시장 데이터를 불러오는 중
전체 종목
GDL Fund, The Common Shares of Beneficial Interest 과거 주가
GDL Fund, The Common Shares of Beneficial Interest · GDL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GDL Fund, The Common Shares of Beneficial Interest · GDL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,196 | ₩11,236 | ₩11,116 | ₩11,223 | +0.24% | 1.3만 |
| 2026.10.08 | ₩11,063 | ₩11,263 | ₩11,063 | ₩11,116 | +0.48% | 1만 |
| 2026.10.07 | ₩11,090 | ₩11,250 | ₩11,063 | ₩11,090 | 0.00% | 6천 |
| 2026.10.06 | ₩11,063 | ₩11,156 | ₩11,063 | ₩11,090 | +0.24% | 1.2만 |
| 2026.10.05 | ₩11,156 | ₩11,170 | ₩11,023 | ₩11,076 | -0.72% | 1.8만 |
| 2026.10.02 | ₩11,103 | ₩11,143 | ₩11,076 | ₩11,116 | +0.12% | 9.3천 |
| 2026.10.01 | ₩11,130 | ₩11,196 | ₩11,130 | ₩11,143 | +0.12% | 2.9천 |
| 2026.09.30 | ₩11,130 | ₩11,156 | ₩11,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,130 |
| 0.00% |
| 2.8만 |
| 2026.09.29 | ₩11,170 | ₩11,250 | ₩11,090 | ₩11,090 | -0.72% | 1.2만 |
|---|
| 2026.09.28 | ₩11,170 | ₩11,196 | ₩11,130 | ₩11,130 | -0.36% | 1.7만 |
|---|
| 2026.09.25 | ₩11,143 | ₩11,196 | ₩11,143 | ₩11,156 | +0.12% | 1.6만 |
|---|
| 2026.09.24 | ₩11,196 | ₩11,223 | ₩11,143 | ₩11,183 | -0.12% | 1.1만 |
|---|
| 2026.09.23 | ₩11,223 | ₩11,223 | ₩11,156 | ₩11,156 | -0.59% | 1.8만 |
|---|
| 2026.09.22 | ₩11,210 | ₩11,210 | ₩11,183 | ₩11,196 | -0.12% | 1.1만 |
|---|
| 2026.09.21 | ₩11,156 | ₩11,196 | ₩11,156 | ₩11,170 | +0.12% | 1.5만 |
|---|
| 2026.09.18 | ₩11,183 | ₩11,210 | ₩11,183 | ₩11,196 | +0.12% | 3.9천 |
|---|
| 2026.09.17 | ₩11,156 | ₩11,223 | ₩11,156 | ₩11,196 | +0.36% | 1.2만 |
|---|
| 2026.09.16 | ₩11,103 | ₩11,223 | ₩11,103 | ₩11,196 | +0.84% | 1.4만 |
|---|
| 2026.09.15 | ₩11,223 | ₩11,223 | ₩11,223 | ₩11,223 | 0.00% | 1.9천 |
|---|
| 2026.09.14 | ₩11,263 | ₩11,263 | ₩11,223 | ₩11,223 | -0.36% | 3.4만 |
|---|
| 2026.09.11 | ₩11,263 | ₩11,316 | ₩11,196 | ₩11,236 | -0.24% | 1.2만 |
|---|
| 2026.09.10 | ₩11,263 | ₩11,263 | ₩11,210 | ₩11,223 | -0.36% | 4.7천 |
|---|
| 2026.09.09 | ₩11,210 | ₩11,236 | ₩11,210 | ₩11,236 | +0.24% | 4.4천 |
|---|
| 2026.09.08 | ₩11,276 | ₩11,276 | ₩11,236 | ₩11,263 | -0.12% | 2.6만 |
|---|
| 2026.09.04 | ₩11,236 | ₩11,290 | ₩11,236 | ₩11,236 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩11,170 | ₩11,263 | ₩11,170 | ₩11,236 | +0.60% | 1.5만 |
|---|
| 2026.09.02 | ₩11,156 | ₩11,223 | ₩11,156 | ₩11,223 | +0.60% | 1.7천 |
|---|
| 2026.09.01 | ₩11,130 | ₩11,263 | ₩11,130 | ₩11,210 | +0.72% | 1만 |
|---|
