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 | ₩21,967 | ₩21,987 | ₩21,780 | ₩21,860 | -0.49% | 8.9천 |
| 2026.10.08 | ₩21,820 | ₩21,980 | ₩21,553 | ₩21,947 | +0.58% | 1.2만 |
| 2026.10.07 | ₩21,807 | ₩22,127 | ₩21,700 | ₩21,713 | -0.43% | 1.8만 |
| 2026.10.06 | ₩21,900 | ₩21,900 | ₩21,633 | ₩21,807 | -0.43% | 8.6천 |
| 2026.10.05 | ₩21,526 | ₩21,833 | ₩21,513 | ₩21,700 | +0.81% | 6.5천 |
| 2026.10.02 | ₩21,740 | ₩21,807 | ₩21,500 | ₩21,620 | -0.55% | 1.7만 |
| 2026.10.01 | ₩21,433 | ₩21,753 | ₩21,393 | ₩21,673 | +1.12% | 8.4천 |
| 2026.09.30 | ₩21,513 | ₩21,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,500 |
| -0.06% |
| 2.1만 |
| 2026.09.29 | ₩21,500 | ₩21,500 | ₩21,306 | ₩21,500 | 0.00% | 9.4천 |
|---|
| 2026.09.28 | ₩21,500 | ₩21,566 | ₩21,166 | ₩21,460 | -0.19% | 2.4만 |
|---|
| 2026.09.25 | ₩21,630 | ₩21,874 | ₩21,566 | ₩21,620 | -0.05% | 8.6천 |
|---|
| 2026.09.24 | ₩21,733 | ₩21,847 | ₩21,460 | ₩21,500 | -1.08% | 6천 |
|---|
| 2026.09.23 | ₩21,606 | ₩21,940 | ₩21,580 | ₩21,606 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩21,700 | ₩21,780 | ₩21,700 | ₩21,753 | +0.25% | 6.8천 |
|---|
| 2026.09.21 | ₩21,847 | ₩21,847 | ₩21,660 | ₩21,700 | -0.67% | 1만 |
|---|
| 2026.09.18 | ₩22,007 | ₩22,243 | ₩21,994 | ₩22,047 | +0.18% | 6.7천 |
|---|
| 2026.09.17 | ₩22,101 | ₩22,287 | ₩21,994 | ₩22,127 | +0.12% | 5.5천 |
|---|
| 2026.09.16 | ₩22,194 | ₩22,287 | ₩22,074 | ₩22,101 | -0.42% | 9.2천 |
|---|
| 2026.09.15 | ₩22,474 | ₩22,701 | ₩22,167 | ₩22,167 | -1.37% | 1.1만 |
|---|
| 2026.09.14 | ₩22,555 | ₩22,555 | ₩22,328 | ₩22,328 | -1.01% | 6.4천 |
|---|
| 2026.09.11 | ₩22,501 | ₩22,541 | ₩22,454 | ₩22,494 | -0.03% | 5천 |
|---|
| 2026.09.10 | ₩22,608 | ₩22,648 | ₩22,408 | ₩22,461 | -0.65% | 1만 |
|---|
| 2026.09.09 | ₩22,808 | ₩22,835 | ₩22,489 | ₩22,794 | -0.06% | 9.1천 |
|---|
| 2026.09.08 | ₩22,768 | ₩22,794 | ₩22,748 | ₩22,794 | +0.11% | 2.8천 |
|---|
| 2026.09.04 | ₩22,748 | ₩22,781 | ₩22,648 | ₩22,701 | -0.21% | 4.5천 |
|---|
| 2026.09.03 | ₩22,755 | ₩22,795 | ₩22,695 | ₩22,768 | +0.06% | 1.2만 |
|---|
| 2026.09.02 | ₩22,635 | ₩22,748 | ₩22,568 | ₩22,701 | +0.29% | 2만 |
|---|
| 2026.09.01 | ₩22,635 | ₩22,688 | ₩22,569 | ₩22,601 | -0.15% | 1.1만 |
|---|
| 2026.08.31 | ₩22,501 | ₩22,701 | ₩22,501 | ₩22,668 | +0.74% | 3.3만 |
|---|
| 2026.08.28 | ₩22,666 | ₩22,666 | ₩22,568 | ₩22,616 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩22,528 | ₩22,568 | ₩22,381 | ₩22,501 | -0.12% | 7.9천 |
|---|
