시장 데이터를 불러오는 중
전체 종목
Gabelli Dividend & Income Trust Common Shares of Beneficial Interest 과거 주가
Gabelli Dividend & Income Trust Common Shares of Beneficial Interest · GDV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli Dividend & Income Trust Common Shares of Beneficial Interest · GDV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,070 | ₩38,298 | ₩38,043 | ₩38,298 | +0.60% | 7.5만 |
| 2026.10.08 | ₩37,802 | ₩38,030 | ₩37,681 | ₩37,936 | +0.35% | 6.4만 |
| 2026.10.07 | ₩38,057 | ₩38,137 | ₩37,775 | ₩37,909 | -0.39% | 6.8만 |
| 2026.10.06 | ₩38,016 | ₩38,325 | ₩37,856 | ₩38,150 | +0.35% | 9.7만 |
| 2026.10.05 | ₩37,909 | ₩38,124 | ₩37,655 | ₩38,016 | +0.28% | 9.5만 |
| 2026.10.02 | ₩38,057 | ₩38,325 | ₩37,856 | ₩38,016 | -0.11% | 6.3만 |
| 2026.10.01 | ₩37,856 | ₩38,284 | ₩37,440 | ₩37,681 | -0.46% | 10.1만 |
| 2026.09.30 | ₩38,204 | ₩38,271 | ₩37,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,909 |
| -0.77% |
| 6.7만 |
| 2026.09.29 | ₩38,311 | ₩38,351 | ₩38,016 | ₩38,137 | -0.45% | 7.3만 |
|---|
| 2026.09.28 | ₩38,566 | ₩38,753 | ₩38,271 | ₩38,311 | -0.66% | 8.7만 |
|---|
| 2026.09.25 | ₩38,727 | ₩38,914 | ₩38,552 | ₩38,794 | +0.17% | 9.1만 |
|---|
| 2026.09.24 | ₩38,472 | ₩38,753 | ₩38,459 | ₩38,566 | +0.24% | 9.3만 |
|---|
| 2026.09.23 | ₩39,021 | ₩39,169 | ₩38,646 | ₩38,646 | -0.96% | 9.3만 |
|---|
| 2026.09.22 | ₩38,995 | ₩39,142 | ₩38,820 | ₩39,048 | +0.14% | 10.1만 |
|---|
| 2026.09.21 | ₩38,914 | ₩39,062 | ₩38,794 | ₩39,008 | +0.24% | 5.9만 |
|---|
| 2026.09.18 | ₩38,834 | ₩38,954 | ₩38,485 | ₩38,794 | -0.10% | 5.2만 |
|---|
| 2026.09.17 | ₩39,088 | ₩39,651 | ₩38,780 | ₩38,954 | -0.34% | 6.9만 |
|---|
| 2026.09.16 | ₩38,928 | ₩39,303 | ₩38,526 | ₩38,874 | -0.14% | 9.9만 |
|---|
| 2026.09.15 | ₩39,504 | ₩39,571 | ₩39,048 | ₩39,102 | -1.02% | 15만 |
|---|
| 2026.09.14 | ₩39,450 | ₩39,598 | ₩39,303 | ₩39,397 | -0.14% | 8만 |
|---|
| 2026.09.11 | ₩39,557 | ₩40,026 | ₩39,557 | ₩39,598 | +0.10% | 9.5만 |
|---|
| 2026.09.10 | ₩39,598 | ₩39,892 | ₩39,330 | ₩39,397 | -0.51% | 6.3만 |
|---|
| 2026.09.09 | ₩40,040 | ₩40,509 | ₩39,745 | ₩39,812 | -0.57% | 8.5만 |
|---|
| 2026.09.08 | ₩40,281 | ₩40,428 | ₩39,959 | ₩39,973 | -0.77% | 7.3만 |
