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 | ₩21,939 | ₩21,959 | ₩21,752 | ₩21,833 | -0.49% | 8.9천 |
| 2026.10.08 | ₩21,792 | ₩21,953 | ₩21,526 | ₩21,919 | +0.58% | 1.2만 |
| 2026.10.07 | ₩21,779 | ₩22,099 | ₩21,672 | ₩21,686 | -0.43% | 1.8만 |
| 2026.10.06 | ₩21,873 | ₩21,873 | ₩21,606 | ₩21,779 | -0.43% | 8.6천 |
| 2026.10.05 | ₩21,499 | ₩21,806 | ₩21,486 | ₩21,672 | +0.81% | 6.5천 |
| 2026.10.02 | ₩21,712 | ₩21,779 | ₩21,472 | ₩21,592 | -0.55% | 1.7만 |
| 2026.10.01 | ₩21,406 | ₩21,726 | ₩21,366 | ₩21,646 | +1.12% | 8.4천 |
| 2026.09.30 | ₩21,486 | ₩21,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,472 |
| -0.06% |
| 2.1만 |
| 2026.09.29 | ₩21,472 | ₩21,472 | ₩21,279 | ₩21,472 | 0.00% | 9.4천 |
|---|
| 2026.09.28 | ₩21,472 | ₩21,539 | ₩21,139 | ₩21,432 | -0.19% | 2.4만 |
|---|
| 2026.09.25 | ₩21,603 | ₩21,846 | ₩21,539 | ₩21,592 | -0.05% | 8.6천 |
|---|
| 2026.09.24 | ₩21,706 | ₩21,819 | ₩21,432 | ₩21,472 | -1.08% | 6천 |
|---|
| 2026.09.23 | ₩21,579 | ₩21,913 | ₩21,552 | ₩21,579 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩21,672 | ₩21,752 | ₩21,672 | ₩21,726 | +0.25% | 6.8천 |
|---|
| 2026.09.21 | ₩21,819 | ₩21,819 | ₩21,632 | ₩21,672 | -0.67% | 1만 |
|---|
| 2026.09.18 | ₩21,979 | ₩22,214 | ₩21,966 | ₩22,019 | +0.18% | 6.7천 |
|---|
| 2026.09.17 | ₩22,073 | ₩22,259 | ₩21,966 | ₩22,099 | +0.12% | 5.5천 |
|---|
| 2026.09.16 | ₩22,166 | ₩22,259 | ₩22,046 | ₩22,073 | -0.42% | 9.2천 |
|---|
| 2026.09.15 | ₩22,446 | ₩22,673 | ₩22,139 | ₩22,139 | -1.37% | 1.1만 |
|---|
| 2026.09.14 | ₩22,526 | ₩22,526 | ₩22,299 | ₩22,299 | -1.01% | 6.4천 |
|---|
| 2026.09.11 | ₩22,473 | ₩22,513 | ₩22,426 | ₩22,466 | -0.03% | 5천 |
|---|
| 2026.09.10 | ₩22,579 | ₩22,619 | ₩22,379 | ₩22,433 | -0.65% | 1만 |
|---|
| 2026.09.09 | ₩22,779 | ₩22,806 | ₩22,461 | ₩22,765 | -0.06% | 9.1천 |
|---|
| 2026.09.08 | ₩22,739 | ₩22,765 | ₩22,719 | ₩22,765 | +0.11% | 2.8천 |
|---|
| 2026.09.04 | ₩22,719 | ₩22,753 | ₩22,619 | ₩22,673 | -0.21% | 4.5천 |
|---|
| 2026.09.03 | ₩22,726 | ₩22,766 | ₩22,666 | ₩22,739 | +0.06% | 1.2만 |
|---|
| 2026.09.02 | ₩22,606 | ₩22,719 | ₩22,539 | ₩22,673 | +0.29% | 2만 |
|---|
| 2026.09.01 | ₩22,606 | ₩22,659 | ₩22,541 | ₩22,573 | -0.15% | 1.1만 |
|---|
| 2026.08.31 | ₩22,473 | ₩22,673 | ₩22,473 | ₩22,639 | +0.74% | 3.3만 |
|---|
| 2026.08.28 | ₩22,637 | ₩22,637 | ₩22,539 | ₩22,587 | -0.22% | 3.3천 |
|---|
| 2026.08.27 | ₩22,499 | ₩22,539 | ₩22,353 | ₩22,473 | -0.12% | 7.9천 |
|---|