| 2026.08.26 | ₩22,368 | ₩22,688 | ₩22,301 | ₩22,381 | +0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩22,301 | ₩22,474 | ₩22,301 | ₩22,368 | +0.30% | 6.4천 |
|---|
| 2026.08.24 | ₩22,421 | ₩22,501 | ₩22,354 | ₩22,354 | -0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩22,207 | ₩22,368 | ₩22,207 | ₩22,274 | +0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩22,461 | ₩22,461 | ₩22,221 | ₩22,305 | -0.69% | 1.1만 |
|---|
| 2026.08.19 | ₩22,461 | ₩22,579 | ₩22,461 | ₩22,468 | +0.03% | 4.3천 |
|---|
| 2026.08.18 | ₩22,672 | ₩22,742 | ₩22,501 | ₩22,501 | -0.75% | 1.3만 |
|---|
| 2026.08.17 | ₩22,568 | ₩22,768 | ₩22,568 | ₩22,688 | +0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩22,595 | ₩22,688 | ₩22,480 | ₩22,688 | +0.41% | 1.9만 |
|---|
| 2026.08.13 | ₩22,481 | ₩22,555 | ₩22,363 | ₩22,474 | -0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩22,501 | ₩22,501 | ₩22,374 | ₩22,461 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩22,615 | ₩22,615 | ₩22,341 | ₩22,448 | -0.74% | 1.7만 |
|---|
| 2026.08.10 | ₩22,701 | ₩22,768 | ₩22,536 | ₩22,536 | -0.73% | 9.3천 |
|---|
| 2026.08.07 | ₩22,501 | ₩22,701 | ₩22,501 | ₩22,661 | +0.71% | 4.3천 |
|---|
| 2026.08.06 | ₩22,488 | ₩22,635 | ₩22,381 | ₩22,501 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩22,701 | ₩22,768 | ₩22,394 | ₩22,434 | -1.18% | 1.2만 |
|---|
| 2026.08.04 | ₩22,461 | ₩22,635 | ₩22,461 | ₩22,528 | +0.30% | 8.6천 |
|---|
| 2026.08.03 | ₩22,728 | ₩22,835 | ₩22,408 | ₩22,461 | -1.18% | 2.6만 |
|---|
| 2026.07.31 | ₩22,701 | ₩22,928 | ₩22,675 | ₩22,715 | +0.06% | 1.4만 |
|---|
| 2026.07.30 | ₩22,995 | ₩22,995 | ₩22,768 | ₩22,808 | -0.81% | 8.9천 |
|---|
| 2026.07.29 | ₩22,728 | ₩23,009 | ₩22,728 | ₩22,975 | +1.09% | 2만 |
|---|
| 2026.07.28 | ₩22,795 | ₩22,928 | ₩22,581 | ₩22,888 | +0.41% | 1.4만 |
|---|
| 2026.07.27 | ₩22,808 | ₩22,982 | ₩22,808 | ₩22,888 | +0.35% | 1만 |
|---|
| 2026.07.24 | ₩22,955 | ₩22,955 | ₩22,795 | ₩22,942 | -0.06% | 4.8천 |
|---|
| 2026.07.23 | ₩23,135 | ₩23,135 | ₩22,782 | ₩22,875 | -1.13% | 9.8천 |
|---|
| 2026.07.22 | ₩23,169 | ₩23,172 | ₩23,102 | ₩23,115 | -0.23% | 5.3천 |
|---|
| 2026.07.21 | ₩23,115 | ₩23,249 | ₩23,115 | ₩23,212 | +0.42% | 9.3천 |
|---|
| 2026.07.20 | ₩23,222 | ₩23,222 | ₩23,115 | ₩23,155 | -0.29% | 4.1천 |
|---|
| 2026.07.17 | ₩23,182 | ₩23,262 | ₩23,182 | ₩23,235 | +0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩23,289 | ₩23,289 | ₩23,182 | ₩23,236 | -0.23% | 6천 |
|---|
