시장 데이터를 불러오는 중
전체 종목
Gabelli Convertible and Income Securities Fund, Inc. (The) Common Stock 과거 주가
Gabelli Convertible and Income Securities Fund, Inc. (The) Common Stock · GCV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli Convertible and Income Securities Fund, Inc. (The) Common Stock · GCV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,445 | ₩5,512 | ₩5,419 | ₩5,499 | +0.98% | 5.5만 |
| 2026.10.08 | ₩5,486 | ₩5,499 | ₩5,379 | ₩5,432 | -0.98% | 10.5만 |
| 2026.10.07 | ₩5,512 | ₩5,539 | ₩5,472 | ₩5,499 | -0.24% | 7만 |
| 2026.10.06 | ₩5,486 | ₩5,593 | ₩5,486 | ₩5,526 | +0.73% | 5.3만 |
| 2026.10.05 | ₩5,539 | ₩5,539 | ₩5,445 | ₩5,486 | -0.97% | 9.3만 |
| 2026.10.02 | ₩5,486 | ₩5,619 | ₩5,472 | ₩5,526 | +0.73% | 4.4만 |
| 2026.10.01 | ₩5,539 | ₩5,579 | ₩5,432 | ₩5,486 | -0.97% | 4.7만 |
| 2026.09.30 | ₩5,593 | ₩5,633 | ₩5,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,539 |
| -0.96% |
| 5.4만 |
| 2026.09.29 | ₩5,579 | ₩5,633 | ₩5,539 | ₩5,593 | +0.24% | 6.8만 |
|---|
| 2026.09.28 | ₩5,967 | ₩5,967 | ₩5,526 | ₩5,579 | -6.50% | 9.4만 |
|---|
| 2026.09.25 | ₩5,847 | ₩5,940 | ₩5,633 | ₩5,753 | -1.60% | 9.2만 |
|---|
| 2026.09.24 | ₩5,914 | ₩5,914 | ₩5,780 | ₩5,874 | -0.68% | 3.1만 |
|---|
| 2026.09.23 | ₩6,007 | ₩6,061 | ₩5,860 | ₩5,927 | -1.34% | 8.9만 |
|---|
| 2026.09.22 | ₩5,900 | ₩5,967 | ₩5,847 | ₩5,954 | +0.91% | 4.5만 |
|---|
| 2026.09.21 | ₩5,860 | ₩5,887 | ₩5,833 | ₩5,874 | +0.23% | 2.7만 |
|---|
| 2026.09.18 | ₩5,847 | ₩5,887 | ₩5,780 | ₩5,833 | -0.23% | 1.9만 |
|---|
| 2026.09.17 | ₩5,900 | ₩5,900 | ₩5,767 | ₩5,793 | -1.81% | 1.4만 |
|---|
| 2026.09.16 | ₩5,927 | ₩5,954 | ₩5,847 | ₩5,874 | -0.90% | 8.5천 |
|---|
| 2026.09.15 | ₩6,061 | ₩6,114 | ₩5,981 | ₩6,034 | -0.44% | 4.7만 |
|---|
| 2026.09.14 | ₩6,141 | ₩6,168 | ₩6,047 | ₩6,088 | -0.87% | 3.4만 |
|---|
| 2026.09.11 | ₩6,141 | ₩6,168 | ₩6,114 | ₩6,128 | -0.22% | 1.7만 |
|---|
| 2026.09.10 | ₩6,114 | ₩6,195 | ₩6,061 | ₩6,101 | -0.22% | 2.7만 |
|---|
| 2026.09.09 | ₩6,114 | ₩6,155 | ₩6,074 | ₩6,101 | -0.22% | 2.2만 |
|---|
| 2026.09.08 | ₩6,061 | ₩6,155 | ₩6,061 | ₩6,074 | +0.22% | 5.4만 |
|---|
| 2026.09.04 | ₩6,114 | ₩6,114 | ₩6,074 | ₩6,101 | -0.22% | 1.6만 |
|---|
| 2026.09.03 | ₩6,088 | ₩6,101 | ₩6,061 | ₩6,074 | -0.22% | 3.3만 |
|---|
| 2026.09.02 | ₩6,047 | ₩6,114 | ₩6,034 | ₩6,088 | +0.66% | 1.5만 |
|---|
