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 | ₩21,951 | ₩21,971 | ₩21,764 | ₩21,844 | -0.49% | 8.9천 |
| 2026.10.08 | ₩21,804 | ₩21,964 | ₩21,537 | ₩21,931 | +0.58% | 1.2만 |
| 2026.10.07 | ₩21,791 | ₩22,111 | ₩21,684 | ₩21,698 | -0.43% | 1.8만 |
| 2026.10.06 | ₩21,884 | ₩21,884 | ₩21,617 | ₩21,791 | -0.43% | 8.6천 |
| 2026.10.05 | ₩21,511 | ₩21,818 | ₩21,497 | ₩21,684 | +0.81% | 6.5천 |
| 2026.10.02 | ₩21,724 | ₩21,791 | ₩21,484 | ₩21,604 | -0.55% | 1.7만 |
| 2026.10.01 | ₩21,417 | ₩21,738 | ₩21,377 | ₩21,657 | +1.12% | 8.4천 |
| 2026.09.30 | ₩21,497 | ₩21,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,484 |
| -0.06% |
| 2.1만 |
| 2026.09.29 | ₩21,484 | ₩21,484 | ₩21,291 | ₩21,484 | 0.00% | 9.4천 |
|---|
| 2026.09.28 | ₩21,484 | ₩21,551 | ₩21,151 | ₩21,444 | -0.19% | 2.4만 |
|---|
| 2026.09.25 | ₩21,614 | ₩21,858 | ₩21,551 | ₩21,604 | -0.05% | 8.6천 |
|---|
| 2026.09.24 | ₩21,718 | ₩21,831 | ₩21,444 | ₩21,484 | -1.08% | 6천 |
|---|
| 2026.09.23 | ₩21,591 | ₩21,924 | ₩21,564 | ₩21,591 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩21,684 | ₩21,764 | ₩21,684 | ₩21,738 | +0.25% | 6.8천 |
|---|
| 2026.09.21 | ₩21,831 | ₩21,831 | ₩21,644 | ₩21,684 | -0.67% | 1만 |
|---|
| 2026.09.18 | ₩21,991 | ₩22,226 | ₩21,978 | ₩22,031 | +0.18% | 6.7천 |
|---|
| 2026.09.17 | ₩22,084 | ₩22,271 | ₩21,978 | ₩22,111 | +0.12% | 5.5천 |
|---|
| 2026.09.16 | ₩22,178 | ₩22,271 | ₩22,058 | ₩22,084 | -0.42% | 9.2천 |
|---|
| 2026.09.15 | ₩22,458 | ₩22,685 | ₩22,151 | ₩22,151 | -1.37% | 1.1만 |
|---|
| 2026.09.14 | ₩22,538 | ₩22,538 | ₩22,311 | ₩22,311 | -1.01% | 6.4천 |
|---|
| 2026.09.11 | ₩22,485 | ₩22,525 | ₩22,438 | ₩22,478 | -0.03% | 5천 |
|---|
| 2026.09.10 | ₩22,592 | ₩22,632 | ₩22,391 | ₩22,445 | -0.65% | 1만 |
|---|
| 2026.09.09 | ₩22,792 | ₩22,818 | ₩22,473 | ₩22,777 | -0.06% | 9.1천 |
|---|
| 2026.09.08 | ₩22,752 | ₩22,777 | ₩22,732 | ₩22,777 | +0.11% | 2.8천 |
|---|
| 2026.09.04 | ₩22,732 | ₩22,765 | ₩22,632 | ₩22,685 | -0.21% | 4.5천 |
|---|
| 2026.09.03 | ₩22,738 | ₩22,778 | ₩22,678 | ₩22,752 | +0.06% | 1.2만 |
|---|
| 2026.09.02 | ₩22,618 | ₩22,732 | ₩22,552 | ₩22,685 | +0.29% | 2만 |
|---|
| 2026.09.01 | ₩22,618 | ₩22,672 | ₩22,553 | ₩22,585 | -0.15% | 1.1만 |
|---|
| 2026.08.31 | ₩22,485 | ₩22,685 | ₩22,485 | ₩22,652 | +0.74% | 3.3만 |
|---|
| 2026.08.28 | ₩22,649 | ₩22,649 | ₩22,552 | ₩22,599 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩22,511 | ₩22,552 | ₩22,365 | ₩22,485 | -0.12% | 7.9천 |
|---|
