₩24,565 | ₩24,671 | ₩24,271 | ₩24,498 | -0.27% | 2.6천 |
|---|
| 2026.03.17 | ₩24,444 | ₩24,458 | ₩24,177 | ₩24,271 | -0.71% | 5천 |
|---|
| 2026.03.16 | ₩24,331 | ₩24,351 | ₩24,111 | ₩24,151 | -0.74% | 1.2천 |
|---|
| 2026.03.13 | ₩24,471 | ₩24,471 | ₩24,084 | ₩24,151 | -1.31% | 6.8천 |
|---|
| 2026.03.12 | ₩24,351 | ₩24,645 | ₩23,764 | ₩24,057 | -1.21% | 1.1만 |
|---|
| 2026.03.11 | ₩24,965 | ₩24,965 | ₩24,525 | ₩24,538 | -1.71% | 5.1천 |
|---|
| 2026.03.10 | ₩24,605 | ₩24,671 | ₩24,605 | ₩24,671 | +0.27% | 1 |
|---|
| 2026.03.09 | ₩24,805 | ₩24,938 | ₩24,591 | ₩24,738 | -0.27% | 1 |
|---|
| 2026.03.06 | ₩24,591 | ₩24,920 | ₩24,298 | ₩24,631 | +0.16% | 1 |
|---|
| 2026.03.05 | ₩25,018 | ₩25,018 | ₩24,698 | ₩24,832 | -0.75% | 1 |
|---|
| 2026.03.04 | ₩24,605 | ₩24,952 | ₩24,565 | ₩24,952 | +1.41% | 1 |
|---|
| 2026.03.03 | ₩24,881 | ₩24,952 | ₩24,856 | ₩24,952 | +0.28% | 1 |
|---|
| 2026.03.02 | ₩24,885 | ₩25,032 | ₩24,711 | ₩24,765 | -0.48% | 1 |
|---|
| 2026.02.27 | ₩24,765 | ₩24,845 | ₩24,765 | ₩24,834 | +0.28% | 1 |
|---|
| 2026.02.26 | ₩24,885 | ₩24,885 | ₩24,832 | ₩24,836 | -0.20% | 1.9천 |
|---|
| 2026.02.25 | ₩24,885 | ₩24,885 | ₩24,751 | ₩24,818 | -0.27% | 1 |
|---|
| 2026.02.24 | ₩24,565 | ₩24,818 | ₩24,565 | ₩24,818 | +1.03% | 1 |
|---|
| 2026.02.23 | ₩24,792 | ₩24,805 | ₩24,605 | ₩24,665 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩24,765 | ₩24,792 | ₩24,606 | ₩24,738 | -0.11% | 4.6천 |
|---|
| 2026.02.19 | ₩24,685 | ₩24,810 | ₩24,685 | ₩24,765 | +0.32% | 3.6천 |
|---|
| 2026.02.18 | ₩24,658 | ₩24,765 | ₩24,498 | ₩24,698 | +0.16% | 4.5천 |
|---|
| 2026.02.17 | ₩24,912 | ₩24,912 | ₩24,618 | ₩24,618 | -1.18% | 9천 |
|---|
| 2026.02.13 | ₩24,578 | ₩24,671 | ₩24,578 | ₩24,671 | +0.38% | 3.6천 |
|---|
| 2026.02.12 | ₩24,378 | ₩24,538 | ₩24,378 | ₩24,538 | +0.66% | 2.9천 |
|---|
| 2026.02.11 | ₩24,244 | ₩24,498 | ₩24,244 | ₩24,378 | +0.55% | 5.1천 |
|---|
| 2026.02.10 | ₩24,311 | ₩24,498 | ₩24,311 | ₩24,351 | +0.16% | 5천 |
|---|
| 2026.02.09 | ₩24,364 | ₩24,458 | ₩24,298 | ₩24,371 | +0.03% | 8천 |
|---|
| 2026.02.06 | ₩24,364 | ₩24,484 | ₩24,338 | ₩24,431 | +0.27% | 3.6천 |