| 2026.08.26 | ₩22,339 | ₩22,659 | ₩22,273 | ₩22,353 | +0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩22,273 | ₩22,446 | ₩22,273 | ₩22,339 | +0.30% | 6.4천 |
|---|
| 2026.08.24 | ₩22,393 | ₩22,473 | ₩22,326 | ₩22,326 | -0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩22,179 | ₩22,339 | ₩22,179 | ₩22,246 | +0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩22,433 | ₩22,433 | ₩22,193 | ₩22,277 | -0.69% | 1.1만 |
|---|
| 2026.08.19 | ₩22,433 | ₩22,551 | ₩22,433 | ₩22,439 | +0.03% | 4.3천 |
|---|
| 2026.08.18 | ₩22,643 | ₩22,713 | ₩22,473 | ₩22,473 | -0.75% | 1.3만 |
|---|
| 2026.08.17 | ₩22,539 | ₩22,739 | ₩22,539 | ₩22,659 | +0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩22,566 | ₩22,659 | ₩22,452 | ₩22,659 | +0.41% | 1.9만 |
|---|
| 2026.08.13 | ₩22,453 | ₩22,526 | ₩22,335 | ₩22,446 | -0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩22,473 | ₩22,473 | ₩22,346 | ₩22,433 | -0.18% | 4.4천 |
|---|
| 2026.08.11 | ₩22,586 | ₩22,586 | ₩22,313 | ₩22,419 | -0.74% | 1.7만 |
|---|
| 2026.08.10 | ₩22,673 | ₩22,739 | ₩22,508 | ₩22,508 | -0.73% | 9.3천 |
|---|
| 2026.08.07 | ₩22,473 | ₩22,673 | ₩22,473 | ₩22,633 | +0.71% | 4.3천 |
|---|
| 2026.08.06 | ₩22,459 | ₩22,606 | ₩22,353 | ₩22,473 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩22,673 | ₩22,739 | ₩22,366 | ₩22,406 | -1.18% | 1.2만 |
|---|
| 2026.08.04 | ₩22,433 | ₩22,606 | ₩22,433 | ₩22,499 | +0.30% | 8.6천 |
|---|
| 2026.08.03 | ₩22,699 | ₩22,806 | ₩22,379 | ₩22,433 | -1.18% | 2.6만 |
|---|
| 2026.07.31 | ₩22,673 | ₩22,899 | ₩22,646 | ₩22,686 | +0.06% | 1.4만 |
|---|
| 2026.07.30 | ₩22,966 | ₩22,966 | ₩22,740 | ₩22,779 | -0.81% | 8.9천 |
|---|
| 2026.07.29 | ₩22,699 | ₩22,979 | ₩22,699 | ₩22,946 | +1.09% | 2만 |
|---|
| 2026.07.28 | ₩22,766 | ₩22,899 | ₩22,553 | ₩22,859 | +0.41% | 1.4만 |
|---|
| 2026.07.27 | ₩22,779 | ₩22,953 | ₩22,779 | ₩22,859 | +0.35% | 1만 |
|---|
| 2026.07.24 | ₩22,926 | ₩22,926 | ₩22,766 | ₩22,913 | -0.06% | 4.8천 |
|---|
| 2026.07.23 | ₩23,106 | ₩23,106 | ₩22,753 | ₩22,846 | -1.13% | 9.8천 |
|---|
| 2026.07.22 | ₩23,140 | ₩23,142 | ₩23,073 | ₩23,086 | -0.23% | 5.3천 |
|---|
| 2026.07.21 | ₩23,086 | ₩23,220 | ₩23,086 | ₩23,183 | +0.42% | 9.3천 |
|---|
| 2026.07.20 | ₩23,193 | ₩23,193 | ₩23,086 | ₩23,126 | -0.29% | 4.1천 |
|---|
| 2026.07.17 | ₩23,153 | ₩23,233 | ₩23,153 | ₩23,206 | +0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩23,260 | ₩23,260 | ₩23,153 | ₩23,206 | -0.23% | 6천 |
|---|