| 2026.09.01 | ₩6,088 | ₩6,088 | ₩6,021 | ₩6,047 | -0.66% | 3.8만 |
|---|
| 2026.08.31 | ₩6,128 | ₩6,235 | ₩6,047 | ₩6,101 | -0.44% | 3.2만 |
|---|
| 2026.08.28 | ₩6,155 | ₩6,208 | ₩6,141 | ₩6,141 | -0.22% | 2.2만 |
|---|
| 2026.08.27 | ₩6,181 | ₩6,195 | ₩6,114 | ₩6,141 | -0.65% | 6.5천 |
|---|
| 2026.08.26 | ₩6,181 | ₩6,235 | ₩6,128 | ₩6,128 | -0.87% | 2.8만 |
|---|
| 2026.08.25 | ₩6,155 | ₩6,181 | ₩6,155 | ₩6,181 | +0.43% | 1.2만 |
|---|
| 2026.08.24 | ₩6,168 | ₩6,195 | ₩6,047 | ₩6,128 | -0.65% | 6.1만 |
|---|
| 2026.08.21 | ₩6,208 | ₩6,235 | ₩6,128 | ₩6,168 | -0.65% | 1.4만 |
|---|
| 2026.08.20 | ₩6,195 | ₩6,235 | ₩6,128 | ₩6,168 | -0.43% | 1.4만 |
|---|
| 2026.08.19 | ₩6,195 | ₩6,248 | ₩6,181 | ₩6,195 | 0.00% | 4.2만 |
|---|
| 2026.08.18 | ₩6,342 | ₩6,382 | ₩6,047 | ₩6,181 | -2.53% | 11.8만 |
|---|
| 2026.08.17 | ₩6,369 | ₩6,369 | ₩6,288 | ₩6,315 | -0.84% | 2.2만 |
|---|
| 2026.08.14 | ₩6,355 | ₩6,422 | ₩6,248 | ₩6,369 | +0.21% | 5.5만 |
|---|
| 2026.08.13 | ₩6,342 | ₩6,355 | ₩6,288 | ₩6,328 | -0.21% | 6.6만 |
|---|
| 2026.08.12 | ₩6,315 | ₩6,355 | ₩6,275 | ₩6,328 | +0.21% | 8.3만 |
|---|
| 2026.08.11 | ₩6,302 | ₩6,302 | ₩6,235 | ₩6,288 | -0.21% | 2.2만 |
|---|
| 2026.08.10 | ₩6,288 | ₩6,302 | ₩6,262 | ₩6,302 | +0.21% | 3.3만 |
|---|
| 2026.08.07 | ₩6,275 | ₩6,315 | ₩6,235 | ₩6,288 | +0.21% | 3.6만 |
|---|
| 2026.08.06 | ₩6,235 | ₩6,262 | ₩6,141 | ₩6,195 | -0.64% | 4만 |
|---|
| 2026.08.05 | ₩6,302 | ₩6,302 | ₩6,221 | ₩6,235 | -1.06% | 2.1만 |
|---|
| 2026.08.04 | ₩6,235 | ₩6,275 | ₩6,195 | ₩6,248 | +0.21% | 4만 |
|---|
| 2026.08.03 | ₩6,007 | ₩6,262 | ₩5,967 | ₩6,195 | +3.12% | 10.2만 |
|---|
| 2026.07.31 | ₩6,047 | ₩6,101 | ₩6,034 | ₩6,034 | -0.22% | 1.9만 |
|---|
| 2026.07.30 | ₩5,994 | ₩6,088 | ₩5,967 | ₩6,034 | +0.67% | 2.3만 |
|---|
| 2026.07.29 | ₩6,061 | ₩6,061 | ₩5,954 | ₩5,967 | -1.55% | 2.8만 |
|---|
| 2026.07.28 | ₩6,114 | ₩6,114 | ₩5,940 | ₩6,061 | -0.88% | 1.6만 |
|---|
| 2026.07.27 | ₩6,088 | ₩6,141 | ₩6,047 | ₩6,101 | +0.22% | 1.9만 |
|---|
| 2026.07.24 | ₩6,208 | ₩6,208 | ₩6,128 | ₩6,155 | -0.86% | 1.8만 |
|---|
| 2026.07.23 | ₩6,155 | ₩6,248 | ₩6,155 | ₩6,181 | +0.43% | 2.4만 |
|---|
| 2026.07.22 | ₩6,248 | ₩6,262 | ₩6,235 | ₩6,248 | 0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩6,262 | ₩6,262 | ₩6,155 | ₩6,221 | -0.64% | 3.9만 |
|---|
| 2026.07.20 | ₩6,128 | ₩6,235 | ₩6,128 | ₩6,155 | +0.44% | 5.3천 |
|---|