|---|
| 2026.09.04 | ₩40,482 | ₩40,643 | ₩40,160 | ₩40,174 | -0.76% | 6.1만 |
|---|
| 2026.09.03 | ₩40,134 | ₩40,549 | ₩40,080 | ₩40,415 | +0.70% | 10.9만 |
|---|
| 2026.09.02 | ₩40,093 | ₩40,388 | ₩39,986 | ₩40,053 | -0.10% | 31.6만 |
|---|
| 2026.09.01 | ₩40,294 | ₩41,031 | ₩40,000 | ₩40,093 | -0.50% | 9.2만 |
|---|
| 2026.08.31 | ₩40,603 | ₩40,603 | ₩40,402 | ₩40,415 | -0.46% | 9.2만 |
|---|
| 2026.08.28 | ₩40,616 | ₩40,777 | ₩40,536 | ₩40,603 | -0.03% | 7.6만 |
|---|
| 2026.08.27 | ₩40,790 | ₩41,018 | ₩40,576 | ₩40,643 | -0.36% | 10.4만 |
|---|
| 2026.08.26 | ₩40,871 | ₩41,031 | ₩40,804 | ₩40,830 | -0.10% | 7.8만 |
|---|
| 2026.08.25 | ₩41,072 | ₩41,206 | ₩40,804 | ₩40,991 | -0.20% | 10.2만 |
|---|
| 2026.08.24 | ₩40,938 | ₩40,951 | ₩40,643 | ₩40,737 | -0.49% | 10.4만 |
|---|
| 2026.08.21 | ₩40,482 | ₩40,830 | ₩40,482 | ₩40,737 | +0.63% | 11만 |
|---|
| 2026.08.20 | ₩40,603 | ₩40,951 | ₩40,388 | ₩40,388 | -0.53% | 7.4만 |
|---|
| 2026.08.19 | ₩40,804 | ₩41,058 | ₩40,790 | ₩40,790 | -0.03% | 7만 |
|---|
| 2026.08.18 | ₩40,884 | ₩41,058 | ₩40,723 | ₩40,804 | -0.20% | 4.9만 |
|---|
| 2026.08.17 | ₩40,991 | ₩41,273 | ₩40,924 | ₩41,045 | +0.13% | 9만 |
|---|
| 2026.08.14 | ₩41,326 | ₩41,487 | ₩41,206 | ₩41,219 | -0.26% | 7.3만 |
|---|
| 2026.08.13 | ₩41,514 | ₩41,541 | ₩41,219 | ₩41,393 | -0.29% | 8.8만 |
|---|
| 2026.08.12 | ₩40,991 | ₩41,232 | ₩40,817 | ₩41,139 | +0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩40,817 | ₩41,112 | ₩40,817 | ₩40,938 | +0.30% | 4.8만 |
|---|
| 2026.08.10 | ₩40,710 | ₩41,005 | ₩40,522 | ₩40,871 | +0.39% | 9.9만 |
|---|
| 2026.08.07 | ₩40,710 | ₩40,871 | ₩40,562 | ₩40,723 | +0.03% | 7.7만 |
|---|
| 2026.08.06 | ₩40,469 | ₩40,656 | ₩40,281 | ₩40,402 | -0.17% | 5.5만 |
|---|
| 2026.08.05 | ₩40,629 | ₩40,777 | ₩40,402 | ₩40,442 | -0.46% | 10.7만 |
|---|
| 2026.08.04 | ₩40,040 | ₩40,603 | ₩40,040 | ₩40,455 | +1.04% | 13.1만 |
|---|
| 2026.08.03 | ₩40,000 | ₩40,241 | ₩40,000 | ₩40,187 | +0.47% | 7.8만 |
|---|
| 2026.07.31 | ₩39,986 | ₩40,053 | ₩39,665 | ₩39,879 | -0.27% | 8만 |
|---|
| 2026.07.30 | ₩39,825 | ₩40,120 | ₩39,665 | ₩39,852 | +0.07% | 6.8만 |
|---|