| 2026.07.15 | ₩23,220 | ₩23,340 | ₩23,086 | ₩23,275 | +0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩23,233 | ₩23,353 | ₩23,206 | ₩23,266 | +0.14% | 1.8천 |
|---|
| 2026.07.13 | ₩23,233 | ₩23,340 | ₩23,233 | ₩23,273 | +0.17% | 2.8천 |
|---|
| 2026.07.10 | ₩23,220 | ₩23,312 | ₩23,220 | ₩23,273 | +0.23% | 6.1천 |
|---|
| 2026.07.09 | ₩23,206 | ₩23,346 | ₩23,206 | ₩23,260 | +0.23% | 1.8천 |
|---|
| 2026.07.08 | ₩23,286 | ₩23,313 | ₩23,206 | ₩23,248 | -0.17% | 7.3천 |
|---|
| 2026.07.07 | ₩23,353 | ₩23,353 | ₩23,324 | ₩23,326 | -0.11% | 2.1천 |
|---|
| 2026.07.06 | ₩23,313 | ₩23,406 | ₩23,313 | ₩23,326 | +0.06% | 6.1천 |
|---|
| 2026.07.02 | ₩23,286 | ₩23,380 | ₩23,273 | ₩23,353 | +0.29% | 1.8천 |
|---|
| 2026.07.01 | ₩23,233 | ₩23,620 | ₩23,233 | ₩23,300 | +0.29% | 6.7천 |
|---|
| 2026.06.30 | ₩23,393 | ₩23,460 | ₩23,206 | ₩23,206 | -0.80% | 8.7천 |
|---|
| 2026.06.29 | ₩23,313 | ₩23,646 | ₩23,313 | ₩23,517 | +0.88% | 2.6천 |
|---|
| 2026.06.26 | ₩23,260 | ₩23,420 | ₩23,260 | ₩23,420 | +0.69% | 5.9천 |
|---|
| 2026.06.25 | ₩23,340 | ₩23,420 | ₩23,286 | ₩23,286 | -0.23% | 9.3천 |
|---|
| 2026.06.24 | ₩23,340 | ₩23,473 | ₩23,340 | ₩23,393 | +0.23% | 6.7천 |
|---|
| 2026.06.23 | ₩23,433 | ₩23,606 | ₩23,273 | ₩23,446 | +0.06% | 3.6천 |
|---|
| 2026.06.22 | ₩23,446 | ₩23,700 | ₩23,300 | ₩23,300 | -0.63% | 4.3천 |
|---|
| 2026.06.18 | ₩23,406 | ₩23,406 | ₩23,258 | ₩23,286 | -0.51% | 3.2천 |
|---|
| 2026.06.17 | ₩23,740 | ₩23,806 | ₩23,553 | ₩23,726 | -0.06% | 1.1만 |
|---|
| 2026.06.16 | ₩23,606 | ₩23,681 | ₩23,433 | ₩23,681 | +0.32% | 4.3천 |
|---|
| 2026.06.15 | ₩23,606 | ₩23,805 | ₩23,420 | ₩23,606 | 0.00% | 4.1천 |
|---|
| 2026.06.12 | ₩23,540 | ₩23,780 | ₩23,460 | ₩23,540 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩23,681 | ₩23,681 | ₩23,353 | ₩23,673 | -0.03% | 4.2천 |
|---|
| 2026.06.10 | ₩23,353 | ₩23,420 | ₩23,246 | ₩23,286 | -0.29% | 8.8천 |
|---|
| 2026.06.09 | ₩23,593 | ₩23,593 | ₩23,406 | ₩23,446 | -0.62% | 5.6천 |
|---|
| 2026.06.08 | ₩23,433 | ₩23,580 | ₩23,433 | ₩23,513 | +0.34% | 7.4천 |
|---|
| 2026.06.05 | ₩23,406 | ₩23,498 | ₩23,393 | ₩23,406 | 0.00% | 1만 |
|---|
| 2026.06.04 | ₩23,406 | ₩23,690 | ₩23,406 | ₩23,460 | +0.23% | 4천 |
|---|
| 2026.06.03 | ₩23,486 | ₩23,640 | ₩23,406 | ₩23,406 | -0.34% | 5.4천 |
|---|
| 2026.06.02 | ₩23,380 | ₩23,610 | ₩23,380 | ₩23,513 | +0.57% | 2.2천 |
|---|
| 2026.06.01 | ₩23,540 | ₩23,566 | ₩23,420 | ₩23,513 | -0.11% | 5.1천 |
|---|
| 2026.05.29 | ₩23,606 | ₩23,606 | ₩23,446 | ₩23,446 | -0.68% | 1.6천 |
|---|