| 2026.07.17 | ₩6,155 | ₩6,195 | ₩6,034 | ₩6,141 | -0.22% | 8만 |
|---|
| 2026.07.16 | ₩6,288 | ₩6,288 | ₩6,155 | ₩6,208 | -1.28% | 2.2만 |
|---|
| 2026.07.15 | ₩6,302 | ₩6,302 | ₩6,181 | ₩6,275 | -0.42% | 2.4만 |
|---|
| 2026.07.14 | ₩6,248 | ₩6,288 | ₩6,235 | ₩6,275 | +0.43% | 1.8만 |
|---|
| 2026.07.13 | ₩6,262 | ₩6,288 | ₩6,128 | ₩6,288 | +0.43% | 5.3만 |
|---|
| 2026.07.10 | ₩6,262 | ₩6,262 | ₩6,141 | ₩6,235 | -0.43% | 3.5만 |
|---|
| 2026.07.09 | ₩6,195 | ₩6,262 | ₩6,195 | ₩6,208 | +0.22% | 3.9만 |
|---|
| 2026.07.08 | ₩6,141 | ₩6,195 | ₩6,101 | ₩6,195 | +0.87% | 2.2만 |
|---|
| 2026.07.07 | ₩6,221 | ₩6,221 | ₩6,168 | ₩6,181 | -0.65% | 2.7만 |
|---|
| 2026.07.06 | ₩6,221 | ₩6,275 | ₩6,155 | ₩6,221 | 0.00% | 5.3만 |
|---|
| 2026.07.02 | ₩6,262 | ₩6,275 | ₩6,181 | ₩6,208 | -0.85% | 3.7만 |
|---|
| 2026.07.01 | ₩6,262 | ₩6,288 | ₩6,208 | ₩6,275 | +0.21% | 3.1만 |
|---|
| 2026.06.30 | ₩6,248 | ₩6,288 | ₩6,208 | ₩6,262 | +0.21% | 5.5만 |
|---|
| 2026.06.29 | ₩6,208 | ₩6,275 | ₩6,128 | ₩6,275 | +1.08% | 3.5만 |
|---|
| 2026.06.26 | ₩6,168 | ₩6,221 | ₩6,141 | ₩6,155 | -0.22% | 5.6만 |
|---|
| 2026.06.25 | ₩6,208 | ₩6,302 | ₩6,208 | ₩6,221 | +0.22% | 7.2만 |
|---|
| 2026.06.24 | ₩6,181 | ₩6,302 | ₩6,101 | ₩6,262 | +1.30% | 8.1만 |
|---|
| 2026.06.23 | ₩6,128 | ₩6,221 | ₩6,101 | ₩6,195 | +1.09% | 7.4만 |
|---|
| 2026.06.22 | ₩6,074 | ₩6,181 | ₩6,074 | ₩6,168 | +1.54% | 8.6만 |
|---|
| 2026.06.18 | ₩6,141 | ₩6,168 | ₩6,101 | ₩6,155 | +0.22% | 4.1만 |
|---|
| 2026.06.17 | ₩6,155 | ₩6,248 | ₩6,061 | ₩6,061 | -1.52% | 3.2만 |
|---|
| 2026.06.16 | ₩6,195 | ₩6,221 | ₩6,047 | ₩6,155 | -0.65% | 4.8만 |
|---|
| 2026.06.15 | ₩6,181 | ₩6,208 | ₩6,101 | ₩6,155 | -0.43% | 4.6만 |
|---|
| 2026.06.12 | ₩6,181 | ₩6,262 | ₩6,155 | ₩6,235 | +0.87% | 3.2만 |
|---|
| 2026.06.11 | ₩6,181 | ₩6,235 | ₩6,047 | ₩6,128 | -0.87% | 11.4만 |
|---|
| 2026.06.10 | ₩6,195 | ₩6,235 | ₩6,088 | ₩6,128 | -1.08% | 2.8만 |
|---|
| 2026.06.09 | ₩6,262 | ₩6,328 | ₩6,061 | ₩6,208 | -0.85% | 4.1만 |
|---|
| 2026.06.08 | ₩6,235 | ₩6,235 | ₩6,155 | ₩6,208 | -0.43% | 4.3만 |
|---|
| 2026.06.05 | ₩6,355 | ₩6,369 | ₩6,114 | ₩6,195 | -2.53% | 12.2만 |
|---|
| 2026.06.04 | ₩6,248 | ₩6,315 | ₩6,235 | ₩6,315 | +1.07% | 4.8만 |
|---|
| 2026.06.03 | ₩6,369 | ₩6,382 | ₩6,262 | ₩6,315 | -0.84% | 8.1만 |
|---|
| 2026.06.02 | ₩6,315 | ₩6,355 | ₩6,248 | ₩6,342 | +0.42% | 18.1만 |
|---|