| 2026.07.15 | ₩23,249 | ₩23,369 | ₩23,115 | ₩23,305 | +0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩23,262 | ₩23,382 | ₩23,236 | ₩23,295 | +0.14% | 1.8천 |
|---|
| 2026.07.13 | ₩23,262 | ₩23,369 | ₩23,262 | ₩23,302 | +0.17% | 2.8천 |
|---|
| 2026.07.10 | ₩23,249 | ₩23,342 | ₩23,249 | ₩23,302 | +0.23% | 6.1천 |
|---|
| 2026.07.09 | ₩23,236 | ₩23,376 | ₩23,236 | ₩23,289 | +0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩23,316 | ₩23,342 | ₩23,236 | ₩23,277 | -0.17% | 7.3천 |
|---|
| 2026.07.07 | ₩23,383 | ₩23,383 | ₩23,353 | ₩23,356 | -0.11% | 2.1천 |
|---|
| 2026.07.06 | ₩23,342 | ₩23,436 | ₩23,342 | ₩23,356 | +0.06% | 6.1천 |
|---|
| 2026.07.02 | ₩23,316 | ₩23,409 | ₩23,302 | ₩23,383 | +0.29% | 1.8천 |
|---|
| 2026.07.01 | ₩23,262 | ₩23,650 | ₩23,262 | ₩23,329 | +0.29% | 6.7천 |
|---|
| 2026.06.30 | ₩23,423 | ₩23,489 | ₩23,236 | ₩23,236 | -0.80% | 8.7천 |
|---|
| 2026.06.29 | ₩23,342 | ₩23,676 | ₩23,342 | ₩23,547 | +0.88% | 2.6천 |
|---|
| 2026.06.26 | ₩23,289 | ₩23,449 | ₩23,289 | ₩23,449 | +0.69% | 5.9천 |
|---|
| 2026.06.25 | ₩23,369 | ₩23,449 | ₩23,316 | ₩23,316 | -0.23% | 9.3천 |
|---|
| 2026.06.24 | ₩23,369 | ₩23,503 | ₩23,369 | ₩23,423 | +0.23% | 6.7천 |
|---|
| 2026.06.23 | ₩23,463 | ₩23,636 | ₩23,302 | ₩23,476 | +0.06% | 3.6천 |
|---|
| 2026.06.22 | ₩23,476 | ₩23,730 | ₩23,329 | ₩23,329 | -0.63% | 4.3천 |
|---|
| 2026.06.18 | ₩23,436 | ₩23,436 | ₩23,287 | ₩23,316 | -0.51% | 3.2천 |
|---|
| 2026.06.17 | ₩23,770 | ₩23,837 | ₩23,583 | ₩23,756 | -0.06% | 1.1만 |
|---|
| 2026.06.16 | ₩23,636 | ₩23,711 | ₩23,463 | ₩23,711 | +0.32% | 4.3천 |
|---|
| 2026.06.15 | ₩23,636 | ₩23,835 | ₩23,449 | ₩23,636 | 0.00% | 4.1천 |
|---|
| 2026.06.12 | ₩23,569 | ₩23,810 | ₩23,489 | ₩23,569 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩23,711 | ₩23,711 | ₩23,383 | ₩23,703 | -0.03% | 4.2천 |
|---|
| 2026.06.10 | ₩23,383 | ₩23,449 | ₩23,276 | ₩23,316 | -0.29% | 8.8천 |
|---|
| 2026.06.09 | ₩23,623 | ₩23,623 | ₩23,436 | ₩23,476 | -0.62% | 5.6천 |
|---|
| 2026.06.08 | ₩23,463 | ₩23,610 | ₩23,463 | ₩23,543 | +0.34% | 7.4천 |
|---|
| 2026.06.05 | ₩23,436 | ₩23,528 | ₩23,423 | ₩23,436 | 0.00% | 1만 |
|---|
| 2026.06.04 | ₩23,436 | ₩23,720 | ₩23,436 | ₩23,489 | +0.23% | 4천 |
|---|
| 2026.06.03 | ₩23,516 | ₩23,670 | ₩23,436 | ₩23,436 | -0.34% | 5.4천 |
|---|
| 2026.06.02 | ₩23,409 | ₩23,640 | ₩23,409 | ₩23,543 | +0.57% | 2.2천 |
|---|
| 2026.06.01 | ₩23,569 | ₩23,596 | ₩23,449 | ₩23,543 | -0.11% | 5.1천 |
|---|
| 2026.05.29 | ₩23,636 | ₩23,636 | ₩23,476 | ₩23,476 | -0.68% | 1.6천 |