| 2026.08.31 | ₩11,223 | ₩11,263 | ₩11,223 | ₩11,236 | +0.12% | 6.8천 |
|---|
| 2026.08.28 | ₩11,196 | ₩11,263 | ₩11,183 | ₩11,223 | +0.24% | 1.8만 |
|---|
| 2026.08.27 | ₩11,250 | ₩11,263 | ₩11,116 | ₩11,183 | -0.59% | 3만 |
|---|
| 2026.08.26 | ₩11,250 | ₩11,250 | ₩11,210 | ₩11,210 | -0.36% | 5.2천 |
|---|
| 2026.08.25 | ₩10,689 | ₩11,236 | ₩10,689 | ₩11,210 | +4.87% | 1.6만 |
|---|
| 2026.08.24 | ₩11,183 | ₩11,250 | ₩11,183 | ₩11,236 | +0.48% | 1.9만 |
|---|
| 2026.08.21 | ₩11,210 | ₩11,263 | ₩11,210 | ₩11,236 | +0.24% | 1.7만 |
|---|
| 2026.08.20 | ₩11,250 | ₩11,276 | ₩11,250 | ₩11,250 | 0.00% | 2.5천 |
|---|
| 2026.08.19 | ₩11,210 | ₩11,250 | ₩11,210 | ₩11,223 | +0.12% | 5천 |
|---|
| 2026.08.18 | ₩11,250 | ₩11,263 | ₩11,236 | ₩11,236 | -0.12% | 7.6천 |
|---|
| 2026.08.17 | ₩11,183 | ₩11,250 | ₩11,183 | ₩11,236 | +0.48% | 8.2천 |
|---|
| 2026.08.14 | ₩11,223 | ₩11,236 | ₩11,156 | ₩11,210 | -0.12% | 3.1만 |
|---|
| 2026.08.13 | ₩11,236 | ₩11,276 | ₩11,210 | ₩11,236 | 0.00% | 2.3만 |
|---|
| 2026.08.12 | ₩11,276 | ₩11,276 | ₩11,170 | ₩11,210 | -0.59% | 6.2천 |
|---|
| 2026.08.11 | ₩11,263 | ₩11,276 | ₩11,210 | ₩11,236 | -0.24% | 6.6천 |
|---|
| 2026.08.10 | ₩11,276 | ₩11,276 | ₩11,223 | ₩11,223 | -0.47% | 6.7천 |
|---|
| 2026.08.07 | ₩11,276 | ₩11,276 | ₩11,223 | ₩11,250 | -0.24% | 9.9천 |
|---|
| 2026.08.06 | ₩11,223 | ₩11,263 | ₩11,223 | ₩11,250 | +0.24% | 2.2천 |
|---|
| 2026.08.05 | ₩11,250 | ₩11,276 | ₩11,250 | ₩11,263 | +0.12% | 8천 |
|---|
| 2026.08.04 | ₩11,236 | ₩11,263 | ₩11,236 | ₩11,250 | +0.12% | 3.6천 |
|---|
| 2026.08.03 | ₩11,236 | ₩11,303 | ₩11,236 | ₩11,250 | +0.12% | 4.8천 |
|---|
| 2026.07.31 | ₩11,170 | ₩11,303 | ₩11,170 | ₩11,183 | +0.12% | 2.9천 |
|---|
| 2026.07.30 | ₩11,196 | ₩11,223 | ₩11,183 | ₩11,210 | +0.12% | 9.8천 |
|---|
| 2026.07.29 | ₩11,223 | ₩11,223 | ₩11,183 | ₩11,196 | -0.24% | 1.9천 |
|---|
| 2026.07.28 | ₩11,210 | ₩11,210 | ₩11,116 | ₩11,196 | -0.12% | 8.6천 |
|---|
| 2026.07.27 | ₩11,196 | ₩11,223 | ₩11,196 | ₩11,210 | +0.12% | 4천 |
|---|
| 2026.07.24 | ₩11,250 | ₩11,316 | ₩11,236 | ₩11,236 | -0.12% | 4천 |
|---|
| 2026.07.23 | ₩11,276 | ₩11,290 | ₩11,156 | ₩11,223 | -0.47% | 6.7천 |
|---|
| 2026.07.22 | ₩11,250 | ₩11,250 | ₩11,236 | ₩11,236 | -0.12% | 5.8천 |
|---|
| 2026.07.21 | ₩11,210 | ₩11,250 | ₩11,116 | ₩11,250 | +0.36% | 9.9천 |
|---|
| 2026.07.20 | ₩11,290 | ₩11,290 | ₩11,210 | ₩11,210 | -0.71% | 6.9천 |
|---|
| 2026.07.17 | ₩11,276 | ₩11,330 | ₩11,250 | ₩11,263 | -0.12% | 6.8천 |
|---|