| 2026.06.01 | ₩6,235 | ₩6,315 | ₩6,221 | ₩6,288 | +0.86% | 14.6만 |
|---|
| 2026.05.29 | ₩6,235 | ₩6,275 | ₩6,221 | ₩6,248 | +0.21% | 9.4만 |
|---|
| 2026.05.28 | ₩6,302 | ₩6,302 | ₩6,141 | ₩6,208 | -1.49% | 11.7만 |
|---|
| 2026.05.27 | ₩6,195 | ₩6,195 | ₩6,114 | ₩6,155 | -0.65% | 9만 |
|---|
| 2026.05.26 | ₩6,128 | ₩6,195 | ₩6,114 | ₩6,195 | +1.09% | 13.8만 |
|---|
| 2026.05.22 | ₩6,061 | ₩6,141 | ₩6,047 | ₩6,101 | +0.66% | 5.5만 |
|---|
| 2026.05.21 | ₩5,981 | ₩6,061 | ₩5,981 | ₩6,034 | +0.89% | 4만 |
|---|
| 2026.05.20 | ₩5,954 | ₩5,981 | ₩5,900 | ₩5,981 | +0.45% | 2.9만 |
|---|
| 2026.05.19 | ₩6,007 | ₩6,021 | ₩5,807 | ₩5,900 | -1.78% | 18.3만 |
|---|
| 2026.05.18 | ₩6,088 | ₩6,128 | ₩5,967 | ₩6,047 | -0.66% | 6.2만 |
|---|
| 2026.05.15 | ₩6,034 | ₩6,168 | ₩6,034 | ₩6,047 | +0.22% | 5.2만 |
|---|
| 2026.05.14 | ₩6,168 | ₩6,168 | ₩6,074 | ₩6,101 | -1.08% | 4.4만 |
|---|
| 2026.05.13 | ₩6,061 | ₩6,155 | ₩6,061 | ₩6,088 | +0.44% | 3.2만 |
|---|
| 2026.05.12 | ₩6,181 | ₩6,181 | ₩6,047 | ₩6,061 | -1.95% | 4.9만 |
|---|
| 2026.05.11 | ₩6,101 | ₩6,168 | ₩6,047 | ₩6,128 | +0.44% | 21.7만 |
|---|
| 2026.05.08 | ₩6,088 | ₩6,128 | ₩6,047 | ₩6,128 | +0.66% | 7.4만 |
|---|
| 2026.05.07 | ₩6,114 | ₩6,114 | ₩6,034 | ₩6,061 | -0.88% | 5.2만 |
|---|
| 2026.05.06 | ₩6,114 | ₩6,114 | ₩6,034 | ₩6,114 | 0.00% | 11.2만 |
|---|
| 2026.05.05 | ₩6,034 | ₩6,074 | ₩5,994 | ₩6,034 | 0.00% | 3.7만 |
|---|
| 2026.05.04 | ₩6,061 | ₩6,088 | ₩5,887 | ₩6,007 | -0.88% | 13.9만 |
|---|
| 2026.05.01 | ₩6,047 | ₩6,074 | ₩6,034 | ₩6,034 | -0.22% | 9.8천 |
|---|
| 2026.04.30 | ₩5,940 | ₩6,088 | ₩5,940 | ₩6,034 | +1.58% | 4만 |
|---|
| 2026.04.29 | ₩6,088 | ₩6,088 | ₩5,940 | ₩6,021 | -1.10% | 1.6만 |
|---|
| 2026.04.28 | ₩6,061 | ₩6,088 | ₩5,900 | ₩6,088 | +0.44% | 4.1만 |
|---|
| 2026.04.27 | ₩6,034 | ₩6,074 | ₩5,927 | ₩6,074 | +0.67% | 2.6만 |
|---|
| 2026.04.24 | ₩5,940 | ₩6,034 | ₩5,940 | ₩5,981 | +0.68% | 2.7만 |
|---|
| 2026.04.23 | ₩5,994 | ₩6,088 | ₩5,940 | ₩5,967 | -0.45% | 6.5만 |
|---|
| 2026.04.22 | ₩5,954 | ₩6,047 | ₩5,954 | ₩6,007 | +0.90% | 1.8만 |
|---|
| 2026.04.21 | ₩5,954 | ₩6,047 | ₩5,954 | ₩5,981 | +0.45% | 3.1만 |
|---|
| 2026.04.20 | ₩5,994 | ₩6,034 | ₩5,807 | ₩6,034 | +0.67% | 2.9만 |
|---|
| 2026.04.17 | ₩5,954 | ₩6,061 | ₩5,927 | ₩5,967 | +0.22% | 7.9만 |
|---|
| 2026.04.16 | ₩5,940 | ₩5,967 | ₩5,847 | ₩5,940 | 0.00% | 5만 |
|---|