| 2026.05.28 | ₩23,633 | ₩23,633 | ₩23,473 | ₩23,573 | -0.25% | 5.6천 |
|---|
| 2026.05.27 | ₩23,540 | ₩23,660 | ₩23,246 | ₩23,540 | 0.00% | 5.7천 |
|---|
| 2026.05.26 | ₩23,513 | ₩23,806 | ₩23,513 | ₩23,540 | +0.11% | 8.6천 |
|---|
| 2026.05.22 | ₩23,446 | ₩23,460 | ₩23,415 | ₩23,460 | +0.06% | 1.1천 |
|---|
| 2026.05.21 | ₩23,400 | ₩23,460 | ₩23,274 | ₩23,433 | +0.14% | 2.8천 |
|---|
| 2026.05.20 | ₩23,340 | ₩23,420 | ₩23,326 | ₩23,406 | +0.29% | 3.3천 |
|---|
| 2026.05.19 | ₩23,673 | ₩23,686 | ₩23,220 | ₩23,326 | -1.46% | 3.3만 |
|---|
| 2026.05.18 | ₩23,740 | ₩23,766 | ₩23,673 | ₩23,726 | -0.06% | 9.6천 |
|---|
| 2026.05.15 | ₩23,740 | ₩23,860 | ₩23,740 | ₩23,766 | +0.11% | 7.5천 |
|---|
| 2026.05.14 | ₩23,993 | ₩23,993 | ₩23,792 | ₩23,792 | -0.84% | 4천 |
|---|
| 2026.05.13 | ₩23,993 | ₩24,060 | ₩23,806 | ₩23,953 | -0.17% | 1.2만 |
|---|
| 2026.05.12 | ₩23,940 | ₩23,993 | ₩23,873 | ₩23,993 | +0.22% | 4.4천 |
|---|
| 2026.05.11 | ₩24,006 | ₩24,006 | ₩23,920 | ₩23,993 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩23,980 | ₩24,033 | ₩23,953 | ₩23,993 | +0.06% | 3.9천 |
|---|
| 2026.05.07 | ₩23,913 | ₩23,993 | ₩23,913 | ₩23,933 | +0.08% | 2.4천 |
|---|
| 2026.05.06 | ₩23,913 | ₩23,993 | ₩23,860 | ₩23,940 | +0.11% | 3.5천 |
|---|
| 2026.05.05 | ₩23,946 | ₩23,986 | ₩23,860 | ₩23,966 | +0.08% | 4.6천 |
|---|
| 2026.05.04 | ₩23,980 | ₩23,980 | ₩23,953 | ₩23,953 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩23,846 | ₩23,993 | ₩23,844 | ₩23,993 | +0.62% | 6.8천 |
|---|
| 2026.04.30 | ₩23,833 | ₩23,940 | ₩23,820 | ₩23,873 | +0.17% | 5.3천 |
|---|
| 2026.04.29 | ₩23,780 | ₩23,926 | ₩23,780 | ₩23,826 | +0.20% | 4.5천 |
|---|
| 2026.04.28 | ₩23,940 | ₩23,940 | ₩23,807 | ₩23,873 | -0.28% | 4.3천 |
|---|
| 2026.04.27 | ₩23,833 | ₩24,060 | ₩23,780 | ₩23,913 | +0.34% | 1.5만 |
|---|
| 2026.04.24 | ₩23,926 | ₩23,953 | ₩23,900 | ₩23,953 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩23,940 | ₩24,060 | ₩23,902 | ₩23,902 | -0.16% | 1.5천 |
|---|
| 2026.04.22 | ₩23,953 | ₩24,033 | ₩23,886 | ₩23,940 | -0.06% | 6천 |
|---|
| 2026.04.21 | ₩24,086 | ₩24,089 | ₩23,940 | ₩23,966 | -0.50% | 5.8천 |
|---|
| 2026.04.20 | ₩24,126 | ₩24,126 | ₩23,886 | ₩24,060 | -0.28% | 8.3천 |
|---|
| 2026.04.17 | ₩23,980 | ₩24,166 | ₩23,877 | ₩24,064 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩23,940 | ₩23,993 | ₩23,820 | ₩23,820 | -0.50% | 5.1천 |
|---|
| 2026.04.15 | ₩23,926 | ₩24,109 | ₩23,913 | ₩23,940 | +0.06% | 7.7천 |
|---|