| 2026.08.26 | ₩22,351 | ₩22,672 | ₩22,285 | ₩22,365 | +0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩22,285 | ₩22,458 | ₩22,285 | ₩22,351 | +0.30% | 6.4천 |
|---|
| 2026.08.24 | ₩22,405 | ₩22,485 | ₩22,338 | ₩22,338 | -0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩22,191 | ₩22,351 | ₩22,191 | ₩22,258 | +0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩22,445 | ₩22,445 | ₩22,205 | ₩22,289 | -0.69% | 1.1만 |
|---|
| 2026.08.19 | ₩22,445 | ₩22,563 | ₩22,445 | ₩22,451 | +0.03% | 4.3천 |
|---|
| 2026.08.18 | ₩22,656 | ₩22,725 | ₩22,485 | ₩22,485 | -0.75% | 1.3만 |
|---|
| 2026.08.17 | ₩22,552 | ₩22,752 | ₩22,552 | ₩22,672 | +0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩22,578 | ₩22,672 | ₩22,464 | ₩22,672 | +0.41% | 1.9만 |
|---|
| 2026.08.13 | ₩22,465 | ₩22,538 | ₩22,347 | ₩22,458 | -0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩22,485 | ₩22,485 | ₩22,358 | ₩22,445 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩22,598 | ₩22,598 | ₩22,325 | ₩22,431 | -0.74% | 1.7만 |
|---|
| 2026.08.10 | ₩22,685 | ₩22,752 | ₩22,520 | ₩22,520 | -0.73% | 9.3천 |
|---|
| 2026.08.07 | ₩22,485 | ₩22,685 | ₩22,485 | ₩22,645 | +0.71% | 4.3천 |
|---|
| 2026.08.06 | ₩22,471 | ₩22,618 | ₩22,365 | ₩22,485 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩22,685 | ₩22,752 | ₩22,378 | ₩22,418 | -1.18% | 1.2만 |
|---|
| 2026.08.04 | ₩22,445 | ₩22,618 | ₩22,445 | ₩22,511 | +0.30% | 8.6천 |
|---|
| 2026.08.03 | ₩22,712 | ₩22,818 | ₩22,391 | ₩22,445 | -1.18% | 2.6만 |
|---|
| 2026.07.31 | ₩22,685 | ₩22,912 | ₩22,658 | ₩22,698 | +0.06% | 1.4만 |
|---|
| 2026.07.30 | ₩22,979 | ₩22,979 | ₩22,752 | ₩22,792 | -0.81% | 8.9천 |
|---|
| 2026.07.29 | ₩22,712 | ₩22,992 | ₩22,712 | ₩22,959 | +1.09% | 2만 |
|---|
| 2026.07.28 | ₩22,778 | ₩22,912 | ₩22,565 | ₩22,872 | +0.41% | 1.4만 |
|---|
| 2026.07.27 | ₩22,792 | ₩22,965 | ₩22,792 | ₩22,872 | +0.35% | 1만 |
|---|
| 2026.07.24 | ₩22,939 | ₩22,939 | ₩22,778 | ₩22,925 | -0.06% | 4.8천 |
|---|
| 2026.07.23 | ₩23,119 | ₩23,119 | ₩22,765 | ₩22,858 | -1.13% | 9.8천 |
|---|
| 2026.07.22 | ₩23,152 | ₩23,155 | ₩23,085 | ₩23,099 | -0.23% | 5.3천 |
|---|
| 2026.07.21 | ₩23,099 | ₩23,232 | ₩23,099 | ₩23,195 | +0.42% | 9.3천 |
|---|
| 2026.07.20 | ₩23,205 | ₩23,205 | ₩23,099 | ₩23,139 | -0.29% | 4.1천 |
|---|
| 2026.07.17 | ₩23,165 | ₩23,245 | ₩23,165 | ₩23,219 | +0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩23,272 | ₩23,272 | ₩23,166 | ₩23,219 | -0.23% | 6천 |
|---|