| 2026.07.16 | ₩11,303 | ₩11,343 | ₩11,236 | ₩11,276 | -0.24% | 7.5천 |
|---|
| 2026.07.15 | ₩11,303 | ₩11,303 | ₩11,236 | ₩11,236 | -0.59% | 1.6만 |
|---|
| 2026.07.14 | ₩11,290 | ₩11,330 | ₩11,250 | ₩11,250 | -0.35% | 1.2만 |
|---|
| 2026.07.13 | ₩11,303 | ₩11,343 | ₩11,236 | ₩11,250 | -0.47% | 9.2천 |
|---|
| 2026.07.10 | ₩11,330 | ₩11,330 | ₩11,250 | ₩11,263 | -0.59% | 1.5만 |
|---|
| 2026.07.09 | ₩11,303 | ₩11,343 | ₩11,303 | ₩11,330 | +0.24% | 4.2천 |
|---|
| 2026.07.08 | ₩11,316 | ₩11,343 | ₩11,276 | ₩11,303 | -0.12% | 2.9천 |
|---|
| 2026.07.07 | ₩11,303 | ₩11,303 | ₩11,250 | ₩11,276 | -0.24% | 8천 |
|---|
| 2026.07.06 | ₩11,330 | ₩11,330 | ₩11,290 | ₩11,303 | -0.24% | 8천 |
|---|
| 2026.07.02 | ₩11,316 | ₩11,330 | ₩11,276 | ₩11,290 | -0.24% | 8천 |
|---|
| 2026.07.01 | ₩11,276 | ₩11,343 | ₩11,276 | ₩11,290 | +0.12% | 9.9천 |
|---|
| 2026.06.30 | ₩11,183 | ₩11,330 | ₩11,183 | ₩11,303 | +1.07% | 1.2만 |
|---|
| 2026.06.29 | ₩11,290 | ₩11,290 | ₩11,276 | ₩11,290 | 0.00% | 800 |
|---|
| 2026.06.26 | ₩11,316 | ₩11,316 | ₩11,290 | ₩11,303 | -0.12% | 5.7천 |
|---|
| 2026.06.25 | ₩11,316 | ₩11,316 | ₩11,276 | ₩11,290 | -0.24% | 2.5천 |
|---|
| 2026.06.24 | ₩11,290 | ₩11,303 | ₩11,250 | ₩11,290 | 0.00% | 9천 |
|---|
| 2026.06.23 | ₩11,210 | ₩11,316 | ₩11,210 | ₩11,276 | +0.60% | 1.2만 |
|---|
| 2026.06.22 | ₩11,263 | ₩11,316 | ₩11,263 | ₩11,276 | +0.12% | 1만 |
|---|
| 2026.06.18 | ₩11,183 | ₩11,236 | ₩11,183 | ₩11,223 | +0.36% | 2.9천 |
|---|
| 2026.06.17 | ₩11,143 | ₩11,250 | ₩11,103 | ₩11,183 | +0.36% | 8.8천 |
|---|
| 2026.06.16 | ₩11,183 | ₩11,290 | ₩11,183 | ₩11,183 | 0.00% | 2.3만 |
|---|
| 2026.06.15 | ₩11,263 | ₩11,263 | ₩11,210 | ₩11,223 | -0.36% | 7.1천 |
|---|
| 2026.06.12 | ₩11,223 | ₩11,356 | ₩11,223 | ₩11,303 | +0.71% | 1.7만 |
|---|
| 2026.06.11 | ₩11,303 | ₩11,303 | ₩11,223 | ₩11,250 | -0.47% | 1.7만 |
|---|
| 2026.06.10 | ₩11,290 | ₩11,330 | ₩11,223 | ₩11,236 | -0.47% | 1.7만 |
|---|
| 2026.06.09 | ₩11,250 | ₩11,343 | ₩11,236 | ₩11,236 | -0.12% | 1.1만 |
|---|
| 2026.06.08 | ₩11,236 | ₩11,303 | ₩11,236 | ₩11,276 | +0.36% | 8.2천 |
|---|
| 2026.06.05 | ₩11,343 | ₩11,343 | ₩11,263 | ₩11,276 | -0.59% | 1.2만 |
|---|
| 2026.06.04 | ₩11,303 | ₩11,383 | ₩11,223 | ₩11,303 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩11,343 | ₩11,343 | ₩11,263 | ₩11,276 | -0.59% | 8천 |
|---|
| 2026.06.02 | ₩11,290 | ₩11,303 | ₩11,263 | ₩11,290 | 0.00% | 3.1만 |
|---|
| 2026.06.01 | ₩11,303 | ₩11,356 | ₩11,290 | ₩11,290 | -0.12% | 1.5만 |
|---|