|---|
| 2026.02.05 | ₩24,418 | ₩24,431 | ₩24,177 | ₩24,391 | -0.11% | 6.4천 |
|---|
| 2026.02.04 | ₩24,498 | ₩24,498 | ₩24,404 | ₩24,430 | -0.28% | 4천 |
|---|
| 2026.02.03 | ₩24,351 | ₩24,543 | ₩24,338 | ₩24,444 | +0.38% | 3.6천 |
|---|
| 2026.02.02 | ₩24,484 | ₩24,618 | ₩24,298 | ₩24,538 | +0.22% | 4.9천 |
|---|
| 2026.01.30 | ₩24,284 | ₩24,525 | ₩24,097 | ₩24,484 | +0.82% | 7.8천 |
|---|
| 2026.01.29 | ₩24,431 | ₩24,578 | ₩24,338 | ₩24,418 | -0.05% | 9.1천 |
|---|
| 2026.01.28 | ₩24,431 | ₩24,578 | ₩24,431 | ₩24,515 | +0.34% | 3.8천 |
|---|
| 2026.01.27 | ₩24,498 | ₩24,551 | ₩24,458 | ₩24,471 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩24,565 | ₩24,565 | ₩24,404 | ₩24,498 | -0.27% | 6.7천 |
|---|
| 2026.01.23 | ₩24,471 | ₩24,578 | ₩24,471 | ₩24,525 | +0.22% | 4.2천 |
|---|
| 2026.01.22 | ₩24,498 | ₩24,618 | ₩24,498 | ₩24,511 | +0.05% | 2천 |
|---|
| 2026.01.21 | ₩24,498 | ₩24,498 | ₩24,431 | ₩24,498 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩24,552 | ₩24,631 | ₩24,431 | ₩24,484 | -0.27% | 8천 |
|---|
| 2026.01.16 | ₩24,671 | ₩24,671 | ₩24,471 | ₩24,578 | -0.38% | 3.1천 |
|---|
| 2026.01.15 | ₩24,658 | ₩24,658 | ₩24,484 | ₩24,538 | -0.49% | 8천 |
|---|
| 2026.01.14 | ₩24,605 | ₩24,645 | ₩24,525 | ₩24,591 | -0.05% | 3.1천 |
|---|
| 2026.01.13 | ₩24,444 | ₩24,658 | ₩24,444 | ₩24,605 | +0.66% | 3.3천 |
|---|
| 2026.01.12 | ₩24,531 | ₩24,551 | ₩24,338 | ₩24,551 | +0.08% | 2.6천 |
|---|
| 2026.01.09 | ₩24,418 | ₩24,551 | ₩24,311 | ₩24,551 | +0.55% | 6.8천 |
|---|
| 2026.01.08 | ₩24,324 | ₩24,484 | ₩24,271 | ₩24,418 | +0.38% | 5.2천 |
|---|
| 2026.01.07 | ₩24,378 | ₩24,431 | ₩24,275 | ₩24,431 | +0.22% | 4천 |
|---|
| 2026.01.06 | ₩24,324 | ₩24,444 | ₩24,164 | ₩24,311 | -0.05% | 3.9천 |
|---|
| 2026.01.05 | ₩24,271 | ₩24,458 | ₩24,124 | ₩24,231 | -0.17% | 2만 |
|---|
| 2026.01.02 | ₩24,257 | ₩24,428 | ₩24,191 | ₩24,428 | +0.70% | 2천 |
|---|
| 2025.12.31 | ₩24,137 | ₩24,257 | ₩24,137 | ₩24,191 | +0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩24,124 | ₩24,217 | ₩24,124 | ₩24,151 | +0.11% | 1.7만 |
|---|
| 2025.12.29 | ₩24,084 | ₩24,191 | ₩24,084 | ₩24,111 | +0.11% | 2만 |