| 2026.07.15 | ₩23,232 | ₩23,352 | ₩23,099 | ₩23,288 | +0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩23,245 | ₩23,365 | ₩23,219 | ₩23,278 | +0.14% | 1.8천 |
|---|
| 2026.07.13 | ₩23,245 | ₩23,352 | ₩23,245 | ₩23,285 | +0.17% | 2.8천 |
|---|
| 2026.07.10 | ₩23,232 | ₩23,325 | ₩23,232 | ₩23,285 | +0.23% | 6.1천 |
|---|
| 2026.07.09 | ₩23,219 | ₩23,359 | ₩23,219 | ₩23,272 | +0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩23,299 | ₩23,325 | ₩23,219 | ₩23,260 | -0.17% | 7.3천 |
|---|
| 2026.07.07 | ₩23,366 | ₩23,366 | ₩23,336 | ₩23,339 | -0.11% | 2.1천 |
|---|
| 2026.07.06 | ₩23,325 | ₩23,419 | ₩23,325 | ₩23,339 | +0.06% | 6.1천 |
|---|
| 2026.07.02 | ₩23,299 | ₩23,392 | ₩23,285 | ₩23,366 | +0.29% | 1.8천 |
|---|
| 2026.07.01 | ₩23,245 | ₩23,632 | ₩23,245 | ₩23,312 | +0.29% | 6.7천 |
|---|
| 2026.06.30 | ₩23,406 | ₩23,472 | ₩23,219 | ₩23,219 | -0.80% | 8.7천 |
|---|
| 2026.06.29 | ₩23,325 | ₩23,659 | ₩23,325 | ₩23,530 | +0.88% | 2.6천 |
|---|
| 2026.06.26 | ₩23,272 | ₩23,432 | ₩23,272 | ₩23,432 | +0.69% | 5.9천 |
|---|
| 2026.06.25 | ₩23,352 | ₩23,432 | ₩23,299 | ₩23,299 | -0.23% | 9.3천 |
|---|
| 2026.06.24 | ₩23,352 | ₩23,486 | ₩23,352 | ₩23,406 | +0.23% | 6.7천 |
|---|
| 2026.06.23 | ₩23,446 | ₩23,619 | ₩23,285 | ₩23,459 | +0.06% | 3.6천 |
|---|
| 2026.06.22 | ₩23,459 | ₩23,712 | ₩23,312 | ₩23,312 | -0.63% | 4.3천 |
|---|
| 2026.06.18 | ₩23,419 | ₩23,419 | ₩23,270 | ₩23,299 | -0.51% | 3.2천 |
|---|
| 2026.06.17 | ₩23,752 | ₩23,819 | ₩23,566 | ₩23,739 | -0.06% | 1.1만 |
|---|
| 2026.06.16 | ₩23,619 | ₩23,694 | ₩23,446 | ₩23,694 | +0.32% | 4.3천 |
|---|
| 2026.06.15 | ₩23,619 | ₩23,818 | ₩23,432 | ₩23,619 | 0.00% | 4.1천 |
|---|
| 2026.06.12 | ₩23,552 | ₩23,793 | ₩23,472 | ₩23,552 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩23,694 | ₩23,694 | ₩23,366 | ₩23,686 | -0.03% | 4.2천 |
|---|
| 2026.06.10 | ₩23,366 | ₩23,432 | ₩23,259 | ₩23,299 | -0.29% | 8.8천 |
|---|
| 2026.06.09 | ₩23,606 | ₩23,606 | ₩23,419 | ₩23,459 | -0.62% | 5.6천 |
|---|
| 2026.06.08 | ₩23,446 | ₩23,592 | ₩23,446 | ₩23,526 | +0.34% | 7.4천 |
|---|
| 2026.06.05 | ₩23,419 | ₩23,511 | ₩23,406 | ₩23,419 | 0.00% | 1만 |
|---|
| 2026.06.04 | ₩23,419 | ₩23,703 | ₩23,419 | ₩23,472 | +0.23% | 4천 |
|---|
| 2026.06.03 | ₩23,499 | ₩23,652 | ₩23,419 | ₩23,419 | -0.34% | 5.4천 |
|---|
| 2026.06.02 | ₩23,392 | ₩23,623 | ₩23,392 | ₩23,526 | +0.57% | 2.2천 |
|---|
| 2026.06.01 | ₩23,552 | ₩23,579 | ₩23,432 | ₩23,526 | -0.11% | 5.1천 |
|---|
| 2026.05.29 | ₩23,619 | ₩23,619 | ₩23,459 | ₩23,459 | -0.68% | 1.6천 |