| 2026.05.29 | ₩11,330 | ₩11,370 | ₩11,316 | ₩11,356 | +0.24% | 4.4천 |
|---|
| 2026.05.28 | ₩11,356 | ₩11,370 | ₩11,290 | ₩11,316 | -0.35% | 1.3만 |
|---|
| 2026.05.27 | ₩11,303 | ₩11,356 | ₩11,303 | ₩11,303 | 0.00% | 3.1천 |
|---|
| 2026.05.26 | ₩11,343 | ₩11,396 | ₩11,303 | ₩11,303 | -0.35% | 6.3천 |
|---|
| 2026.05.22 | ₩11,330 | ₩11,370 | ₩11,290 | ₩11,290 | -0.35% | 1.2만 |
|---|
| 2026.05.21 | ₩11,250 | ₩11,316 | ₩11,250 | ₩11,316 | +0.59% | 5.1천 |
|---|
| 2026.05.20 | ₩11,356 | ₩11,383 | ₩11,290 | ₩11,290 | -0.59% | 7.8천 |
|---|
| 2026.05.19 | ₩11,316 | ₩11,356 | ₩11,290 | ₩11,330 | +0.12% | 8.3천 |
|---|
| 2026.05.18 | ₩11,236 | ₩11,316 | ₩11,236 | ₩11,290 | +0.48% | 4.9천 |
|---|
| 2026.05.15 | ₩11,263 | ₩11,316 | ₩11,236 | ₩11,276 | +0.12% | 1.4만 |
|---|
| 2026.05.14 | ₩11,316 | ₩11,370 | ₩11,316 | ₩11,370 | +0.47% | 4천 |
|---|
| 2026.05.13 | ₩11,356 | ₩11,356 | ₩11,290 | ₩11,290 | -0.59% | 4.6천 |
|---|
| 2026.05.12 | ₩11,343 | ₩11,356 | ₩11,290 | ₩11,316 | -0.24% | 4.5천 |
|---|
| 2026.05.11 | ₩11,330 | ₩11,356 | ₩11,316 | ₩11,343 | +0.12% | 4.9천 |
|---|
| 2026.05.08 | ₩11,370 | ₩11,396 | ₩11,290 | ₩11,343 | -0.23% | 3.3천 |
|---|
| 2026.05.07 | ₩11,316 | ₩11,330 | ₩11,290 | ₩11,303 | -0.12% | 6.1천 |
|---|
| 2026.05.06 | ₩11,343 | ₩11,343 | ₩11,263 | ₩11,316 | -0.24% | 6.5천 |
|---|
| 2026.05.05 | ₩11,263 | ₩11,303 | ₩11,263 | ₩11,276 | +0.12% | 1.7만 |
|---|
| 2026.05.04 | ₩11,330 | ₩11,330 | ₩11,250 | ₩11,290 | -0.35% | 6.7천 |
|---|
| 2026.05.01 | ₩11,316 | ₩11,316 | ₩11,276 | ₩11,316 | 0.00% | 5.6천 |
|---|
| 2026.04.30 | ₩11,236 | ₩11,303 | ₩11,236 | ₩11,276 | +0.36% | 8.6천 |
|---|
| 2026.04.29 | ₩11,236 | ₩11,290 | ₩11,236 | ₩11,290 | +0.48% | 9.4천 |
|---|
| 2026.04.28 | ₩11,303 | ₩11,303 | ₩11,223 | ₩11,263 | -0.35% | 1.5만 |
|---|
| 2026.04.27 | ₩11,330 | ₩11,330 | ₩11,263 | ₩11,316 | -0.12% | 900 |
|---|
| 2026.04.24 | ₩11,276 | ₩11,290 | ₩11,250 | ₩11,276 | 0.00% | 4.2천 |
|---|
| 2026.04.23 | ₩11,316 | ₩11,330 | ₩11,290 | ₩11,316 | 0.00% | 2.4천 |
|---|
| 2026.04.22 | ₩11,250 | ₩11,303 | ₩11,236 | ₩11,290 | +0.36% | 3.3천 |
|---|
| 2026.04.21 | ₩11,250 | ₩11,330 | ₩11,236 | ₩11,236 | -0.12% | 4.9천 |
|---|
| 2026.04.20 | ₩11,290 | ₩11,330 | ₩11,236 | ₩11,263 | -0.24% | 1.6만 |
|---|
| 2026.04.17 | ₩11,316 | ₩11,316 | ₩11,223 | ₩11,223 | -0.83% | 7.7천 |
|---|
| 2026.04.16 | ₩11,210 | ₩11,276 | ₩11,210 | ₩11,250 | +0.36% | 2.8천 |
|---|
| 2026.04.15 | ₩11,223 | ₩11,276 | ₩11,223 | ₩11,263 | +0.36% | 2.2천 |