|---|
| 2026.05.28 | ₩23,663 | ₩23,663 | ₩23,503 | ₩23,603 | -0.25% | 5.6천 |
|---|
| 2026.05.27 | ₩23,569 | ₩23,690 | ₩23,276 | ₩23,569 | 0.00% | 5.7천 |
|---|
| 2026.05.26 | ₩23,543 | ₩23,837 | ₩23,543 | ₩23,570 | +0.11% | 8.6천 |
|---|
| 2026.05.22 | ₩23,476 | ₩23,489 | ₩23,445 | ₩23,489 | +0.06% | 1.1천 |
|---|
| 2026.05.21 | ₩23,429 | ₩23,489 | ₩23,303 | ₩23,463 | +0.14% | 2.8천 |
|---|
| 2026.05.20 | ₩23,369 | ₩23,449 | ₩23,356 | ₩23,436 | +0.29% | 3.3천 |
|---|
| 2026.05.19 | ₩23,703 | ₩23,716 | ₩23,249 | ₩23,356 | -1.46% | 3.3만 |
|---|
| 2026.05.18 | ₩23,770 | ₩23,796 | ₩23,703 | ₩23,756 | -0.06% | 9.6천 |
|---|
| 2026.05.15 | ₩23,770 | ₩23,890 | ₩23,770 | ₩23,796 | +0.11% | 7.5천 |
|---|
| 2026.05.14 | ₩24,023 | ₩24,023 | ₩23,822 | ₩23,822 | -0.84% | 4천 |
|---|
| 2026.05.13 | ₩24,023 | ₩24,090 | ₩23,837 | ₩23,983 | -0.17% | 1.2만 |
|---|
| 2026.05.12 | ₩23,970 | ₩24,023 | ₩23,903 | ₩24,023 | +0.22% | 4.4천 |
|---|
| 2026.05.11 | ₩24,037 | ₩24,037 | ₩23,950 | ₩24,023 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩24,010 | ₩24,063 | ₩23,983 | ₩24,023 | +0.06% | 3.9천 |
|---|
| 2026.05.07 | ₩23,943 | ₩24,023 | ₩23,943 | ₩23,963 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩23,943 | ₩24,023 | ₩23,890 | ₩23,970 | +0.11% | 3.5천 |
|---|
| 2026.05.05 | ₩23,977 | ₩24,017 | ₩23,890 | ₩23,997 | +0.08% | 4.6천 |
|---|
| 2026.05.04 | ₩24,010 | ₩24,010 | ₩23,983 | ₩23,983 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩23,877 | ₩24,023 | ₩23,874 | ₩24,023 | +0.62% | 6.8천 |
|---|
| 2026.04.30 | ₩23,863 | ₩23,970 | ₩23,850 | ₩23,903 | +0.17% | 5.3천 |
|---|
| 2026.04.29 | ₩23,810 | ₩23,957 | ₩23,810 | ₩23,857 | +0.20% | 4.5천 |
|---|
| 2026.04.28 | ₩23,970 | ₩23,970 | ₩23,837 | ₩23,903 | -0.28% | 4.3천 |
|---|
| 2026.04.27 | ₩23,863 | ₩24,090 | ₩23,810 | ₩23,943 | +0.34% | 1.5만 |
|---|
| 2026.04.24 | ₩23,957 | ₩23,983 | ₩23,930 | ₩23,983 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩23,970 | ₩24,090 | ₩23,932 | ₩23,932 | -0.16% | 1.5천 |
|---|
| 2026.04.22 | ₩23,983 | ₩24,064 | ₩23,917 | ₩23,970 | -0.06% | 6천 |
|---|
| 2026.04.21 | ₩24,117 | ₩24,120 | ₩23,970 | ₩23,997 | -0.50% | 5.8천 |
|---|
| 2026.04.20 | ₩24,157 | ₩24,157 | ₩23,917 | ₩24,090 | -0.28% | 8.3천 |
|---|
| 2026.04.17 | ₩24,010 | ₩24,197 | ₩23,908 | ₩24,094 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩23,970 | ₩24,023 | ₩23,850 | ₩23,850 | -0.50% | 5.1천 |
|---|
| 2026.04.15 | ₩23,957 | ₩24,140 | ₩23,943 | ₩23,970 | +0.06% | 7.7천 |