|---|
| 2026.05.28 | ₩23,646 | ₩23,646 | ₩23,486 | ₩23,586 | -0.25% | 5.6천 |
|---|
| 2026.05.27 | ₩23,552 | ₩23,672 | ₩23,259 | ₩23,552 | 0.00% | 5.7천 |
|---|
| 2026.05.26 | ₩23,526 | ₩23,819 | ₩23,526 | ₩23,552 | +0.11% | 8.6천 |
|---|
| 2026.05.22 | ₩23,459 | ₩23,472 | ₩23,428 | ₩23,472 | +0.06% | 1.1천 |
|---|
| 2026.05.21 | ₩23,412 | ₩23,472 | ₩23,286 | ₩23,446 | +0.14% | 2.8천 |
|---|
| 2026.05.20 | ₩23,352 | ₩23,432 | ₩23,339 | ₩23,419 | +0.29% | 3.3천 |
|---|
| 2026.05.19 | ₩23,686 | ₩23,699 | ₩23,232 | ₩23,339 | -1.46% | 3.3만 |
|---|
| 2026.05.18 | ₩23,752 | ₩23,779 | ₩23,686 | ₩23,739 | -0.06% | 9.6천 |
|---|
| 2026.05.15 | ₩23,752 | ₩23,873 | ₩23,752 | ₩23,779 | +0.11% | 7.5천 |
|---|
| 2026.05.14 | ₩24,006 | ₩24,006 | ₩23,805 | ₩23,805 | -0.84% | 4천 |
|---|
| 2026.05.13 | ₩24,006 | ₩24,073 | ₩23,819 | ₩23,966 | -0.17% | 1.2만 |
|---|
| 2026.05.12 | ₩23,953 | ₩24,006 | ₩23,886 | ₩24,006 | +0.22% | 4.4천 |
|---|
| 2026.05.11 | ₩24,019 | ₩24,019 | ₩23,933 | ₩24,006 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩23,993 | ₩24,046 | ₩23,966 | ₩24,006 | +0.06% | 3.9천 |
|---|
| 2026.05.07 | ₩23,926 | ₩24,006 | ₩23,926 | ₩23,946 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩23,926 | ₩24,006 | ₩23,873 | ₩23,953 | +0.11% | 3.5천 |
|---|
| 2026.05.05 | ₩23,959 | ₩23,999 | ₩23,873 | ₩23,979 | +0.08% | 4.6천 |
|---|
| 2026.05.04 | ₩23,993 | ₩23,993 | ₩23,966 | ₩23,966 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩23,859 | ₩24,006 | ₩23,857 | ₩24,006 | +0.62% | 6.8천 |
|---|
| 2026.04.30 | ₩23,846 | ₩23,953 | ₩23,833 | ₩23,886 | +0.17% | 5.3천 |
|---|
| 2026.04.29 | ₩23,793 | ₩23,939 | ₩23,793 | ₩23,839 | +0.20% | 4.5천 |
|---|
| 2026.04.28 | ₩23,953 | ₩23,953 | ₩23,819 | ₩23,886 | -0.28% | 4.3천 |
|---|
| 2026.04.27 | ₩23,846 | ₩24,073 | ₩23,793 | ₩23,926 | +0.34% | 1.5만 |
|---|
| 2026.04.24 | ₩23,939 | ₩23,966 | ₩23,913 | ₩23,966 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩23,953 | ₩24,073 | ₩23,915 | ₩23,915 | -0.16% | 1.5천 |
|---|
| 2026.04.22 | ₩23,966 | ₩24,046 | ₩23,899 | ₩23,953 | -0.06% | 6천 |
|---|
| 2026.04.21 | ₩24,099 | ₩24,102 | ₩23,953 | ₩23,979 | -0.50% | 5.8천 |
|---|
| 2026.04.20 | ₩24,139 | ₩24,139 | ₩23,899 | ₩24,073 | -0.28% | 8.3천 |
|---|
| 2026.04.17 | ₩23,993 | ₩24,180 | ₩23,890 | ₩24,077 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩23,953 | ₩24,006 | ₩23,833 | ₩23,833 | -0.50% | 5.1천 |
|---|
| 2026.04.15 | ₩23,939 | ₩24,122 | ₩23,926 | ₩23,953 | +0.06% | 7.7천 |