|---|
| 2026.04.14 | ₩11,210 | ₩11,250 | ₩11,170 | ₩11,223 | +0.12% | 7.5천 |
|---|
| 2026.04.13 | ₩11,223 | ₩11,223 | ₩11,143 | ₩11,183 | -0.36% | 2.7천 |
|---|
| 2026.04.10 | ₩11,223 | ₩11,303 | ₩11,063 | ₩11,130 | -0.83% | 1.8만 |
|---|
| 2026.04.09 | ₩11,236 | ₩11,263 | ₩11,170 | ₩11,170 | -0.59% | 9.2천 |
|---|
| 2026.04.08 | ₩11,170 | ₩11,276 | ₩11,170 | ₩11,210 | +0.36% | 1.9천 |
|---|
| 2026.04.07 | ₩11,116 | ₩11,196 | ₩11,116 | ₩11,183 | +0.60% | 7.2천 |
|---|
| 2026.04.06 | ₩11,036 | ₩11,183 | ₩11,036 | ₩11,130 | +0.85% | 4.5천 |
|---|
| 2026.04.02 | ₩11,090 | ₩11,090 | ₩11,036 | ₩11,076 | -0.12% | 1.3천 |
|---|
| 2026.04.01 | ₩11,183 | ₩11,183 | ₩11,116 | ₩11,156 | -0.24% | 2.9천 |
|---|
| 2026.03.31 | ₩11,143 | ₩11,143 | ₩11,090 | ₩11,116 | -0.24% | 6천 |
|---|
| 2026.03.30 | ₩11,130 | ₩11,143 | ₩11,063 | ₩11,103 | -0.24% | 1.6만 |
|---|
| 2026.03.27 | ₩11,063 | ₩11,170 | ₩11,063 | ₩11,063 | 0.00% | 1.8만 |
|---|
| 2026.03.26 | ₩11,170 | ₩11,263 | ₩11,009 | ₩11,023 | -1.31% | 1.1만 |
|---|
| 2026.03.25 | ₩11,263 | ₩11,330 | ₩11,090 | ₩11,116 | -1.30% | 1.4만 |
|---|
| 2026.03.24 | ₩11,170 | ₩11,410 | ₩11,130 | ₩11,130 | -0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩11,009 | ₩11,250 | ₩11,009 | ₩11,143 | +1.21% | 1.3만 |
|---|
| 2026.03.20 | ₩11,049 | ₩11,076 | ₩10,996 | ₩10,996 | -0.48% | 1.2만 |
|---|
| 2026.03.19 | ₩11,103 | ₩11,143 | ₩11,036 | ₩11,076 | -0.24% | 1.2만 |
|---|
| 2026.03.18 | ₩11,183 | ₩11,236 | ₩11,103 | ₩11,103 | -0.72% | 2.3만 |
|---|
| 2026.03.17 | ₩11,290 | ₩11,316 | ₩11,156 | ₩11,156 | -1.18% | 8.5천 |
|---|
| 2026.03.16 | ₩11,370 | ₩11,370 | ₩11,236 | ₩11,236 | -1.17% | 2.3만 |
|---|
| 2026.03.13 | ₩11,356 | ₩11,370 | ₩11,343 | ₩11,370 | +0.12% | 5천 |
|---|
| 2026.03.12 | ₩11,330 | ₩11,370 | ₩11,330 | ₩11,356 | +0.24% | 5.4천 |
|---|
| 2026.03.11 | ₩11,343 | ₩11,370 | ₩11,343 | ₩11,343 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩11,303 | ₩11,383 | ₩11,303 | ₩11,383 | +0.71% | 8.8천 |
|---|
| 2026.03.09 | ₩11,383 | ₩11,383 | ₩11,236 | ₩11,316 | -0.59% | 2.6만 |
|---|
| 2026.03.06 | ₩11,370 | ₩11,370 | ₩11,356 | ₩11,356 | -0.12% | 3.7천 |
|---|
| 2026.03.05 | ₩11,423 | ₩11,436 | ₩11,396 | ₩11,410 | -0.12% | 5.5천 |
|---|
| 2026.03.04 | ₩11,396 | ₩11,517 | ₩11,396 | ₩11,423 | +0.23% | 3천 |
|---|
| 2026.03.03 | ₩11,423 | ₩11,450 | ₩11,383 | ₩11,396 | -0.23% | 6.8천 |
|---|
| 2026.03.02 | ₩11,503 | ₩11,503 | ₩11,396 | ₩11,423 | -0.70% | 1.7만 |
|---|