| 2026.07.29 | ₩40,000 | ₩40,201 | ₩39,557 | ₩39,638 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩40,134 | ₩40,214 | ₩40,000 | ₩40,201 | +0.17% | 5.6만 |
|---|
| 2026.07.27 | ₩40,174 | ₩40,335 | ₩39,879 | ₩39,959 | -0.53% | 11.5만 |
|---|
| 2026.07.24 | ₩39,718 | ₩40,000 | ₩39,665 | ₩39,839 | +0.30% | 8.4만 |
|---|
| 2026.07.23 | ₩39,490 | ₩39,705 | ₩39,397 | ₩39,584 | +0.24% | 9.9만 |
|---|
| 2026.07.22 | ₩39,678 | ₩40,000 | ₩39,598 | ₩39,691 | +0.03% | 6.6만 |
|---|
| 2026.07.21 | ₩39,598 | ₩39,732 | ₩39,423 | ₩39,678 | +0.20% | 8.3만 |
|---|
| 2026.07.20 | ₩39,665 | ₩39,946 | ₩39,035 | ₩39,316 | -0.88% | 16.6만 |
|---|
| 2026.07.17 | ₩39,584 | ₩39,986 | ₩39,584 | ₩39,705 | +0.30% | 9.3만 |
|---|
| 2026.07.16 | ₩40,026 | ₩40,415 | ₩39,973 | ₩40,000 | -0.07% | 8.8만 |
|---|
| 2026.07.15 | ₩40,000 | ₩40,294 | ₩40,000 | ₩40,120 | +0.30% | 8.4만 |
|---|
| 2026.07.14 | ₩39,825 | ₩40,160 | ₩39,825 | ₩40,067 | +0.61% | 12.2만 |
|---|
| 2026.07.13 | ₩39,772 | ₩40,093 | ₩39,772 | ₩39,892 | +0.30% | 9.3만 |
|---|
| 2026.07.10 | ₩39,785 | ₩39,959 | ₩39,718 | ₩39,772 | -0.03% | 7.9만 |
|---|
| 2026.07.09 | ₩39,825 | ₩39,866 | ₩39,598 | ₩39,718 | -0.27% | 9.7만 |
|---|
| 2026.07.08 | ₩39,839 | ₩39,933 | ₩39,490 | ₩39,651 | -0.47% | 10.3만 |
|---|
| 2026.07.07 | ₩39,946 | ₩40,120 | ₩39,785 | ₩39,973 | +0.07% | 11.2만 |
|---|
| 2026.07.06 | ₩39,665 | ₩40,201 | ₩39,665 | ₩39,959 | +0.74% | 15.8만 |
|---|
| 2026.07.02 | ₩39,571 | ₩39,785 | ₩39,437 | ₩39,624 | +0.14% | 5만 |
|---|
| 2026.07.01 | ₩39,464 | ₩39,584 | ₩39,249 | ₩39,464 | 0.00% | 7.4만 |
|---|
| 2026.06.30 | ₩39,048 | ₩39,531 | ₩39,048 | ₩39,397 | +0.89% | 11.4만 |
|---|
| 2026.06.29 | ₩38,928 | ₩39,276 | ₩38,928 | ₩39,129 | +0.52% | 8.9만 |
|---|
| 2026.06.26 | ₩38,740 | ₩39,236 | ₩38,552 | ₩38,552 | -0.48% | 6.3만 |
|---|
| 2026.06.25 | ₩38,834 | ₩39,182 | ₩38,794 | ₩38,887 | +0.14% | 7.1만 |
|---|
| 2026.06.24 | ₩38,593 | ₩38,995 | ₩38,432 | ₩38,566 | -0.07% | 8.9만 |
|---|
| 2026.06.23 | ₩38,526 | ₩38,727 | ₩38,150 | ₩38,700 | +0.45% | 15.2만 |
|---|
| 2026.06.22 | ₩38,753 | ₩39,008 | ₩38,713 | ₩38,820 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩38,981 | ₩39,330 | ₩38,820 | ₩38,820 | -0.41% | 10.5만 |