| 2026.04.15 | ₩5,914 | ₩6,007 | ₩5,780 | ₩5,874 | -0.68% | 5.6만 |
|---|
| 2026.04.14 | ₩5,914 | ₩6,007 | ₩5,887 | ₩5,887 | -0.45% | 4.6만 |
|---|
| 2026.04.13 | ₩5,874 | ₩5,927 | ₩5,780 | ₩5,900 | +0.46% | 4.2만 |
|---|
| 2026.04.10 | ₩5,940 | ₩5,967 | ₩5,860 | ₩5,860 | -1.35% | 1.9만 |
|---|
| 2026.04.09 | ₩5,887 | ₩5,940 | ₩5,820 | ₩5,900 | +0.23% | 4.8만 |
|---|
| 2026.04.08 | ₩5,874 | ₩5,981 | ₩5,860 | ₩5,900 | +0.46% | 3.8만 |
|---|
| 2026.04.07 | ₩5,753 | ₩5,833 | ₩5,740 | ₩5,807 | +0.93% | 2.9만 |
|---|
| 2026.04.06 | ₩5,847 | ₩5,847 | ₩5,753 | ₩5,807 | -0.69% | 2.8만 |
|---|
| 2026.04.02 | ₩5,700 | ₩5,820 | ₩5,659 | ₩5,780 | +1.41% | 3.2만 |
|---|
| 2026.04.01 | ₩5,753 | ₩5,833 | ₩5,713 | ₩5,793 | +0.70% | 1.6만 |
|---|
| 2026.03.31 | ₩5,593 | ₩5,820 | ₩5,593 | ₩5,726 | +2.39% | 3.1만 |
|---|
| 2026.03.30 | ₩5,726 | ₩5,753 | ₩5,552 | ₩5,593 | -2.34% | 4.9만 |
|---|
| 2026.03.27 | ₩5,767 | ₩5,767 | ₩5,633 | ₩5,686 | -1.39% | 7.4만 |
|---|
| 2026.03.26 | ₩5,954 | ₩5,954 | ₩5,767 | ₩5,793 | -2.70% | 2.8만 |
|---|
| 2026.03.25 | ₩5,927 | ₩6,034 | ₩5,927 | ₩5,954 | +0.45% | 4.3만 |
|---|
| 2026.03.24 | ₩5,887 | ₩5,954 | ₩5,740 | ₩5,914 | +0.45% | 6.2만 |
|---|
| 2026.03.23 | ₩5,686 | ₩5,994 | ₩5,686 | ₩5,887 | +3.53% | 8.8만 |
|---|
| 2026.03.20 | ₩5,646 | ₩5,740 | ₩5,646 | ₩5,686 | +0.71% | 4만 |
|---|
| 2026.03.19 | ₩5,686 | ₩5,767 | ₩5,659 | ₩5,726 | +0.71% | 3.1만 |
|---|
| 2026.03.18 | ₩5,659 | ₩5,753 | ₩5,659 | ₩5,700 | +0.71% | 2.1만 |
|---|
| 2026.03.17 | ₩5,673 | ₩5,767 | ₩5,499 | ₩5,700 | +0.47% | 9.4만 |
|---|
| 2026.03.16 | ₩5,807 | ₩5,900 | ₩5,780 | ₩5,847 | +0.69% | 1.8만 |
|---|
| 2026.03.13 | ₩5,780 | ₩5,860 | ₩5,726 | ₩5,767 | -0.23% | 4.3만 |
|---|
| 2026.03.12 | ₩5,820 | ₩5,940 | ₩5,767 | ₩5,767 | -0.92% | 3.6만 |
|---|
| 2026.03.11 | ₩6,074 | ₩6,074 | ₩5,954 | ₩5,981 | -1.54% | 5.3만 |
|---|
| 2026.03.10 | ₩5,994 | ₩6,101 | ₩5,940 | ₩6,074 | +1.34% | 8.4만 |
|---|
| 2026.03.09 | ₩5,860 | ₩5,994 | ₩5,780 | ₩5,994 | +2.28% | 4.3만 |
|---|
| 2026.03.06 | ₩5,887 | ₩5,954 | ₩5,887 | ₩5,887 | 0.00% | 2.1만 |
|---|
| 2026.03.05 | ₩5,954 | ₩6,021 | ₩5,900 | ₩5,967 | +0.22% | 4.9만 |
|---|
| 2026.03.04 | ₩5,874 | ₩5,994 | ₩5,874 | ₩5,981 | +1.82% | 5.7만 |
|---|
| 2026.03.03 | ₩5,887 | ₩5,940 | ₩5,767 | ₩5,914 | +0.45% | 6.5만 |
|---|
| 2026.03.02 | ₩5,927 | ₩5,994 | ₩5,887 | ₩5,954 | +0.45% | 4.4만 |
|---|