| 2026.02.27 | ₩11,423 | ₩11,450 | ₩11,383 | ₩11,450 | +0.23% | 1.4만 |
|---|
| 2026.02.26 | ₩11,410 | ₩11,450 | ₩11,383 | ₩11,383 | -0.23% | 1.7만 |
|---|
| 2026.02.25 | ₩11,383 | ₩11,463 | ₩11,383 | ₩11,450 | +0.59% | 4.4천 |
|---|
| 2026.02.24 | ₩11,330 | ₩11,477 | ₩11,330 | ₩11,396 | +0.59% | 4.1천 |
|---|
| 2026.02.23 | ₩11,396 | ₩11,436 | ₩11,343 | ₩11,343 | -0.47% | 9.6천 |
|---|
| 2026.02.20 | ₩11,410 | ₩11,410 | ₩11,343 | ₩11,383 | -0.23% | 3.7천 |
|---|
| 2026.02.19 | ₩11,383 | ₩11,383 | ₩11,356 | ₩11,370 | -0.12% | 3.3천 |
|---|
| 2026.02.18 | ₩11,410 | ₩11,436 | ₩11,343 | ₩11,343 | -0.58% | 4.1천 |
|---|
| 2026.02.17 | ₩11,316 | ₩11,463 | ₩11,316 | ₩11,316 | 0.00% | 9.4천 |
|---|
| 2026.02.13 | ₩11,396 | ₩11,396 | ₩11,316 | ₩11,316 | -0.70% | 7.6천 |
|---|
| 2026.02.12 | ₩11,383 | ₩11,463 | ₩11,356 | ₩11,356 | -0.23% | 2만 |
|---|
| 2026.02.11 | ₩11,436 | ₩11,477 | ₩11,410 | ₩11,436 | 0.00% | 6.6천 |
|---|
| 2026.02.10 | ₩11,396 | ₩11,463 | ₩11,396 | ₩11,450 | +0.47% | 1.6천 |
|---|
| 2026.02.09 | ₩11,490 | ₩11,557 | ₩11,383 | ₩11,423 | -0.58% | 6.5천 |
|---|
| 2026.02.06 | ₩11,396 | ₩11,423 | ₩11,356 | ₩11,356 | -0.35% | 4.3천 |
|---|
| 2026.02.05 | ₩11,436 | ₩11,450 | ₩11,356 | ₩11,396 | -0.35% | 6.2천 |
|---|
| 2026.02.04 | ₩11,477 | ₩11,503 | ₩11,383 | ₩11,423 | -0.47% | 1.1만 |
|---|
| 2026.02.03 | ₩11,477 | ₩11,503 | ₩11,410 | ₩11,503 | +0.23% | 2.1만 |
|---|
| 2026.02.02 | ₩11,530 | ₩11,570 | ₩11,436 | ₩11,530 | 0.00% | 2.5만 |
|---|
| 2026.01.30 | ₩11,410 | ₩11,530 | ₩11,396 | ₩11,436 | +0.23% | 1.7만 |
|---|
| 2026.01.29 | ₩11,477 | ₩11,477 | ₩11,370 | ₩11,423 | -0.47% | 1.7만 |
|---|
| 2026.01.28 | ₩11,356 | ₩11,543 | ₩11,356 | ₩11,436 | +0.71% | 3.4만 |
|---|
| 2026.01.27 | ₩11,330 | ₩11,356 | ₩11,290 | ₩11,356 | +0.24% | 1.8만 |
|---|
| 2026.01.26 | ₩11,303 | ₩11,330 | ₩11,263 | ₩11,316 | +0.12% | 1.2만 |
|---|
| 2026.01.23 | ₩11,330 | ₩11,330 | ₩11,236 | ₩11,250 | -0.71% | 2.9천 |
|---|
| 2026.01.22 | ₩11,223 | ₩11,330 | ₩11,223 | ₩11,290 | +0.59% | 1.8만 |
|---|
| 2026.01.21 | ₩11,210 | ₩11,263 | ₩11,183 | ₩11,250 | +0.36% | 6.2천 |
|---|
| 2026.01.20 | ₩11,210 | ₩11,330 | ₩11,130 | ₩11,156 | -0.48% | 1.5만 |
|---|
| 2026.01.16 | ₩11,210 | ₩11,330 | ₩11,210 | ₩11,263 | +0.48% | 1.3만 |
|---|
| 2026.01.15 | ₩11,210 | ₩11,236 | ₩11,170 | ₩11,223 | +0.12% | 6.5천 |
|---|
| 2026.01.14 | ₩11,156 | ₩11,210 | ₩11,143 | ₩11,183 | +0.24% | 1.4만 |
|---|
| 2026.01.13 | ₩11,236 | ₩11,330 | ₩11,143 | ₩11,170 | -0.59% | 1.5만 |
|---|