| 2026.04.14 | ₩23,900 | ₩24,113 | ₩23,900 | ₩24,020 | +0.50% | 9.1천 |
|---|
| 2026.04.13 | ₩23,986 | ₩24,100 | ₩23,900 | ₩23,913 | -0.31% | 1.1만 |
|---|
| 2026.04.10 | ₩24,100 | ₩24,100 | ₩23,890 | ₩23,982 | -0.49% | 4.4천 |
|---|
| 2026.04.09 | ₩23,953 | ₩24,060 | ₩23,873 | ₩23,993 | +0.17% | 4.8천 |
|---|
| 2026.04.08 | ₩24,046 | ₩24,180 | ₩24,006 | ₩24,086 | +0.17% | 0 |
|---|
| 2026.04.07 | ₩23,966 | ₩23,980 | ₩23,839 | ₩23,893 | -0.31% | 5.3천 |
|---|
| 2026.04.06 | ₩24,006 | ₩24,086 | ₩23,860 | ₩23,886 | -0.50% | 9.2천 |
|---|
| 2026.04.02 | ₩24,073 | ₩24,087 | ₩24,020 | ₩24,050 | -0.10% | 1.5천 |
|---|
| 2026.04.01 | ₩24,153 | ₩24,153 | ₩24,047 | ₩24,082 | -0.30% | 1.4천 |
|---|
| 2026.03.31 | ₩24,033 | ₩24,193 | ₩24,033 | ₩24,113 | +0.33% | 2.5천 |
|---|
| 2026.03.30 | ₩23,926 | ₩24,066 | ₩23,900 | ₩23,900 | -0.11% | 4.7천 |
|---|
| 2026.03.27 | ₩23,833 | ₩24,206 | ₩23,833 | ₩23,873 | +0.17% | 5.9천 |
|---|
| 2026.03.26 | ₩24,233 | ₩24,273 | ₩23,646 | ₩24,193 | -0.17% | 8천 |
|---|
| 2026.03.25 | ₩24,113 | ₩24,380 | ₩23,740 | ₩24,113 | 0.00% | 7.2천 |
|---|
| 2026.03.24 | ₩24,073 | ₩24,140 | ₩24,060 | ₩24,140 | +0.28% | 1.8천 |
|---|
| 2026.03.23 | ₩24,313 | ₩24,340 | ₩24,073 | ₩24,140 | -0.71% | 1.4만 |
|---|
| 2026.03.20 | ₩24,367 | ₩24,367 | ₩24,153 | ₩24,153 | -0.88% | 4.1천 |
|---|
| 2026.03.19 | ₩24,424 | ₩24,424 | ₩24,007 | ₩24,280 | -0.59% | 2.4천 |
|---|
| 2026.03.18 | ₩24,540 | ₩24,647 | ₩24,247 | ₩24,473 | -0.27% | 2.6천 |
|---|
| 2026.03.17 | ₩24,420 | ₩24,433 | ₩24,153 | ₩24,246 | -0.71% | 5천 |
|---|
| 2026.03.16 | ₩24,307 | ₩24,327 | ₩24,086 | ₩24,126 | -0.74% | 1.2천 |
|---|
| 2026.03.13 | ₩24,447 | ₩24,447 | ₩24,060 | ₩24,126 | -1.31% | 6.8천 |
|---|
| 2026.03.12 | ₩24,327 | ₩24,620 | ₩23,740 | ₩24,033 | -1.21% | 1.1만 |
|---|
| 2026.03.11 | ₩24,940 | ₩24,940 | ₩24,500 | ₩24,513 | -1.71% | 5.1천 |
|---|
| 2026.03.10 | ₩24,580 | ₩24,647 | ₩24,580 | ₩24,647 | +0.27% | 1 |
|---|
| 2026.03.09 | ₩24,780 | ₩24,913 | ₩24,567 | ₩24,713 | -0.27% | 1 |
|---|
| 2026.03.06 | ₩24,567 | ₩24,895 | ₩24,273 | ₩24,607 | +0.16% | 1 |
|---|
| 2026.03.05 | ₩24,993 | ₩24,993 | ₩24,673 | ₩24,807 | -0.75% | 1 |
|---|
| 2026.03.04 | ₩24,580 | ₩24,927 | ₩24,540 | ₩24,927 | +1.41% | 1 |
|---|
| 2026.03.03 | ₩24,856 | ₩24,927 | ₩24,831 | ₩24,927 | +0.28% | 1 |
|---|
| 2026.03.02 | ₩24,860 | ₩25,007 | ₩24,687 | ₩24,740 | -0.48% | 1 |
|---|
| 2026.02.27 | ₩24,740 | ₩24,820 | ₩24,740 | ₩24,809 | +0.28% | 1 |
|---|
| 2026.02.26 | ₩24,860 | ₩24,860 | ₩24,807 | ₩24,811 | -0.20% | 1.9천 |