|---|
| 2026.04.14 | ₩23,913 | ₩24,126 | ₩23,913 | ₩24,033 | +0.50% | 9.1천 |
|---|
| 2026.04.13 | ₩23,999 | ₩24,113 | ₩23,913 | ₩23,926 | -0.31% | 1.1만 |
|---|
| 2026.04.10 | ₩24,113 | ₩24,113 | ₩23,903 | ₩23,995 | -0.49% | 4.4천 |
|---|
| 2026.04.09 | ₩23,966 | ₩24,073 | ₩23,886 | ₩24,006 | +0.17% | 4.8천 |
|---|
| 2026.04.08 | ₩24,059 | ₩24,193 | ₩24,019 | ₩24,099 | +0.17% | 0 |
|---|
| 2026.04.07 | ₩23,979 | ₩23,993 | ₩23,852 | ₩23,906 | -0.31% | 5.3천 |
|---|
| 2026.04.06 | ₩24,019 | ₩24,099 | ₩23,873 | ₩23,899 | -0.50% | 9.2천 |
|---|
| 2026.04.02 | ₩24,086 | ₩24,100 | ₩24,033 | ₩24,063 | -0.10% | 1.5천 |
|---|
| 2026.04.01 | ₩24,166 | ₩24,166 | ₩24,060 | ₩24,095 | -0.30% | 1.4천 |
|---|
| 2026.03.31 | ₩24,046 | ₩24,206 | ₩24,046 | ₩24,126 | +0.33% | 2.5천 |
|---|
| 2026.03.30 | ₩23,939 | ₩24,079 | ₩23,913 | ₩23,913 | -0.11% | 4.7천 |
|---|
| 2026.03.27 | ₩23,846 | ₩24,220 | ₩23,846 | ₩23,886 | +0.17% | 5.9천 |
|---|
| 2026.03.26 | ₩24,246 | ₩24,286 | ₩23,659 | ₩24,206 | -0.17% | 8천 |
|---|
| 2026.03.25 | ₩24,126 | ₩24,393 | ₩23,752 | ₩24,126 | 0.00% | 7.2천 |
|---|
| 2026.03.24 | ₩24,086 | ₩24,153 | ₩24,073 | ₩24,153 | +0.28% | 1.8천 |
|---|
| 2026.03.23 | ₩24,326 | ₩24,353 | ₩24,086 | ₩24,153 | -0.71% | 1.4만 |
|---|
| 2026.03.20 | ₩24,380 | ₩24,380 | ₩24,166 | ₩24,166 | -0.88% | 4.1천 |
|---|
| 2026.03.19 | ₩24,437 | ₩24,437 | ₩24,020 | ₩24,293 | -0.59% | 2.4천 |
|---|
| 2026.03.18 | ₩24,553 | ₩24,660 | ₩24,260 | ₩24,486 | -0.27% | 2.6천 |
|---|
| 2026.03.17 | ₩24,433 | ₩24,446 | ₩24,166 | ₩24,260 | -0.71% | 5천 |
|---|
| 2026.03.16 | ₩24,320 | ₩24,340 | ₩24,099 | ₩24,139 | -0.74% | 1.2천 |
|---|
| 2026.03.13 | ₩24,460 | ₩24,460 | ₩24,073 | ₩24,139 | -1.31% | 6.8천 |
|---|
| 2026.03.12 | ₩24,340 | ₩24,633 | ₩23,752 | ₩24,046 | -1.21% | 1.1만 |
|---|
| 2026.03.11 | ₩24,953 | ₩24,953 | ₩24,513 | ₩24,526 | -1.71% | 5.1천 |
|---|
| 2026.03.10 | ₩24,593 | ₩24,660 | ₩24,593 | ₩24,660 | +0.27% | 1 |
|---|
| 2026.03.09 | ₩24,793 | ₩24,927 | ₩24,580 | ₩24,727 | -0.27% | 1 |
|---|
| 2026.03.06 | ₩24,580 | ₩24,908 | ₩24,286 | ₩24,620 | +0.16% | 1 |
|---|
| 2026.03.05 | ₩25,007 | ₩25,007 | ₩24,687 | ₩24,820 | -0.75% | 1 |
|---|
| 2026.03.04 | ₩24,593 | ₩24,940 | ₩24,553 | ₩24,940 | +1.41% | 1 |
|---|
| 2026.03.03 | ₩24,869 | ₩24,940 | ₩24,844 | ₩24,940 | +0.28% | 1 |
|---|
| 2026.03.02 | ₩24,873 | ₩25,020 | ₩24,700 | ₩24,753 | -0.48% | 1 |
|---|
| 2026.02.27 | ₩24,753 | ₩24,833 | ₩24,753 | ₩24,822 | +0.28% | 1 |
|---|