| 2026.01.12 | ₩11,290 | ₩11,290 | ₩11,170 | ₩11,183 | -0.95% | 2.1만 |
|---|
| 2026.01.09 | ₩11,196 | ₩11,263 | ₩11,196 | ₩11,263 | +0.60% | 5.9천 |
|---|
| 2026.01.08 | ₩11,210 | ₩11,303 | ₩11,143 | ₩11,196 | -0.12% | 6.6천 |
|---|
| 2026.01.07 | ₩11,276 | ₩11,276 | ₩11,236 | ₩11,236 | -0.36% | 4.6천 |
|---|
| 2026.01.06 | ₩11,290 | ₩11,303 | ₩11,196 | ₩11,223 | -0.59% | 1.2만 |
|---|
| 2026.01.05 | ₩11,210 | ₩11,250 | ₩11,143 | ₩11,250 | +0.36% | 1만 |
|---|
| 2026.01.02 | ₩11,330 | ₩11,330 | ₩11,170 | ₩11,183 | -1.30% | 8.5천 |
|---|
| 2025.12.31 | ₩11,263 | ₩11,316 | ₩11,263 | ₩11,303 | +0.36% | 1.2만 |
|---|
| 2025.12.30 | ₩11,276 | ₩11,316 | ₩11,250 | ₩11,303 | +0.24% | 1만 |
|---|
| 2025.12.29 | ₩11,303 | ₩11,330 | ₩11,303 | ₩11,330 | +0.24% | 8.1천 |
|---|
| 2025.12.26 | ₩11,316 | ₩11,316 | ₩11,236 | ₩11,263 | -0.47% | 1.6만 |
|---|
| 2025.12.24 | ₩11,290 | ₩11,303 | ₩11,263 | ₩11,303 | +0.12% | 5.4천 |
|---|
| 2025.12.23 | ₩11,303 | ₩11,343 | ₩11,250 | ₩11,290 | -0.12% | 4.6천 |
|---|
| 2025.12.22 | ₩11,250 | ₩11,370 | ₩11,236 | ₩11,276 | +0.24% | 1.6만 |
|---|
| 2025.12.19 | ₩11,370 | ₩11,383 | ₩11,130 | ₩11,210 | -1.41% | 4.7만 |
|---|
| 2025.12.18 | ₩11,303 | ₩11,383 | ₩11,303 | ₩11,343 | +0.35% | 1만 |
|---|
| 2025.12.17 | ₩11,263 | ₩11,370 | ₩11,263 | ₩11,370 | +0.95% | 5.3천 |
|---|
| 2025.12.16 | ₩11,276 | ₩11,303 | ₩11,263 | ₩11,303 | +0.24% | 6.5천 |
|---|
| 2025.12.15 | ₩11,210 | ₩11,396 | ₩11,210 | ₩11,303 | +0.83% | 5.6천 |
|---|
| 2025.12.12 | ₩11,196 | ₩11,436 | ₩11,196 | ₩11,223 | +0.24% | 5.5천 |
|---|
| 2025.12.11 | ₩11,290 | ₩11,463 | ₩11,290 | ₩11,423 | +1.18% | 9.3천 |
|---|
| 2025.12.10 | ₩11,383 | ₩11,423 | ₩11,370 | ₩11,396 | +0.12% | 3.5천 |
|---|
| 2025.12.09 | ₩11,383 | ₩11,436 | ₩11,316 | ₩11,316 | -0.59% | 1.2만 |
|---|
| 2025.12.08 | ₩11,276 | ₩11,396 | ₩11,276 | ₩11,396 | +1.07% | 6.2천 |
|---|
| 2025.12.05 | ₩11,290 | ₩11,330 | ₩11,290 | ₩11,303 | +0.12% | 5.6천 |
|---|
| 2025.12.04 | ₩11,316 | ₩11,330 | ₩11,223 | ₩11,303 | -0.12% | 5.1천 |
|---|
| 2025.12.03 | ₩11,370 | ₩11,370 | ₩11,250 | ₩11,276 | -0.82% | 1.5만 |
|---|
| 2025.12.02 | ₩11,423 | ₩11,450 | ₩11,303 | ₩11,303 | -1.05% | 1.8만 |
|---|
| 2025.12.01 | ₩11,450 | ₩11,450 | ₩11,396 | ₩11,450 | 0.00% | 1만 |
|---|
| 2025.11.28 | ₩11,356 | ₩11,450 | ₩11,356 | ₩11,410 | +0.47% | 3.3천 |
|---|
| 2025.11.26 | ₩11,330 | ₩11,410 | ₩11,330 | ₩11,330 | 0.00% | 2만 |
|---|
| 2025.11.25 | ₩11,383 | ₩11,396 | ₩11,316 | ₩11,370 | -0.12% | 9.9천 |
|---|