|---|
| 2025.12.26 | ₩24,124 | ₩24,257 | ₩24,124 | ₩24,191 | +0.28% | 1.3만 |
|---|
| 2025.12.24 | ₩24,177 | ₩24,257 | ₩24,111 | ₩24,164 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩24,151 | ₩24,177 | ₩24,111 | ₩24,177 | +0.11% | 1.8만 |
|---|
| 2025.12.22 | ₩24,284 | ₩24,284 | ₩24,057 | ₩24,144 | -0.58% | 1.5만 |
|---|
| 2025.12.19 | ₩24,511 | ₩24,511 | ₩24,231 | ₩24,231 | -1.14% | 5.1천 |
|---|
| 2025.12.18 | ₩24,351 | ₩24,484 | ₩24,298 | ₩24,444 | +0.38% | 1.1만 |
|---|
| 2025.12.17 | ₩24,832 | ₩24,912 | ₩24,671 | ₩24,748 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩24,711 | ₩24,776 | ₩24,658 | ₩24,776 | +0.26% | 8.5천 |
|---|
| 2025.12.15 | ₩24,631 | ₩24,725 | ₩24,525 | ₩24,631 | 0.00% | 9.5천 |
|---|
| 2025.12.12 | ₩24,511 | ₩24,751 | ₩24,511 | ₩24,631 | +0.49% | 2만 |
|---|
| 2025.12.11 | ₩24,565 | ₩24,738 | ₩24,538 | ₩24,738 | +0.71% | 2.8만 |
|---|
| 2025.12.10 | ₩24,992 | ₩24,992 | ₩24,549 | ₩24,618 | -1.50% | 3.1만 |
|---|
| 2025.12.09 | ₩24,631 | ₩24,978 | ₩24,631 | ₩24,885 | +1.03% | 8.7천 |
|---|
| 2025.12.08 | ₩24,960 | ₩25,032 | ₩24,645 | ₩24,856 | -0.41% | 9.1천 |
|---|
| 2025.12.05 | ₩24,698 | ₩24,731 | ₩24,605 | ₩24,711 | +0.05% | 5.1천 |
|---|
| 2025.12.04 | ₩24,605 | ₩24,771 | ₩24,605 | ₩24,631 | +0.11% | 7천 |
|---|
| 2025.12.03 | ₩24,832 | ₩24,832 | ₩24,458 | ₩24,751 | -0.32% | 6.9천 |
|---|
| 2025.12.02 | ₩24,725 | ₩24,818 | ₩24,725 | ₩24,792 | +0.27% | 8.1천 |
|---|
| 2025.12.01 | ₩24,698 | ₩24,832 | ₩24,698 | ₩24,805 | +0.43% | 2천 |
|---|
| 2025.11.28 | ₩24,805 | ₩24,818 | ₩24,792 | ₩24,792 | -0.05% | 2.4천 |
|---|
| 2025.11.26 | ₩24,711 | ₩24,805 | ₩24,659 | ₩24,778 | +0.27% | 4.2천 |
|---|
| 2025.11.25 | ₩24,698 | ₩24,852 | ₩24,698 | ₩24,765 | +0.27% | 7.3천 |
|---|
| 2025.11.24 | ₩24,898 | ₩24,898 | ₩24,725 | ₩24,725 | -0.70% | 2.4천 |
|---|
| 2025.11.21 | ₩24,738 | ₩24,805 | ₩24,311 | ₩24,765 | +0.11% | 1.6만 |
|---|
| 2025.11.20 | ₩24,631 | ₩24,738 | ₩24,565 | ₩24,738 | +0.43% | 1.5천 |
|---|
| 2025.11.19 | ₩24,565 | ₩24,605 | ₩24,484 | ₩24,605 | +0.16% | 2.7천 |
|---|
| 2025.11.18 | ₩24,484 | ₩24,578 | ₩24,364 | ₩24,565 | +0.33% | 7.2천 |
|---|