|---|
| 2026.06.17 | ₩39,276 | ₩39,477 | ₩38,686 | ₩38,700 | -1.47% | 9.1만 |
|---|
| 2026.06.16 | ₩39,289 | ₩39,477 | ₩39,155 | ₩39,263 | -0.07% | 7.6만 |
|---|
| 2026.06.15 | ₩39,169 | ₩39,584 | ₩39,075 | ₩39,263 | +0.24% | 9.2만 |
|---|
| 2026.06.12 | ₩38,981 | ₩39,196 | ₩38,914 | ₩39,035 | +0.14% | 12.3만 |
|---|
| 2026.06.11 | ₩38,418 | ₩38,847 | ₩38,325 | ₩38,847 | +1.12% | 11.1만 |
|---|
| 2026.06.10 | ₩38,258 | ₩38,794 | ₩38,164 | ₩38,217 | -0.11% | 15.3만 |
|---|
| 2026.06.09 | ₩38,646 | ₩38,794 | ₩37,775 | ₩38,244 | -1.04% | 30.7만 |
|---|
| 2026.06.08 | ₩38,499 | ₩38,767 | ₩38,258 | ₩38,338 | -0.42% | 13.5만 |
|---|
| 2026.06.05 | ₩38,901 | ₩39,008 | ₩38,083 | ₩38,284 | -1.58% | 16.5만 |
|---|
| 2026.06.04 | ₩38,861 | ₩39,088 | ₩38,847 | ₩38,941 | +0.21% | 18.7만 |
|---|
| 2026.06.03 | ₩39,142 | ₩39,182 | ₩38,874 | ₩38,887 | -0.65% | 10.2만 |
|---|
| 2026.06.02 | ₩38,995 | ₩39,557 | ₩38,861 | ₩39,115 | +0.31% | 13.1만 |
|---|
| 2026.06.01 | ₩39,129 | ₩39,356 | ₩38,981 | ₩39,115 | -0.03% | 9.1만 |
|---|
| 2026.05.29 | ₩39,062 | ₩39,423 | ₩39,062 | ₩39,182 | +0.31% | 13만 |
|---|
| 2026.05.28 | ₩39,263 | ₩39,504 | ₩39,075 | ₩39,263 | 0.00% | 7.7만 |
|---|
| 2026.05.27 | ₩39,356 | ₩39,584 | ₩39,129 | ₩39,316 | -0.10% | 7.7만 |
|---|
| 2026.05.26 | ₩39,370 | ₩39,450 | ₩38,995 | ₩39,236 | -0.34% | 27.8만 |
|---|
| 2026.05.22 | ₩38,981 | ₩39,196 | ₩38,834 | ₩38,968 | -0.03% | 10만 |
|---|
| 2026.05.21 | ₩38,928 | ₩38,995 | ₩38,740 | ₩38,901 | -0.07% | 13.5만 |
|---|
| 2026.05.20 | ₩38,566 | ₩38,995 | ₩38,526 | ₩38,887 | +0.83% | 11.3만 |
|---|
| 2026.05.19 | ₩38,566 | ₩38,834 | ₩38,539 | ₩38,579 | +0.03% | 27.8만 |
|---|
| 2026.05.18 | ₩38,566 | ₩38,861 | ₩38,204 | ₩38,606 | +0.10% | 21.4만 |
|---|
| 2026.05.15 | ₩38,807 | ₩39,410 | ₩38,432 | ₩38,459 | -0.90% | 13.9만 |
|---|
| 2026.05.14 | ₩38,874 | ₩39,182 | ₩38,874 | ₩39,021 | +0.38% | 9.4만 |
|---|
| 2026.05.13 | ₩39,155 | ₩39,343 | ₩38,753 | ₩39,129 | -0.07% | 7.8만 |
|---|
| 2026.05.12 | ₩39,115 | ₩39,236 | ₩38,834 | ₩39,048 | -0.17% | 8.4만 |
|---|
| 2026.05.11 | ₩38,861 | ₩39,330 | ₩38,861 | ₩39,129 | +0.69% | 12만 |