| 2025.11.24 | ₩11,316 | ₩11,383 | ₩11,316 | ₩11,383 | +0.59% | 7.2천 |
|---|
| 2025.11.21 | ₩11,383 | ₩11,383 | ₩11,330 | ₩11,330 | -0.47% | 6.4천 |
|---|
| 2025.11.20 | ₩11,383 | ₩11,383 | ₩11,330 | ₩11,370 | -0.12% | 3.2천 |
|---|
| 2025.11.19 | ₩11,370 | ₩11,370 | ₩11,343 | ₩11,356 | -0.12% | 6.2천 |
|---|
| 2025.11.18 | ₩11,343 | ₩11,343 | ₩11,316 | ₩11,343 | 0.00% | 2.3천 |
|---|
| 2025.11.17 | ₩11,263 | ₩11,370 | ₩11,263 | ₩11,356 | +0.83% | 5.9천 |
|---|
| 2025.11.14 | ₩11,343 | ₩11,356 | ₩11,223 | ₩11,330 | -0.12% | 3.7천 |
|---|
| 2025.11.13 | ₩11,330 | ₩11,383 | ₩11,290 | ₩11,383 | +0.47% | 3.9천 |
|---|
| 2025.11.12 | ₩11,356 | ₩11,370 | ₩11,356 | ₩11,370 | +0.12% | 6.8천 |
|---|
| 2025.11.11 | ₩11,330 | ₩11,356 | ₩11,330 | ₩11,343 | +0.12% | 2.9만 |
|---|
| 2025.11.10 | ₩11,370 | ₩11,370 | ₩11,276 | ₩11,303 | -0.59% | 1.6만 |
|---|
| 2025.11.07 | ₩11,316 | ₩11,370 | ₩11,316 | ₩11,356 | +0.35% | 5.2천 |
|---|
| 2025.11.06 | ₩11,330 | ₩11,356 | ₩11,276 | ₩11,316 | -0.12% | 4.8천 |
|---|
| 2025.11.05 | ₩11,316 | ₩11,343 | ₩11,316 | ₩11,343 | +0.24% | 2.7천 |
|---|
| 2025.11.04 | ₩11,290 | ₩11,356 | ₩11,290 | ₩11,303 | +0.12% | 5.2천 |
|---|
| 2025.11.03 | ₩11,383 | ₩11,383 | ₩11,290 | ₩11,303 | -0.70% | 1.7만 |
|---|
| 2025.10.31 | ₩11,383 | ₩11,383 | ₩11,316 | ₩11,356 | -0.23% | 6.2천 |
|---|
| 2025.10.30 | ₩11,343 | ₩11,370 | ₩11,316 | ₩11,356 | +0.12% | 1.2만 |
|---|
| 2025.10.29 | ₩11,290 | ₩11,383 | ₩11,236 | ₩11,316 | +0.24% | 1.6만 |
|---|
| 2025.10.28 | ₩11,316 | ₩11,396 | ₩11,170 | ₩11,263 | -0.47% | 2.7만 |
|---|
| 2025.10.27 | ₩11,383 | ₩11,396 | ₩11,370 | ₩11,370 | -0.12% | 1만 |
|---|
| 2025.10.24 | ₩11,343 | ₩11,383 | ₩11,330 | ₩11,343 | 0.00% | 5천 |
|---|
| 2025.10.23 | ₩11,276 | ₩11,343 | ₩11,276 | ₩11,276 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩11,383 | ₩11,396 | ₩11,276 | ₩11,276 | -0.94% | 8.9천 |
|---|
| 2025.10.21 | ₩11,343 | ₩11,356 | ₩11,330 | ₩11,343 | 0.00% | 4.2천 |
|---|
| 2025.10.20 | ₩11,330 | ₩11,383 | ₩11,276 | ₩11,303 | -0.24% | 9.5천 |
|---|
| 2025.10.17 | ₩11,356 | ₩11,383 | ₩11,263 | ₩11,330 | -0.24% | 1만 |
|---|
| 2025.10.16 | ₩11,370 | ₩11,396 | ₩11,343 | ₩11,383 | +0.12% | 8.7천 |
|---|
| 2025.10.15 | ₩11,463 | ₩11,477 | ₩11,303 | ₩11,303 | -1.40% | 1.7만 |
|---|
| 2025.10.14 | ₩11,383 | ₩11,436 | ₩11,316 | ₩11,316 | -0.59% | 1.4만 |
|---|
| 2025.10.13 | ₩11,477 | ₩11,477 | ₩11,250 | ₩11,250 | -1.98% | 2.6천 |
|---|
| 2025.10.10 | ₩11,423 | ₩11,423 | ₩11,290 | ₩11,290 | -1.17% | 2.2만 |
|---|