|---|
| 2026.02.25 | ₩24,860 | ₩24,860 | ₩24,727 | ₩24,793 | -0.27% | 1 |
|---|
| 2026.02.24 | ₩24,540 | ₩24,793 | ₩24,540 | ₩24,793 | +1.03% | 1 |
|---|
| 2026.02.23 | ₩24,767 | ₩24,780 | ₩24,580 | ₩24,640 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩24,740 | ₩24,767 | ₩24,582 | ₩24,713 | -0.11% | 4.6천 |
|---|
| 2026.02.19 | ₩24,660 | ₩24,785 | ₩24,660 | ₩24,740 | +0.32% | 3.6천 |
|---|
| 2026.02.18 | ₩24,633 | ₩24,740 | ₩24,473 | ₩24,673 | +0.16% | 4.5천 |
|---|
| 2026.02.17 | ₩24,887 | ₩24,887 | ₩24,593 | ₩24,593 | -1.18% | 9천 |
|---|
| 2026.02.13 | ₩24,553 | ₩24,647 | ₩24,553 | ₩24,647 | +0.38% | 3.6천 |
|---|
| 2026.02.12 | ₩24,353 | ₩24,513 | ₩24,353 | ₩24,513 | +0.66% | 2.9천 |
|---|
| 2026.02.11 | ₩24,220 | ₩24,473 | ₩24,220 | ₩24,353 | +0.55% | 5.1천 |
|---|
| 2026.02.10 | ₩24,286 | ₩24,473 | ₩24,286 | ₩24,327 | +0.16% | 5천 |
|---|
| 2026.02.09 | ₩24,340 | ₩24,433 | ₩24,273 | ₩24,347 | +0.03% | 8천 |
|---|
| 2026.02.06 | ₩24,340 | ₩24,460 | ₩24,313 | ₩24,407 | +0.27% | 3.6천 |
|---|
| 2026.02.05 | ₩24,393 | ₩24,407 | ₩24,153 | ₩24,367 | -0.11% | 6.4천 |
|---|
| 2026.02.04 | ₩24,473 | ₩24,473 | ₩24,380 | ₩24,406 | -0.28% | 4천 |
|---|
| 2026.02.03 | ₩24,327 | ₩24,519 | ₩24,313 | ₩24,420 | +0.38% | 3.6천 |
|---|
| 2026.02.02 | ₩24,460 | ₩24,593 | ₩24,273 | ₩24,513 | +0.22% | 4.9천 |
|---|
| 2026.01.30 | ₩24,260 | ₩24,500 | ₩24,073 | ₩24,460 | +0.82% | 7.8천 |
|---|
| 2026.01.29 | ₩24,407 | ₩24,553 | ₩24,313 | ₩24,393 | -0.05% | 9.1천 |
|---|
| 2026.01.28 | ₩24,407 | ₩24,553 | ₩24,407 | ₩24,491 | +0.34% | 3.8천 |
|---|
| 2026.01.27 | ₩24,473 | ₩24,527 | ₩24,433 | ₩24,447 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩24,540 | ₩24,540 | ₩24,380 | ₩24,473 | -0.27% | 6.7천 |
|---|
| 2026.01.23 | ₩24,447 | ₩24,553 | ₩24,447 | ₩24,500 | +0.22% | 4.2천 |
|---|
| 2026.01.22 | ₩24,473 | ₩24,593 | ₩24,473 | ₩24,487 | +0.05% | 2천 |
|---|
| 2026.01.21 | ₩24,473 | ₩24,473 | ₩24,407 | ₩24,473 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩24,527 | ₩24,606 | ₩24,407 | ₩24,460 | -0.27% | 8천 |
|---|
| 2026.01.16 | ₩24,647 | ₩24,647 | ₩24,447 | ₩24,553 | -0.38% | 3.1천 |
|---|
| 2026.01.15 | ₩24,633 | ₩24,633 | ₩24,460 | ₩24,513 | -0.49% | 8천 |
|---|
| 2026.01.14 | ₩24,580 | ₩24,620 | ₩24,500 | ₩24,566 | -0.05% | 3.1천 |
|---|
| 2026.01.13 | ₩24,420 | ₩24,633 | ₩24,420 | ₩24,580 | +0.66% | 3.3천 |
|---|
| 2026.01.12 | ₩24,507 | ₩24,527 | ₩24,313 | ₩24,527 | +0.08% | 2.6천 |
|---|