|---|
| 2026.05.08 | ₩39,075 | ₩39,330 | ₩38,901 | ₩38,981 | -0.24% | 13.5만 |
|---|
| 2026.05.07 | ₩39,142 | ₩39,316 | ₩38,954 | ₩39,008 | -0.34% | 7.8만 |
|---|
| 2026.05.06 | ₩38,941 | ₩39,370 | ₩38,941 | ₩39,222 | +0.72% | 11.7만 |
|---|
| 2026.05.05 | ₩39,075 | ₩39,209 | ₩38,861 | ₩38,914 | -0.41% | 14.2만 |
|---|
| 2026.05.04 | ₩39,370 | ₩39,584 | ₩38,753 | ₩39,048 | -0.82% | 9.9만 |
|---|
| 2026.05.01 | ₩39,464 | ₩39,638 | ₩39,343 | ₩39,410 | -0.14% | 7.7만 |
|---|
| 2026.04.30 | ₩39,129 | ₩39,437 | ₩38,861 | ₩39,276 | +0.38% | 12.4만 |
|---|
| 2026.04.29 | ₩39,062 | ₩39,169 | ₩38,834 | ₩38,847 | -0.55% | 14.3만 |
|---|
| 2026.04.28 | ₩39,035 | ₩39,397 | ₩38,995 | ₩39,035 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩39,343 | ₩39,504 | ₩39,115 | ₩39,196 | -0.37% | 7.2만 |
|---|
| 2026.04.24 | ₩39,263 | ₩39,544 | ₩39,169 | ₩39,249 | -0.03% | 10만 |
|---|
| 2026.04.23 | ₩39,356 | ₩39,531 | ₩38,995 | ₩39,182 | -0.44% | 14.1만 |
|---|
| 2026.04.22 | ₩39,330 | ₩39,397 | ₩39,196 | ₩39,383 | +0.14% | 9.1만 |
|---|
| 2026.04.21 | ₩39,343 | ₩39,383 | ₩38,887 | ₩39,169 | -0.44% | 7만 |
|---|
| 2026.04.20 | ₩39,155 | ₩39,370 | ₩38,995 | ₩39,142 | -0.03% | 14.9만 |
|---|
| 2026.04.17 | ₩38,767 | ₩39,222 | ₩38,526 | ₩39,209 | +1.14% | 22.8만 |
|---|
| 2026.04.16 | ₩38,512 | ₩38,807 | ₩38,512 | ₩38,660 | +0.38% | 7.7만 |
|---|
| 2026.04.15 | ₩38,619 | ₩38,928 | ₩38,365 | ₩38,807 | +0.49% | 8.3만 |
|---|
| 2026.04.14 | ₩38,311 | ₩38,861 | ₩38,311 | ₩38,686 | +0.98% | 11만 |
|---|
| 2026.04.13 | ₩38,258 | ₩38,459 | ₩38,057 | ₩38,351 | +0.25% | 6.1만 |
|---|
| 2026.04.10 | ₩38,311 | ₩38,445 | ₩38,217 | ₩38,311 | 0.00% | 8.2만 |
|---|
| 2026.04.09 | ₩37,722 | ₩38,432 | ₩37,722 | ₩38,217 | +1.31% | 8.2만 |
|---|
| 2026.04.08 | ₩37,574 | ₩38,016 | ₩37,440 | ₩37,775 | +0.53% | 7.5만 |
|---|
| 2026.04.07 | ₩36,663 | ₩36,998 | ₩36,475 | ₩36,797 | +0.37% | 9.8만 |
|---|
| 2026.04.06 | ₩36,636 | ₩37,306 | ₩36,475 | ₩36,810 | +0.48% | 9.8만 |
|---|
| 2026.04.02 | ₩36,382 | ₩36,944 | ₩36,382 | ₩36,676 | +0.81% | 5.2만 |
|---|
| 2026.04.01 | ₩36,408 | ₩37,159 | ₩36,194 | ₩36,717 | +0.85% | 12.5만 |
|---|