| 2026.02.27 | ₩5,967 | ₩6,007 | ₩5,914 | ₩5,967 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩6,034 | ₩6,034 | ₩5,914 | ₩5,994 | -0.67% | 6만 |
|---|
| 2026.02.25 | ₩5,994 | ₩6,034 | ₩5,994 | ₩6,007 | +0.22% | 4.5만 |
|---|
| 2026.02.24 | ₩6,034 | ₩6,047 | ₩5,954 | ₩5,954 | -1.33% | 3.5만 |
|---|
| 2026.02.23 | ₩6,061 | ₩6,074 | ₩6,021 | ₩6,021 | -0.66% | 3.7만 |
|---|
| 2026.02.20 | ₩6,061 | ₩6,074 | ₩6,047 | ₩6,061 | 0.00% | 3만 |
|---|
| 2026.02.19 | ₩6,047 | ₩6,061 | ₩6,021 | ₩6,047 | 0.00% | 2만 |
|---|
| 2026.02.18 | ₩6,074 | ₩6,088 | ₩6,034 | ₩6,047 | -0.44% | 2.7만 |
|---|
| 2026.02.17 | ₩6,088 | ₩6,088 | ₩6,007 | ₩6,047 | -0.66% | 4.3만 |
|---|
| 2026.02.13 | ₩6,007 | ₩6,061 | ₩5,994 | ₩6,061 | +0.89% | 4.4만 |
|---|
| 2026.02.12 | ₩6,061 | ₩6,074 | ₩5,981 | ₩5,981 | -1.32% | 7.6만 |
|---|
| 2026.02.11 | ₩6,088 | ₩6,088 | ₩5,967 | ₩6,021 | -1.10% | 9.3만 |
|---|
| 2026.02.10 | ₩6,021 | ₩6,074 | ₩6,021 | ₩6,047 | +0.44% | 7.2만 |
|---|
| 2026.02.09 | ₩6,047 | ₩6,047 | ₩5,887 | ₩5,994 | -0.88% | 10.5만 |
|---|
| 2026.02.06 | ₩6,007 | ₩6,074 | ₩5,887 | ₩6,047 | +0.67% | 4.6만 |
|---|
| 2026.02.05 | ₩5,981 | ₩5,994 | ₩5,940 | ₩5,967 | -0.22% | 5.4만 |
|---|
| 2026.02.04 | ₩6,007 | ₩6,021 | ₩5,981 | ₩5,994 | -0.22% | 2.8만 |
|---|
| 2026.02.03 | ₩6,034 | ₩6,061 | ₩5,967 | ₩6,021 | -0.22% | 7만 |
|---|
| 2026.02.02 | ₩5,981 | ₩6,074 | ₩5,981 | ₩6,021 | +0.67% | 19.3만 |
|---|
| 2026.01.30 | ₩6,007 | ₩6,034 | ₩5,954 | ₩5,967 | -0.67% | 6만 |
|---|
| 2026.01.29 | ₩6,007 | ₩6,021 | ₩5,954 | ₩6,007 | 0.00% | 13.6만 |
|---|
| 2026.01.28 | ₩5,914 | ₩6,034 | ₩5,914 | ₩6,021 | +1.81% | 26.4만 |
|---|
| 2026.01.27 | ₩5,860 | ₩5,887 | ₩5,847 | ₩5,887 | +0.46% | 21.8만 |
|---|
| 2026.01.26 | ₩5,807 | ₩5,887 | ₩5,807 | ₩5,860 | +0.92% | 13.2만 |
|---|
| 2026.01.23 | ₩5,833 | ₩5,847 | ₩5,793 | ₩5,847 | +0.23% | 3.4만 |
|---|
| 2026.01.22 | ₩5,860 | ₩5,860 | ₩5,780 | ₩5,820 | -0.68% | 5.8만 |
|---|
| 2026.01.21 | ₩5,847 | ₩5,874 | ₩5,793 | ₩5,793 | -0.92% | 10.2만 |
|---|
| 2026.01.20 | ₩5,820 | ₩5,847 | ₩5,780 | ₩5,833 | +0.23% | 6만 |
|---|
| 2026.01.16 | ₩5,807 | ₩5,860 | ₩5,780 | ₩5,807 | 0.00% | 11.4만 |
|---|
| 2026.01.15 | ₩5,833 | ₩5,833 | ₩5,780 | ₩5,820 | -0.23% | 7.2만 |
|---|
| 2026.01.14 | ₩5,807 | ₩5,833 | ₩5,767 | ₩5,767 | -0.69% | 5.4만 |
|---|
| 2026.01.13 | ₩5,820 | ₩5,833 | ₩5,807 | ₩5,833 | +0.23% | 3.8만 |
|---|