|---|
| 2026.04.14 | ₩23,930 | ₩24,144 | ₩23,930 | ₩24,050 | +0.50% | 9.1천 |
|---|
| 2026.04.13 | ₩24,017 | ₩24,130 | ₩23,930 | ₩23,943 | -0.31% | 1.1만 |
|---|
| 2026.04.10 | ₩24,130 | ₩24,130 | ₩23,921 | ₩24,012 | -0.49% | 4.4천 |
|---|
| 2026.04.09 | ₩23,983 | ₩24,090 | ₩23,903 | ₩24,023 | +0.17% | 4.8천 |
|---|
| 2026.04.08 | ₩24,077 | ₩24,210 | ₩24,037 | ₩24,117 | +0.17% | 0 |
|---|
| 2026.04.07 | ₩23,997 | ₩24,010 | ₩23,869 | ₩23,923 | -0.31% | 5.3천 |
|---|
| 2026.04.06 | ₩24,037 | ₩24,117 | ₩23,890 | ₩23,917 | -0.50% | 9.2천 |
|---|
| 2026.04.02 | ₩24,104 | ₩24,118 | ₩24,050 | ₩24,081 | -0.10% | 1.5천 |
|---|
| 2026.04.01 | ₩24,184 | ₩24,184 | ₩24,077 | ₩24,112 | -0.30% | 1.4천 |
|---|
| 2026.03.31 | ₩24,064 | ₩24,224 | ₩24,064 | ₩24,144 | +0.33% | 2.5천 |
|---|
| 2026.03.30 | ₩23,957 | ₩24,097 | ₩23,930 | ₩23,930 | -0.11% | 4.7천 |
|---|
| 2026.03.27 | ₩23,863 | ₩24,237 | ₩23,863 | ₩23,903 | +0.17% | 5.9천 |
|---|
| 2026.03.26 | ₩24,264 | ₩24,304 | ₩23,676 | ₩24,224 | -0.17% | 8천 |
|---|
| 2026.03.25 | ₩24,144 | ₩24,411 | ₩23,770 | ₩24,144 | 0.00% | 7.2천 |
|---|
| 2026.03.24 | ₩24,104 | ₩24,170 | ₩24,090 | ₩24,170 | +0.28% | 1.8천 |
|---|
| 2026.03.23 | ₩24,344 | ₩24,371 | ₩24,104 | ₩24,170 | -0.71% | 1.4만 |
|---|
| 2026.03.20 | ₩24,397 | ₩24,397 | ₩24,184 | ₩24,184 | -0.88% | 4.1천 |
|---|
| 2026.03.19 | ₩24,455 | ₩24,455 | ₩24,037 | ₩24,311 | -0.59% | 2.4천 |
|---|
| 2026.03.18 | ₩24,571 | ₩24,678 | ₩24,277 | ₩24,504 | -0.27% | 2.6천 |
|---|
| 2026.03.17 | ₩24,451 | ₩24,464 | ₩24,184 | ₩24,277 | -0.71% | 5천 |
|---|
| 2026.03.16 | ₩24,337 | ₩24,357 | ₩24,117 | ₩24,157 | -0.74% | 1.2천 |
|---|
| 2026.03.13 | ₩24,478 | ₩24,478 | ₩24,090 | ₩24,157 | -1.31% | 6.8천 |
|---|
| 2026.03.12 | ₩24,357 | ₩24,651 | ₩23,770 | ₩24,064 | -1.21% | 1.1만 |
|---|
| 2026.03.11 | ₩24,972 | ₩24,972 | ₩24,531 | ₩24,544 | -1.71% | 5.1천 |
|---|
| 2026.03.10 | ₩24,611 | ₩24,678 | ₩24,611 | ₩24,678 | +0.27% | 1 |
|---|
| 2026.03.09 | ₩24,811 | ₩24,945 | ₩24,598 | ₩24,745 | -0.27% | 1 |
|---|
| 2026.03.06 | ₩24,598 | ₩24,926 | ₩24,304 | ₩24,638 | +0.16% | 1 |
|---|
| 2026.03.05 | ₩25,025 | ₩25,025 | ₩24,705 | ₩24,838 | -0.75% | 1 |
|---|
| 2026.03.04 | ₩24,611 | ₩24,958 | ₩24,571 | ₩24,958 | +1.41% | 1 |
|---|
| 2026.03.03 | ₩24,887 | ₩24,958 | ₩24,863 | ₩24,958 | +0.28% | 1 |
|---|
| 2026.03.02 | ₩24,891 | ₩25,038 | ₩24,718 | ₩24,771 | -0.48% | 1 |
|---|
| 2026.02.27 | ₩24,771 | ₩24,851 | ₩24,771 | ₩24,840 | +0.28% | 1 |
|---|