| 2026.02.26 | ₩24,873 | ₩24,873 | ₩24,820 | ₩24,825 | -0.20% | 1.9천 |
|---|
| 2026.02.25 | ₩24,873 | ₩24,873 | ₩24,740 | ₩24,807 | -0.27% | 1 |
|---|
| 2026.02.24 | ₩24,553 | ₩24,807 | ₩24,553 | ₩24,807 | +1.03% | 1 |
|---|
| 2026.02.23 | ₩24,780 | ₩24,793 | ₩24,593 | ₩24,653 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩24,753 | ₩24,780 | ₩24,595 | ₩24,727 | -0.11% | 4.6천 |
|---|
| 2026.02.19 | ₩24,673 | ₩24,798 | ₩24,673 | ₩24,753 | +0.32% | 3.6천 |
|---|
| 2026.02.18 | ₩24,647 | ₩24,753 | ₩24,486 | ₩24,687 | +0.16% | 4.5천 |
|---|
| 2026.02.17 | ₩24,900 | ₩24,900 | ₩24,607 | ₩24,607 | -1.18% | 9천 |
|---|
| 2026.02.13 | ₩24,566 | ₩24,660 | ₩24,566 | ₩24,660 | +0.38% | 3.6천 |
|---|
| 2026.02.12 | ₩24,366 | ₩24,526 | ₩24,366 | ₩24,526 | +0.66% | 2.9천 |
|---|
| 2026.02.11 | ₩24,233 | ₩24,486 | ₩24,233 | ₩24,366 | +0.55% | 5.1천 |
|---|
| 2026.02.10 | ₩24,300 | ₩24,486 | ₩24,300 | ₩24,340 | +0.16% | 5천 |
|---|
| 2026.02.09 | ₩24,353 | ₩24,446 | ₩24,286 | ₩24,360 | +0.03% | 8천 |
|---|
| 2026.02.06 | ₩24,353 | ₩24,473 | ₩24,326 | ₩24,420 | +0.27% | 3.6천 |
|---|
| 2026.02.05 | ₩24,406 | ₩24,420 | ₩24,166 | ₩24,380 | -0.11% | 6.4천 |
|---|
| 2026.02.04 | ₩24,486 | ₩24,486 | ₩24,393 | ₩24,419 | -0.28% | 4천 |
|---|
| 2026.02.03 | ₩24,340 | ₩24,532 | ₩24,326 | ₩24,433 | +0.38% | 3.6천 |
|---|
| 2026.02.02 | ₩24,473 | ₩24,606 | ₩24,286 | ₩24,526 | +0.22% | 4.9천 |
|---|
| 2026.01.30 | ₩24,273 | ₩24,513 | ₩24,086 | ₩24,473 | +0.82% | 7.8천 |
|---|
| 2026.01.29 | ₩24,420 | ₩24,566 | ₩24,326 | ₩24,406 | -0.05% | 9.1천 |
|---|
| 2026.01.28 | ₩24,420 | ₩24,566 | ₩24,420 | ₩24,504 | +0.34% | 3.8천 |
|---|
| 2026.01.27 | ₩24,486 | ₩24,540 | ₩24,446 | ₩24,460 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩24,553 | ₩24,553 | ₩24,393 | ₩24,486 | -0.27% | 6.7천 |
|---|
| 2026.01.23 | ₩24,460 | ₩24,566 | ₩24,460 | ₩24,513 | +0.22% | 4.2천 |
|---|
| 2026.01.22 | ₩24,486 | ₩24,607 | ₩24,486 | ₩24,500 | +0.05% | 2천 |
|---|
| 2026.01.21 | ₩24,486 | ₩24,486 | ₩24,420 | ₩24,486 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩24,540 | ₩24,620 | ₩24,420 | ₩24,473 | -0.27% | 8천 |
|---|
| 2026.01.16 | ₩24,660 | ₩24,660 | ₩24,460 | ₩24,566 | -0.38% | 3.1천 |
|---|
| 2026.01.15 | ₩24,647 | ₩24,647 | ₩24,473 | ₩24,526 | -0.49% | 8천 |
|---|
| 2026.01.14 | ₩24,593 | ₩24,633 | ₩24,513 | ₩24,580 | -0.05% | 3.1천 |
|---|
| 2026.01.13 | ₩24,433 | ₩24,647 | ₩24,433 | ₩24,593 | +0.66% | 3.3천 |
|---|
| 2026.01.12 | ₩24,520 | ₩24,540 | ₩24,326 | ₩24,540 | +0.08% | 2.6천 |