| 2026.03.31 | ₩35,323 | ₩36,181 | ₩35,323 | ₩36,087 | +2.16% | 9만 |
|---|
| 2026.03.30 | ₩35,243 | ₩35,712 | ₩35,028 | ₩35,122 | -0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩35,243 | ₩35,537 | ₩35,095 | ₩35,095 | -0.42% | 9.2만 |
|---|
| 2026.03.26 | ₩36,154 | ₩36,355 | ₩35,537 | ₩35,537 | -1.70% | 10.7만 |
|---|
| 2026.03.25 | ₩36,408 | ₩36,650 | ₩36,181 | ₩36,355 | -0.15% | 10.5만 |
|---|
| 2026.03.24 | ₩35,738 | ₩36,140 | ₩35,243 | ₩36,020 | +0.79% | 17.3만 |
|---|
| 2026.03.23 | ₩35,779 | ₩36,181 | ₩35,658 | ₩35,859 | +0.22% | 16.1만 |
|---|
| 2026.03.20 | ₩35,872 | ₩36,181 | ₩35,149 | ₩35,296 | -1.61% | 11.3만 |
|---|
| 2026.03.19 | ₩36,167 | ₩36,167 | ₩35,256 | ₩36,033 | -0.37% | 10.9만 |
|---|
| 2026.03.18 | ₩36,703 | ₩36,944 | ₩36,248 | ₩36,341 | -0.99% | 8.6만 |
|---|
| 2026.03.17 | ₩36,824 | ₩37,052 | ₩36,676 | ₩36,877 | +0.15% | 7.5만 |
|---|
| 2026.03.16 | ₩36,864 | ₩37,092 | ₩36,676 | ₩36,864 | 0.00% | 8.6만 |
|---|
| 2026.03.13 | ₩36,663 | ₩37,025 | ₩36,556 | ₩36,556 | -0.29% | 15.6만 |
|---|
| 2026.03.12 | ₩36,810 | ₩37,186 | ₩36,583 | ₩36,609 | -0.55% | 8.6만 |
|---|
| 2026.03.11 | ₩37,159 | ₩37,253 | ₩36,824 | ₩37,145 | -0.04% | 11.9만 |
|---|
| 2026.03.10 | ₩37,159 | ₩37,614 | ₩36,998 | ₩37,239 | +0.22% | 10.4만 |
|---|
| 2026.03.09 | ₩36,851 | ₩37,172 | ₩36,449 | ₩37,025 | +0.47% | 12.3만 |
|---|
| 2026.03.06 | ₩37,400 | ₩37,802 | ₩37,119 | ₩37,253 | -0.39% | 12.1만 |
|---|
| 2026.03.05 | ₩38,271 | ₩38,405 | ₩37,641 | ₩37,775 | -1.30% | 10.9만 |
|---|
| 2026.03.04 | ₩38,418 | ₩38,593 | ₩38,311 | ₩38,351 | -0.17% | 12.6만 |
|---|
| 2026.03.03 | ₩38,258 | ₩38,713 | ₩37,762 | ₩38,392 | +0.35% | 14.1만 |
|---|
| 2026.03.02 | ₩38,499 | ₩38,995 | ₩38,298 | ₩38,887 | +1.01% | 7.4만 |
|---|
| 2026.02.27 | ₩38,780 | ₩38,861 | ₩38,512 | ₩38,686 | -0.24% | 12만 |
|---|
| 2026.02.26 | ₩39,129 | ₩39,129 | ₩38,713 | ₩38,954 | -0.45% | 18.5만 |
|---|
| 2026.02.25 | ₩39,169 | ₩39,182 | ₩38,887 | ₩39,062 | -0.27% | 10.9만 |
|---|
| 2026.02.24 | ₩38,941 | ₩39,182 | ₩38,820 | ₩38,981 | +0.10% | 7.7만 |
|---|
| 2026.02.23 | ₩39,129 | ₩39,196 | ₩38,753 | ₩38,847 | -0.72% | 15.3만 |
|---|
| 2026.02.20 | ₩39,021 | ₩39,196 | ₩38,874 | ₩39,088 | +0.17% | 11.5만 |