| 2026.02.26 | ₩24,891 | ₩24,891 | ₩24,838 | ₩24,843 | -0.20% | 1.9천 |
|---|
| 2026.02.25 | ₩24,891 | ₩24,891 | ₩24,758 | ₩24,825 | -0.27% | 1 |
|---|
| 2026.02.24 | ₩24,571 | ₩24,825 | ₩24,571 | ₩24,825 | +1.03% | 1 |
|---|
| 2026.02.23 | ₩24,798 | ₩24,811 | ₩24,611 | ₩24,671 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩24,771 | ₩24,798 | ₩24,613 | ₩24,745 | -0.11% | 4.6천 |
|---|
| 2026.02.19 | ₩24,691 | ₩24,816 | ₩24,691 | ₩24,771 | +0.32% | 3.6천 |
|---|
| 2026.02.18 | ₩24,664 | ₩24,771 | ₩24,504 | ₩24,705 | +0.16% | 4.5천 |
|---|
| 2026.02.17 | ₩24,918 | ₩24,918 | ₩24,624 | ₩24,624 | -1.18% | 9천 |
|---|
| 2026.02.13 | ₩24,584 | ₩24,678 | ₩24,584 | ₩24,678 | +0.38% | 3.6천 |
|---|
| 2026.02.12 | ₩24,384 | ₩24,544 | ₩24,384 | ₩24,544 | +0.66% | 2.9천 |
|---|
| 2026.02.11 | ₩24,251 | ₩24,504 | ₩24,251 | ₩24,384 | +0.55% | 5.1천 |
|---|
| 2026.02.10 | ₩24,317 | ₩24,504 | ₩24,317 | ₩24,357 | +0.16% | 5천 |
|---|
| 2026.02.09 | ₩24,371 | ₩24,464 | ₩24,304 | ₩24,377 | +0.03% | 8천 |
|---|
| 2026.02.06 | ₩24,371 | ₩24,491 | ₩24,344 | ₩24,437 | +0.27% | 3.6천 |
|---|
| 2026.02.05 | ₩24,424 | ₩24,437 | ₩24,184 | ₩24,397 | -0.11% | 6.4천 |
|---|
| 2026.02.04 | ₩24,504 | ₩24,504 | ₩24,411 | ₩24,437 | -0.28% | 4천 |
|---|
| 2026.02.03 | ₩24,357 | ₩24,550 | ₩24,344 | ₩24,451 | +0.38% | 3.6천 |
|---|
| 2026.02.02 | ₩24,491 | ₩24,624 | ₩24,304 | ₩24,544 | +0.22% | 4.9천 |
|---|
| 2026.01.30 | ₩24,291 | ₩24,531 | ₩24,104 | ₩24,491 | +0.82% | 7.8천 |
|---|
| 2026.01.29 | ₩24,437 | ₩24,584 | ₩24,344 | ₩24,424 | -0.05% | 9.1천 |
|---|
| 2026.01.28 | ₩24,437 | ₩24,584 | ₩24,437 | ₩24,522 | +0.34% | 3.8천 |
|---|
| 2026.01.27 | ₩24,504 | ₩24,558 | ₩24,464 | ₩24,478 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩24,571 | ₩24,571 | ₩24,411 | ₩24,504 | -0.27% | 6.7천 |
|---|
| 2026.01.23 | ₩24,478 | ₩24,584 | ₩24,478 | ₩24,531 | +0.22% | 4.2천 |
|---|
| 2026.01.22 | ₩24,504 | ₩24,624 | ₩24,504 | ₩24,518 | +0.05% | 2천 |
|---|
| 2026.01.21 | ₩24,504 | ₩24,504 | ₩24,437 | ₩24,504 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩24,558 | ₩24,638 | ₩24,437 | ₩24,491 | -0.27% | 8천 |
|---|
| 2026.01.16 | ₩24,678 | ₩24,678 | ₩24,478 | ₩24,584 | -0.38% | 3.1천 |
|---|
| 2026.01.15 | ₩24,664 | ₩24,664 | ₩24,491 | ₩24,544 | -0.49% | 8천 |
|---|
| 2026.01.14 | ₩24,611 | ₩24,651 | ₩24,531 | ₩24,598 | -0.05% | 3.1천 |
|---|
| 2026.01.13 | ₩24,451 | ₩24,664 | ₩24,451 | ₩24,611 | +0.66% | 3.3천 |
|---|
| 2026.01.12 | ₩24,538 | ₩24,558 | ₩24,344 | ₩24,558 | +0.08% | 2.6천 |