|---|
| 2026.01.09 | ₩24,406 | ₩24,540 | ₩24,300 | ₩24,540 | +0.55% | 6.8천 |
|---|
| 2026.01.08 | ₩24,313 | ₩24,472 | ₩24,260 | ₩24,406 | +0.38% | 5.2천 |
|---|
| 2026.01.07 | ₩24,366 | ₩24,420 | ₩24,264 | ₩24,420 | +0.22% | 4천 |
|---|
| 2026.01.06 | ₩24,313 | ₩24,433 | ₩24,153 | ₩24,300 | -0.05% | 3.9천 |
|---|
| 2026.01.05 | ₩24,260 | ₩24,446 | ₩24,113 | ₩24,220 | -0.17% | 2만 |
|---|
| 2026.01.02 | ₩24,246 | ₩24,417 | ₩24,180 | ₩24,417 | +0.70% | 2천 |
|---|
| 2025.12.31 | ₩24,126 | ₩24,246 | ₩24,126 | ₩24,180 | +0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩24,113 | ₩24,206 | ₩24,113 | ₩24,139 | +0.11% | 1.7만 |
|---|
| 2025.12.29 | ₩24,073 | ₩24,180 | ₩24,073 | ₩24,100 | +0.11% | 2만 |
|---|
| 2025.12.26 | ₩24,113 | ₩24,246 | ₩24,113 | ₩24,180 | +0.28% | 1.3만 |
|---|
| 2025.12.24 | ₩24,166 | ₩24,246 | ₩24,099 | ₩24,153 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩24,139 | ₩24,166 | ₩24,099 | ₩24,166 | +0.11% | 1.8만 |
|---|
| 2025.12.22 | ₩24,273 | ₩24,273 | ₩24,046 | ₩24,133 | -0.58% | 1.5만 |
|---|
| 2025.12.19 | ₩24,500 | ₩24,500 | ₩24,220 | ₩24,220 | -1.14% | 5.1천 |
|---|
| 2025.12.18 | ₩24,340 | ₩24,473 | ₩24,286 | ₩24,433 | +0.38% | 1.1만 |
|---|
| 2025.12.17 | ₩24,820 | ₩24,900 | ₩24,660 | ₩24,736 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩24,700 | ₩24,765 | ₩24,647 | ₩24,765 | +0.26% | 8.5천 |
|---|
| 2025.12.15 | ₩24,620 | ₩24,713 | ₩24,513 | ₩24,620 | 0.00% | 9.5천 |
|---|
| 2025.12.12 | ₩24,500 | ₩24,740 | ₩24,500 | ₩24,620 | +0.49% | 2만 |
|---|
| 2025.12.11 | ₩24,553 | ₩24,727 | ₩24,526 | ₩24,727 | +0.71% | 2.8만 |
|---|
| 2025.12.10 | ₩24,980 | ₩24,980 | ₩24,538 | ₩24,607 | -1.50% | 3.1만 |
|---|
| 2025.12.09 | ₩24,620 | ₩24,967 | ₩24,620 | ₩24,873 | +1.03% | 8.7천 |
|---|
| 2025.12.08 | ₩24,948 | ₩25,020 | ₩24,633 | ₩24,845 | -0.41% | 9.1천 |
|---|
| 2025.12.05 | ₩24,687 | ₩24,720 | ₩24,593 | ₩24,700 | +0.05% | 5.1천 |
|---|
| 2025.12.04 | ₩24,593 | ₩24,760 | ₩24,593 | ₩24,620 | +0.11% | 7천 |
|---|
| 2025.12.03 | ₩24,820 | ₩24,820 | ₩24,447 | ₩24,740 | -0.32% | 6.9천 |
|---|
| 2025.12.02 | ₩24,713 | ₩24,807 | ₩24,713 | ₩24,780 | +0.27% | 8.1천 |
|---|
| 2025.12.01 | ₩24,687 | ₩24,820 | ₩24,687 | ₩24,793 | +0.43% | 2천 |
|---|
| 2025.11.28 | ₩24,793 | ₩24,807 | ₩24,780 | ₩24,780 | -0.05% | 2.4천 |
|---|
| 2025.11.26 | ₩24,700 | ₩24,793 | ₩24,648 | ₩24,767 | +0.27% | 4.2천 |
|---|
| 2025.11.25 | ₩24,687 | ₩24,840 | ₩24,687 | ₩24,753 | +0.27% | 7.3천 |
|---|