| 2026.01.12 | ₩5,820 | ₩5,820 | ₩5,780 | ₩5,820 | 0.00% | 8.6만 |
|---|
| 2026.01.09 | ₩5,793 | ₩5,793 | ₩5,740 | ₩5,753 | -0.69% | 3.1만 |
|---|
| 2026.01.08 | ₩5,740 | ₩5,807 | ₩5,713 | ₩5,740 | 0.00% | 3.4만 |
|---|
| 2026.01.07 | ₩5,793 | ₩5,807 | ₩5,700 | ₩5,767 | -0.46% | 3.1만 |
|---|
| 2026.01.06 | ₩5,807 | ₩5,807 | ₩5,740 | ₩5,780 | -0.46% | 5.3만 |
|---|
| 2026.01.05 | ₩5,646 | ₩5,780 | ₩5,619 | ₩5,767 | +2.13% | 14.7만 |
|---|
| 2026.01.02 | ₩5,593 | ₩5,726 | ₩5,512 | ₩5,646 | +0.96% | 12.9만 |
|---|
| 2025.12.31 | ₩5,619 | ₩5,659 | ₩5,486 | ₩5,552 | -1.19% | 1.8만 |
|---|
| 2025.12.30 | ₩5,539 | ₩5,579 | ₩5,499 | ₩5,579 | +0.72% | 3.5만 |
|---|
| 2025.12.29 | ₩5,686 | ₩5,686 | ₩5,499 | ₩5,566 | -2.12% | 3.3만 |
|---|
| 2025.12.26 | ₩5,659 | ₩5,686 | ₩5,552 | ₩5,673 | +0.24% | 2.8만 |
|---|
| 2025.12.24 | ₩5,726 | ₩5,726 | ₩5,619 | ₩5,686 | -0.70% | 3.4만 |
|---|
| 2025.12.23 | ₩5,606 | ₩5,673 | ₩5,579 | ₩5,673 | +1.19% | 6.4만 |
|---|
| 2025.12.22 | ₩5,526 | ₩5,619 | ₩5,459 | ₩5,619 | +1.69% | 10.3만 |
|---|
| 2025.12.19 | ₩5,486 | ₩5,539 | ₩5,352 | ₩5,499 | +0.24% | 13.3만 |
|---|
| 2025.12.18 | ₩5,432 | ₩5,432 | ₩5,325 | ₩5,392 | -0.74% | 10.4만 |
|---|
| 2025.12.17 | ₩5,432 | ₩5,459 | ₩5,405 | ₩5,405 | -0.49% | 3.4만 |
|---|
| 2025.12.16 | ₩5,486 | ₩5,486 | ₩5,419 | ₩5,432 | -0.98% | 2.9만 |
|---|
| 2025.12.15 | ₩5,486 | ₩5,566 | ₩5,472 | ₩5,486 | 0.00% | 2.2만 |
|---|
| 2025.12.12 | ₩5,539 | ₩5,619 | ₩5,486 | ₩5,526 | -0.24% | 3.8만 |
|---|
| 2025.12.11 | ₩5,753 | ₩5,753 | ₩5,713 | ₩5,726 | -0.47% | 3.9만 |
|---|
| 2025.12.10 | ₩5,753 | ₩5,753 | ₩5,686 | ₩5,740 | -0.23% | 4.2만 |
|---|
| 2025.12.09 | ₩5,713 | ₩5,753 | ₩5,686 | ₩5,740 | +0.47% | 9.1만 |
|---|
| 2025.12.08 | ₩5,673 | ₩5,753 | ₩5,659 | ₩5,686 | +0.24% | 4만 |
|---|
| 2025.12.05 | ₩5,726 | ₩5,753 | ₩5,673 | ₩5,673 | -0.93% | 4.7만 |
|---|
| 2025.12.04 | ₩5,673 | ₩5,753 | ₩5,633 | ₩5,753 | +1.42% | 4.9만 |
|---|
| 2025.12.03 | ₩5,659 | ₩5,659 | ₩5,606 | ₩5,633 | -0.47% | 2.3만 |
|---|
| 2025.12.02 | ₩5,686 | ₩5,700 | ₩5,606 | ₩5,633 | -0.94% | 3.8만 |
|---|
| 2025.12.01 | ₩5,700 | ₩5,700 | ₩5,606 | ₩5,646 | -0.94% | 5.7만 |
|---|
| 2025.11.28 | ₩5,593 | ₩5,659 | ₩5,593 | ₩5,646 | +0.96% | 1.6만 |
|---|
| 2025.11.26 | ₩5,552 | ₩5,619 | ₩5,552 | ₩5,606 | +0.96% | 1.9만 |
|---|
| 2025.11.25 | ₩5,566 | ₩5,566 | ₩5,499 | ₩5,539 | -0.48% | 3.1만 |