|---|
| 2026.01.09 | ₩24,424 | ₩24,558 | ₩24,317 | ₩24,558 | +0.55% | 6.8천 |
|---|
| 2026.01.08 | ₩24,331 | ₩24,490 | ₩24,277 | ₩24,424 | +0.38% | 5.2천 |
|---|
| 2026.01.07 | ₩24,384 | ₩24,437 | ₩24,281 | ₩24,437 | +0.22% | 4천 |
|---|
| 2026.01.06 | ₩24,331 | ₩24,451 | ₩24,170 | ₩24,317 | -0.05% | 3.9천 |
|---|
| 2026.01.05 | ₩24,277 | ₩24,464 | ₩24,130 | ₩24,237 | -0.17% | 2만 |
|---|
| 2026.01.02 | ₩24,264 | ₩24,435 | ₩24,197 | ₩24,435 | +0.70% | 2천 |
|---|
| 2025.12.31 | ₩24,144 | ₩24,264 | ₩24,144 | ₩24,197 | +0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩24,130 | ₩24,224 | ₩24,130 | ₩24,157 | +0.11% | 1.7만 |
|---|
| 2025.12.29 | ₩24,090 | ₩24,197 | ₩24,090 | ₩24,117 | +0.11% | 2만 |
|---|
| 2025.12.26 | ₩24,130 | ₩24,264 | ₩24,130 | ₩24,197 | +0.28% | 1.3만 |
|---|
| 2025.12.24 | ₩24,184 | ₩24,264 | ₩24,117 | ₩24,170 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩24,157 | ₩24,184 | ₩24,117 | ₩24,184 | +0.11% | 1.8만 |
|---|
| 2025.12.22 | ₩24,291 | ₩24,291 | ₩24,064 | ₩24,150 | -0.58% | 1.5만 |
|---|
| 2025.12.19 | ₩24,518 | ₩24,518 | ₩24,237 | ₩24,237 | -1.14% | 5.1천 |
|---|
| 2025.12.18 | ₩24,357 | ₩24,491 | ₩24,304 | ₩24,451 | +0.38% | 1.1만 |
|---|
| 2025.12.17 | ₩24,838 | ₩24,918 | ₩24,678 | ₩24,754 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩24,718 | ₩24,783 | ₩24,664 | ₩24,783 | +0.26% | 8.5천 |
|---|
| 2025.12.15 | ₩24,638 | ₩24,731 | ₩24,531 | ₩24,638 | 0.00% | 9.5천 |
|---|
| 2025.12.12 | ₩24,518 | ₩24,758 | ₩24,518 | ₩24,638 | +0.49% | 2만 |
|---|
| 2025.12.11 | ₩24,571 | ₩24,745 | ₩24,544 | ₩24,745 | +0.71% | 2.8만 |
|---|
| 2025.12.10 | ₩24,998 | ₩24,998 | ₩24,556 | ₩24,624 | -1.50% | 3.1만 |
|---|
| 2025.12.09 | ₩24,638 | ₩24,985 | ₩24,638 | ₩24,891 | +1.03% | 8.7천 |
|---|
| 2025.12.08 | ₩24,966 | ₩25,038 | ₩24,651 | ₩24,863 | -0.41% | 9.1천 |
|---|
| 2025.12.05 | ₩24,705 | ₩24,738 | ₩24,611 | ₩24,718 | +0.05% | 5.1천 |
|---|
| 2025.12.04 | ₩24,611 | ₩24,778 | ₩24,611 | ₩24,638 | +0.11% | 7천 |
|---|
| 2025.12.03 | ₩24,838 | ₩24,838 | ₩24,464 | ₩24,758 | -0.32% | 6.9천 |
|---|
| 2025.12.02 | ₩24,731 | ₩24,825 | ₩24,731 | ₩24,798 | +0.27% | 8.1천 |
|---|
| 2025.12.01 | ₩24,705 | ₩24,838 | ₩24,705 | ₩24,811 | +0.43% | 2천 |
|---|
| 2025.11.28 | ₩24,811 | ₩24,825 | ₩24,798 | ₩24,798 | -0.05% | 2.4천 |
|---|
| 2025.11.26 | ₩24,718 | ₩24,811 | ₩24,666 | ₩24,785 | +0.27% | 4.2천 |
|---|
| 2025.11.25 | ₩24,705 | ₩24,858 | ₩24,705 | ₩24,771 | +0.27% | 7.3천 |
|---|