| 2026.01.09 | ₩24,393 | ₩24,526 | ₩24,286 | ₩24,526 | +0.55% | 6.8천 |
|---|
| 2026.01.08 | ₩24,300 | ₩24,459 | ₩24,246 | ₩24,393 | +0.38% | 5.2천 |
|---|
| 2026.01.07 | ₩24,353 | ₩24,407 | ₩24,250 | ₩24,407 | +0.22% | 4천 |
|---|
| 2026.01.06 | ₩24,300 | ₩24,420 | ₩24,140 | ₩24,286 | -0.05% | 3.9천 |
|---|
| 2026.01.05 | ₩24,246 | ₩24,433 | ₩24,100 | ₩24,206 | -0.17% | 2만 |
|---|
| 2026.01.02 | ₩24,233 | ₩24,404 | ₩24,166 | ₩24,404 | +0.70% | 2천 |
|---|
| 2025.12.31 | ₩24,113 | ₩24,233 | ₩24,113 | ₩24,166 | +0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩24,100 | ₩24,193 | ₩24,100 | ₩24,126 | +0.11% | 1.7만 |
|---|
| 2025.12.29 | ₩24,060 | ₩24,166 | ₩24,060 | ₩24,087 | +0.11% | 2만 |
|---|
| 2025.12.26 | ₩24,100 | ₩24,233 | ₩24,100 | ₩24,167 | +0.28% | 1.3만 |
|---|
| 2025.12.24 | ₩24,153 | ₩24,233 | ₩24,086 | ₩24,140 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩24,126 | ₩24,153 | ₩24,086 | ₩24,153 | +0.11% | 1.8만 |
|---|
| 2025.12.22 | ₩24,260 | ₩24,260 | ₩24,033 | ₩24,120 | -0.58% | 1.5만 |
|---|
| 2025.12.19 | ₩24,487 | ₩24,487 | ₩24,206 | ₩24,206 | -1.14% | 5.1천 |
|---|
| 2025.12.18 | ₩24,327 | ₩24,460 | ₩24,273 | ₩24,420 | +0.38% | 1.1만 |
|---|
| 2025.12.17 | ₩24,807 | ₩24,887 | ₩24,647 | ₩24,723 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩24,686 | ₩24,751 | ₩24,633 | ₩24,751 | +0.26% | 8.5천 |
|---|
| 2025.12.15 | ₩24,607 | ₩24,700 | ₩24,500 | ₩24,607 | 0.00% | 9.5천 |
|---|
| 2025.12.12 | ₩24,487 | ₩24,726 | ₩24,487 | ₩24,607 | +0.49% | 2만 |
|---|
| 2025.12.11 | ₩24,540 | ₩24,713 | ₩24,513 | ₩24,713 | +0.71% | 2.8만 |
|---|
| 2025.12.10 | ₩24,967 | ₩24,967 | ₩24,525 | ₩24,593 | -1.50% | 3.1만 |
|---|
| 2025.12.09 | ₩24,607 | ₩24,953 | ₩24,607 | ₩24,860 | +1.03% | 8.7천 |
|---|
| 2025.12.08 | ₩24,935 | ₩25,007 | ₩24,620 | ₩24,831 | -0.41% | 9.1천 |
|---|
| 2025.12.05 | ₩24,673 | ₩24,707 | ₩24,580 | ₩24,687 | +0.05% | 5.1천 |
|---|
| 2025.12.04 | ₩24,580 | ₩24,747 | ₩24,580 | ₩24,607 | +0.11% | 7천 |
|---|
| 2025.12.03 | ₩24,807 | ₩24,807 | ₩24,433 | ₩24,727 | -0.32% | 6.9천 |
|---|
| 2025.12.02 | ₩24,700 | ₩24,793 | ₩24,700 | ₩24,767 | +0.27% | 8.1천 |
|---|
| 2025.12.01 | ₩24,673 | ₩24,807 | ₩24,673 | ₩24,780 | +0.43% | 2천 |
|---|
| 2025.11.28 | ₩24,780 | ₩24,793 | ₩24,767 | ₩24,767 | -0.05% | 2.4천 |
|---|
| 2025.11.26 | ₩24,687 | ₩24,780 | ₩24,635 | ₩24,753 | +0.27% | 4.2천 |
|---|
| 2025.11.25 | ₩24,673 | ₩24,827 | ₩24,673 | ₩24,740 | +0.27% | 7.3천 |
|---|
| 2025.11.24 | ₩24,873 | ₩24,873 | ₩24,700 | ₩24,700 | -0.70% | 2.4천 |