| 2025.11.17 | ₩24,805 | ₩24,811 | ₩24,431 | ₩24,482 | -1.30% | 8.7천 |
|---|
| 2025.11.14 | ₩24,798 | ₩24,864 | ₩24,698 | ₩24,725 | -0.30% | 3.4천 |
|---|
| 2025.11.13 | ₩24,898 | ₩25,032 | ₩24,765 | ₩24,805 | -0.38% | 5.6천 |
|---|
| 2025.11.12 | ₩24,832 | ₩24,978 | ₩24,832 | ₩24,898 | +0.27% | 1.8천 |
|---|
| 2025.11.11 | ₩24,898 | ₩24,938 | ₩24,725 | ₩24,833 | -0.26% | 3.4천 |
|---|
| 2025.11.10 | ₩24,671 | ₩24,952 | ₩24,671 | ₩24,832 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩24,658 | ₩24,815 | ₩24,551 | ₩24,671 | +0.05% | 1.7만 |
|---|
| 2025.11.06 | ₩25,125 | ₩25,125 | ₩24,845 | ₩24,845 | -1.12% | 6.4천 |
|---|
| 2025.11.05 | ₩24,845 | ₩25,112 | ₩24,765 | ₩25,085 | +0.97% | 1.2만 |
|---|
| 2025.11.04 | ₩24,885 | ₩25,018 | ₩24,858 | ₩24,965 | +0.32% | 1.2만 |
|---|
| 2025.11.03 | ₩24,926 | ₩25,072 | ₩24,832 | ₩25,072 | +0.58% | 4.3천 |
|---|
| 2025.10.31 | ₩24,765 | ₩24,858 | ₩24,751 | ₩24,832 | +0.27% | 7.2천 |
|---|
| 2025.10.30 | ₩24,925 | ₩24,925 | ₩24,765 | ₩24,765 | -0.64% | 2.3천 |
|---|
| 2025.10.29 | ₩24,858 | ₩25,020 | ₩24,805 | ₩24,805 | -0.21% | 1.3만 |
|---|
| 2025.10.28 | ₩25,005 | ₩25,099 | ₩24,898 | ₩24,972 | -0.13% | 9.2천 |
|---|
| 2025.10.27 | ₩24,992 | ₩25,125 | ₩24,992 | ₩25,032 | +0.16% | 4.7천 |
|---|
| 2025.10.24 | ₩25,099 | ₩25,187 | ₩25,099 | ₩25,125 | +0.11% | 4.8천 |
|---|
| 2025.10.23 | ₩25,005 | ₩25,018 | ₩24,938 | ₩24,965 | -0.16% | 2.4천 |
|---|
| 2025.10.22 | ₩25,099 | ₩25,152 | ₩24,872 | ₩25,045 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩24,938 | ₩25,059 | ₩24,938 | ₩24,965 | +0.11% | 4.3천 |
|---|
| 2025.10.20 | ₩24,711 | ₩25,032 | ₩24,698 | ₩24,952 | +0.97% | 1.4만 |
|---|
| 2025.10.17 | ₩24,887 | ₩24,887 | ₩24,471 | ₩24,728 | -0.64% | 8천 |
|---|
| 2025.10.16 | ₩24,765 | ₩24,765 | ₩24,618 | ₩24,618 | -0.59% | 1.8천 |
|---|
| 2025.10.15 | ₩24,698 | ₩24,757 | ₩24,572 | ₩24,738 | +0.16% | 3.7천 |
|---|
| 2025.10.14 | ₩24,498 | ₩24,698 | ₩24,498 | ₩24,698 | +0.82% | 5.6천 |
|---|
| 2025.10.13 | ₩24,538 | ₩24,618 | ₩24,498 | ₩24,590 | +0.21% | 8.5천 |
|---|
| 2025.10.10 | ₩24,699 | ₩24,729 | ₩24,538 | ₩24,538 | -0.65% | 4.3천 |
|---|