| 2025.11.24 | ₩24,905 | ₩24,905 | ₩24,731 | ₩24,731 | -0.70% | 2.4천 |
|---|
| 2025.11.21 | ₩24,745 | ₩24,811 | ₩24,317 | ₩24,771 | +0.11% | 1.6만 |
|---|
| 2025.11.20 | ₩24,638 | ₩24,744 | ₩24,571 | ₩24,744 | +0.43% | 1.5천 |
|---|
| 2025.11.19 | ₩24,571 | ₩24,611 | ₩24,491 | ₩24,611 | +0.16% | 2.7천 |
|---|
| 2025.11.18 | ₩24,491 | ₩24,584 | ₩24,371 | ₩24,571 | +0.33% | 7.2천 |
|---|
| 2025.11.17 | ₩24,811 | ₩24,817 | ₩24,437 | ₩24,489 | -1.30% | 8.7천 |
|---|
| 2025.11.14 | ₩24,805 | ₩24,870 | ₩24,705 | ₩24,731 | -0.30% | 3.4천 |
|---|
| 2025.11.13 | ₩24,905 | ₩25,038 | ₩24,771 | ₩24,811 | -0.38% | 5.6천 |
|---|
| 2025.11.12 | ₩24,838 | ₩24,985 | ₩24,838 | ₩24,905 | +0.27% | 1.8천 |
|---|
| 2025.11.11 | ₩24,905 | ₩24,945 | ₩24,731 | ₩24,840 | -0.26% | 3.4천 |
|---|
| 2025.11.10 | ₩24,678 | ₩24,958 | ₩24,678 | ₩24,838 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩24,664 | ₩24,821 | ₩24,558 | ₩24,678 | +0.05% | 1.7만 |
|---|
| 2025.11.06 | ₩25,132 | ₩25,132 | ₩24,851 | ₩24,851 | -1.12% | 6.4천 |
|---|
| 2025.11.05 | ₩24,851 | ₩25,118 | ₩24,771 | ₩25,092 | +0.97% | 1.2만 |
|---|
| 2025.11.04 | ₩24,891 | ₩25,025 | ₩24,865 | ₩24,972 | +0.32% | 1.2만 |
|---|
| 2025.11.03 | ₩24,933 | ₩25,078 | ₩24,838 | ₩25,078 | +0.58% | 4.3천 |
|---|
| 2025.10.31 | ₩24,771 | ₩24,865 | ₩24,758 | ₩24,838 | +0.27% | 7.2천 |
|---|
| 2025.10.30 | ₩24,932 | ₩24,932 | ₩24,771 | ₩24,771 | -0.64% | 2.3천 |
|---|
| 2025.10.29 | ₩24,865 | ₩25,026 | ₩24,811 | ₩24,811 | -0.21% | 1.3만 |
|---|
| 2025.10.28 | ₩25,012 | ₩25,105 | ₩24,905 | ₩24,978 | -0.13% | 9.2천 |
|---|
| 2025.10.27 | ₩24,998 | ₩25,132 | ₩24,998 | ₩25,038 | +0.16% | 4.7천 |
|---|
| 2025.10.24 | ₩25,105 | ₩25,193 | ₩25,105 | ₩25,132 | +0.11% | 4.8천 |
|---|
| 2025.10.23 | ₩25,012 | ₩25,025 | ₩24,945 | ₩24,972 | -0.16% | 2.4천 |
|---|
| 2025.10.22 | ₩25,105 | ₩25,159 | ₩24,878 | ₩25,052 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩24,945 | ₩25,065 | ₩24,945 | ₩24,972 | +0.11% | 4.3천 |
|---|
| 2025.10.20 | ₩24,718 | ₩25,038 | ₩24,705 | ₩24,958 | +0.97% | 1.4만 |
|---|
| 2025.10.17 | ₩24,893 | ₩24,893 | ₩24,478 | ₩24,735 | -0.64% | 8천 |
|---|
| 2025.10.16 | ₩24,771 | ₩24,771 | ₩24,624 | ₩24,624 | -0.59% | 1.8천 |
|---|
| 2025.10.15 | ₩24,705 | ₩24,764 | ₩24,578 | ₩24,745 | +0.16% | 3.7천 |
|---|
| 2025.10.14 | ₩24,504 | ₩24,705 | ₩24,504 | ₩24,705 | +0.82% | 5.6천 |
|---|
| 2025.10.13 | ₩24,544 | ₩24,624 | ₩24,504 | ₩24,596 | +0.21% | 8.5천 |
|---|
| 2025.10.10 | ₩24,705 | ₩24,736 | ₩24,544 | ₩24,544 | -0.65% | 4.3천 |
|---|