|---|
| 2025.11.21 | ₩24,713 | ₩24,780 | ₩24,286 | ₩24,740 | +0.11% | 1.6만 |
|---|
| 2025.11.20 | ₩24,607 | ₩24,713 | ₩24,540 | ₩24,713 | +0.43% | 1.5천 |
|---|
| 2025.11.19 | ₩24,540 | ₩24,580 | ₩24,460 | ₩24,580 | +0.16% | 2.7천 |
|---|
| 2025.11.18 | ₩24,460 | ₩24,553 | ₩24,340 | ₩24,540 | +0.33% | 7.2천 |
|---|
| 2025.11.17 | ₩24,780 | ₩24,786 | ₩24,407 | ₩24,458 | -1.30% | 8.7천 |
|---|
| 2025.11.14 | ₩24,773 | ₩24,839 | ₩24,673 | ₩24,700 | -0.30% | 3.4천 |
|---|
| 2025.11.13 | ₩24,873 | ₩25,007 | ₩24,740 | ₩24,780 | -0.38% | 5.6천 |
|---|
| 2025.11.12 | ₩24,807 | ₩24,953 | ₩24,807 | ₩24,873 | +0.27% | 1.8천 |
|---|
| 2025.11.11 | ₩24,873 | ₩24,913 | ₩24,700 | ₩24,808 | -0.26% | 3.4천 |
|---|
| 2025.11.10 | ₩24,647 | ₩24,927 | ₩24,647 | ₩24,807 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩24,633 | ₩24,790 | ₩24,527 | ₩24,647 | +0.05% | 1.7만 |
|---|
| 2025.11.06 | ₩25,100 | ₩25,100 | ₩24,820 | ₩24,820 | -1.12% | 6.4천 |
|---|
| 2025.11.05 | ₩24,820 | ₩25,087 | ₩24,740 | ₩25,060 | +0.97% | 1.2만 |
|---|
| 2025.11.04 | ₩24,860 | ₩24,993 | ₩24,833 | ₩24,940 | +0.32% | 1.2만 |
|---|
| 2025.11.03 | ₩24,901 | ₩25,047 | ₩24,807 | ₩25,047 | +0.58% | 4.3천 |
|---|
| 2025.10.31 | ₩24,740 | ₩24,833 | ₩24,727 | ₩24,807 | +0.27% | 7.2천 |
|---|
| 2025.10.30 | ₩24,900 | ₩24,900 | ₩24,740 | ₩24,740 | -0.64% | 2.3천 |
|---|
| 2025.10.29 | ₩24,833 | ₩24,994 | ₩24,780 | ₩24,780 | -0.21% | 1.3만 |
|---|
| 2025.10.28 | ₩24,980 | ₩25,073 | ₩24,873 | ₩24,947 | -0.13% | 9.2천 |
|---|
| 2025.10.27 | ₩24,967 | ₩25,100 | ₩24,967 | ₩25,007 | +0.16% | 4.7천 |
|---|
| 2025.10.24 | ₩25,073 | ₩25,161 | ₩25,073 | ₩25,100 | +0.11% | 4.8천 |
|---|
| 2025.10.23 | ₩24,980 | ₩24,993 | ₩24,913 | ₩24,940 | -0.16% | 2.4천 |
|---|
| 2025.10.22 | ₩25,073 | ₩25,127 | ₩24,847 | ₩25,020 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩24,913 | ₩25,033 | ₩24,913 | ₩24,940 | +0.11% | 4.3천 |
|---|
| 2025.10.20 | ₩24,687 | ₩25,007 | ₩24,673 | ₩24,927 | +0.97% | 1.4만 |
|---|
| 2025.10.17 | ₩24,862 | ₩24,862 | ₩24,447 | ₩24,704 | -0.64% | 8천 |
|---|
| 2025.10.16 | ₩24,740 | ₩24,740 | ₩24,593 | ₩24,593 | -0.59% | 1.8천 |
|---|
| 2025.10.15 | ₩24,673 | ₩24,733 | ₩24,547 | ₩24,713 | +0.16% | 3.7천 |
|---|
| 2025.10.14 | ₩24,473 | ₩24,673 | ₩24,473 | ₩24,673 | +0.82% | 5.6천 |
|---|
| 2025.10.13 | ₩24,513 | ₩24,593 | ₩24,473 | ₩24,565 | +0.21% | 8.5천 |
|---|
| 2025.10.10 | ₩24,674 | ₩24,705 | ₩24,513 | ₩24,513 | -0.65% | 4.3천 |
|---|