| 2025.11.24 | ₩24,887 | ₩24,887 | ₩24,713 | ₩24,713 | -0.70% | 2.4천 |
|---|
| 2025.11.21 | ₩24,727 | ₩24,793 | ₩24,300 | ₩24,753 | +0.11% | 1.6만 |
|---|
| 2025.11.20 | ₩24,620 | ₩24,726 | ₩24,553 | ₩24,726 | +0.43% | 1.5천 |
|---|
| 2025.11.19 | ₩24,553 | ₩24,593 | ₩24,473 | ₩24,593 | +0.16% | 2.7천 |
|---|
| 2025.11.18 | ₩24,473 | ₩24,566 | ₩24,353 | ₩24,553 | +0.33% | 7.2천 |
|---|
| 2025.11.17 | ₩24,793 | ₩24,799 | ₩24,420 | ₩24,471 | -1.30% | 8.7천 |
|---|
| 2025.11.14 | ₩24,787 | ₩24,852 | ₩24,687 | ₩24,713 | -0.30% | 3.4천 |
|---|
| 2025.11.13 | ₩24,887 | ₩25,020 | ₩24,753 | ₩24,793 | -0.38% | 5.6천 |
|---|
| 2025.11.12 | ₩24,820 | ₩24,967 | ₩24,820 | ₩24,887 | +0.27% | 1.8천 |
|---|
| 2025.11.11 | ₩24,887 | ₩24,927 | ₩24,713 | ₩24,822 | -0.26% | 3.4천 |
|---|
| 2025.11.10 | ₩24,660 | ₩24,940 | ₩24,660 | ₩24,820 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩24,647 | ₩24,803 | ₩24,540 | ₩24,660 | +0.05% | 1.7만 |
|---|
| 2025.11.06 | ₩25,114 | ₩25,114 | ₩24,833 | ₩24,833 | -1.12% | 6.4천 |
|---|
| 2025.11.05 | ₩24,833 | ₩25,100 | ₩24,753 | ₩25,074 | +0.97% | 1.2만 |
|---|
| 2025.11.04 | ₩24,873 | ₩25,007 | ₩24,847 | ₩24,953 | +0.32% | 1.2만 |
|---|
| 2025.11.03 | ₩24,915 | ₩25,060 | ₩24,820 | ₩25,060 | +0.58% | 4.3천 |
|---|
| 2025.10.31 | ₩24,753 | ₩24,847 | ₩24,740 | ₩24,820 | +0.27% | 7.2천 |
|---|
| 2025.10.30 | ₩24,913 | ₩24,913 | ₩24,753 | ₩24,753 | -0.64% | 2.3천 |
|---|
| 2025.10.29 | ₩24,847 | ₩25,008 | ₩24,793 | ₩24,793 | -0.21% | 1.3만 |
|---|
| 2025.10.28 | ₩24,993 | ₩25,087 | ₩24,887 | ₩24,960 | -0.13% | 9.2천 |
|---|
| 2025.10.27 | ₩24,980 | ₩25,114 | ₩24,980 | ₩25,020 | +0.16% | 4.7천 |
|---|
| 2025.10.24 | ₩25,087 | ₩25,175 | ₩25,087 | ₩25,114 | +0.11% | 4.8천 |
|---|
| 2025.10.23 | ₩24,993 | ₩25,007 | ₩24,927 | ₩24,953 | -0.16% | 2.4천 |
|---|
| 2025.10.22 | ₩25,087 | ₩25,140 | ₩24,860 | ₩25,034 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩24,927 | ₩25,047 | ₩24,927 | ₩24,953 | +0.11% | 4.3천 |
|---|
| 2025.10.20 | ₩24,700 | ₩25,020 | ₩24,687 | ₩24,940 | +0.97% | 1.4만 |
|---|
| 2025.10.17 | ₩24,875 | ₩24,875 | ₩24,460 | ₩24,717 | -0.64% | 8천 |
|---|
| 2025.10.16 | ₩24,753 | ₩24,753 | ₩24,607 | ₩24,607 | -0.59% | 1.8천 |
|---|
| 2025.10.15 | ₩24,687 | ₩24,746 | ₩24,560 | ₩24,727 | +0.16% | 3.7천 |
|---|
| 2025.10.14 | ₩24,486 | ₩24,687 | ₩24,486 | ₩24,687 | +0.82% | 5.6천 |
|---|
| 2025.10.13 | ₩24,526 | ₩24,607 | ₩24,486 | ₩24,578 | +0.21% | 8.5천 |
|---|
| 2025.10.10 | ₩24,687 | ₩24,718 | ₩24,526 | ₩24,526 | -0.65% | 4.3천 |
|---|