|---|
| 2025.11.24 | ₩5,486 | ₩5,539 | ₩5,486 | ₩5,526 | +0.73% | 5만 |
|---|
| 2025.11.21 | ₩5,445 | ₩5,472 | ₩5,379 | ₩5,445 | 0.00% | 6만 |
|---|
| 2025.11.20 | ₩5,526 | ₩5,552 | ₩5,419 | ₩5,432 | -1.69% | 4.1만 |
|---|
| 2025.11.19 | ₩5,405 | ₩5,512 | ₩5,392 | ₩5,459 | +0.99% | 2.9만 |
|---|
| 2025.11.18 | ₩5,445 | ₩5,472 | ₩5,379 | ₩5,445 | 0.00% | 7.2만 |
|---|
| 2025.11.17 | ₩5,566 | ₩5,579 | ₩5,392 | ₩5,432 | -2.40% | 6.8만 |
|---|
| 2025.11.14 | ₩5,499 | ₩5,606 | ₩5,499 | ₩5,552 | +0.97% | 5만 |
|---|
| 2025.11.13 | ₩5,673 | ₩5,673 | ₩5,499 | ₩5,539 | -2.36% | 3.3만 |
|---|
| 2025.11.12 | ₩5,753 | ₩5,753 | ₩5,606 | ₩5,646 | -1.86% | 3.4만 |
|---|
| 2025.11.11 | ₩5,726 | ₩5,740 | ₩5,686 | ₩5,713 | -0.23% | 7.3만 |
|---|
| 2025.11.10 | ₩5,673 | ₩5,780 | ₩5,673 | ₩5,700 | +0.47% | 7.2만 |
|---|
| 2025.11.07 | ₩5,726 | ₩5,726 | ₩5,646 | ₩5,673 | -0.93% | 3.6만 |
|---|
| 2025.11.06 | ₩5,820 | ₩5,820 | ₩5,700 | ₩5,726 | -1.61% | 3.4만 |
|---|
| 2025.11.05 | ₩5,847 | ₩5,847 | ₩5,753 | ₩5,780 | -1.14% | 3.1만 |
|---|
| 2025.11.04 | ₩5,833 | ₩5,847 | ₩5,767 | ₩5,847 | +0.23% | 7.6만 |
|---|
| 2025.11.03 | ₩5,833 | ₩5,847 | ₩5,767 | ₩5,820 | -0.23% | 4.9만 |
|---|
| 2025.10.31 | ₩5,780 | ₩5,847 | ₩5,767 | ₩5,833 | +0.93% | 4.7만 |
|---|
| 2025.10.30 | ₩5,833 | ₩5,833 | ₩5,726 | ₩5,753 | -1.38% | 8.3만 |
|---|
| 2025.10.29 | ₩5,820 | ₩5,847 | ₩5,793 | ₩5,833 | +0.23% | 12.3만 |
|---|
| 2025.10.28 | ₩5,780 | ₩5,833 | ₩5,753 | ₩5,767 | -0.23% | 7.9만 |
|---|
| 2025.10.27 | ₩5,847 | ₩5,847 | ₩5,753 | ₩5,793 | -0.92% | 9.6만 |
|---|
| 2025.10.24 | ₩5,793 | ₩5,807 | ₩5,726 | ₩5,740 | -0.92% | 10.7만 |
|---|
| 2025.10.23 | ₩5,700 | ₩5,793 | ₩5,700 | ₩5,767 | +1.17% | 8.1만 |
|---|
| 2025.10.22 | ₩5,753 | ₩5,753 | ₩5,659 | ₩5,700 | -0.93% | 5.5만 |
|---|
| 2025.10.21 | ₩5,780 | ₩5,780 | ₩5,673 | ₩5,713 | -1.16% | 3.8만 |
|---|
| 2025.10.20 | ₩5,686 | ₩5,793 | ₩5,686 | ₩5,780 | +1.65% | 14.4만 |
|---|
| 2025.10.17 | ₩5,740 | ₩5,753 | ₩5,646 | ₩5,646 | -1.63% | 7.5만 |
|---|
| 2025.10.16 | ₩5,793 | ₩5,820 | ₩5,726 | ₩5,740 | -0.92% | 5.3만 |
|---|
| 2025.10.15 | ₩5,780 | ₩5,833 | ₩5,740 | ₩5,780 | 0.00% | 14.6만 |
|---|
| 2025.10.14 | ₩5,740 | ₩5,753 | ₩5,686 | ₩5,740 | 0.00% | 7만 |
|---|
| 2025.10.13 | ₩5,740 | ₩5,807 | ₩5,726 | ₩5,740 | 0.00% | 13.1만 |
|---|
| 2025.10.10 | ₩5,780 | ₩5,807 | ₩5,673 | ₩5,713 | -1.16% | 15.6만 |
|---|