|---|
| 2026.02.19 | ₩39,088 | ₩39,169 | ₩38,552 | ₩38,995 | -0.24% | 11.5만 |
|---|
| 2026.02.18 | ₩39,062 | ₩39,196 | ₩38,968 | ₩39,088 | +0.07% | 14.8만 |
|---|
| 2026.02.17 | ₩39,088 | ₩39,276 | ₩38,727 | ₩39,102 | +0.03% | 11.9만 |
|---|
| 2026.02.13 | ₩38,834 | ₩39,115 | ₩38,727 | ₩38,968 | +0.35% | 7.9만 |
|---|
| 2026.02.12 | ₩39,129 | ₩39,356 | ₩38,767 | ₩38,928 | -0.51% | 16.6만 |
|---|
| 2026.02.11 | ₩39,263 | ₩39,477 | ₩38,847 | ₩39,142 | -0.31% | 15.6만 |
|---|
| 2026.02.10 | ₩39,102 | ₩39,383 | ₩39,075 | ₩39,169 | +0.17% | 13.2만 |
|---|
| 2026.02.09 | ₩38,887 | ₩39,464 | ₩38,807 | ₩39,142 | +0.65% | 24.4만 |
|---|
| 2026.02.06 | ₩38,432 | ₩38,928 | ₩38,432 | ₩38,861 | +1.12% | 12.6만 |
|---|
| 2026.02.05 | ₩38,325 | ₩38,552 | ₩38,258 | ₩38,392 | +0.17% | 15만 |
|---|
| 2026.02.04 | ₩38,298 | ₩38,646 | ₩38,298 | ₩38,593 | +0.77% | 11.4만 |
|---|
| 2026.02.03 | ₩38,164 | ₩38,606 | ₩38,164 | ₩38,378 | +0.56% | 12.2만 |
|---|
| 2026.02.02 | ₩37,842 | ₩38,418 | ₩37,842 | ₩38,244 | +1.06% | 10.8만 |
|---|
| 2026.01.30 | ₩38,137 | ₩38,378 | ₩37,762 | ₩38,057 | -0.21% | 13.8만 |
|---|
| 2026.01.29 | ₩38,512 | ₩38,566 | ₩38,016 | ₩38,164 | -0.90% | 17.5만 |
|---|
| 2026.01.28 | ₩38,660 | ₩38,861 | ₩38,325 | ₩38,392 | -0.69% | 12.3만 |
|---|
| 2026.01.27 | ₩38,566 | ₩38,593 | ₩38,325 | ₩38,499 | -0.17% | 8.9만 |
|---|
| 2026.01.26 | ₩38,325 | ₩38,512 | ₩38,150 | ₩38,405 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩38,244 | ₩38,325 | ₩38,097 | ₩38,177 | -0.18% | 11만 |
|---|
| 2026.01.22 | ₩38,191 | ₩38,284 | ₩38,110 | ₩38,284 | +0.25% | 13.5만 |
|---|
| 2026.01.21 | ₩37,601 | ₩37,963 | ₩37,601 | ₩37,963 | +0.96% | 16.7만 |
|---|
| 2026.01.20 | ₩37,695 | ₩37,949 | ₩37,480 | ₩37,494 | -0.53% | 18.5만 |
|---|
| 2026.01.16 | ₩37,976 | ₩38,191 | ₩37,896 | ₩38,016 | +0.11% | 12.3만 |
|---|
| 2026.01.15 | ₩37,856 | ₩38,124 | ₩37,856 | ₩37,936 | +0.21% | 13.3만 |
|---|
| 2026.01.14 | ₩38,110 | ₩38,191 | ₩38,043 | ₩38,043 | -0.18% | 21.2만 |
|---|
| 2026.01.13 | ₩38,405 | ₩38,459 | ₩38,191 | ₩38,244 | -0.42% | 25.2만 |
|---|
| 2026.01.12 | ₩38,097 | ₩38,325 | ₩38,097 | ₩38,325 | +0.60% | 25.8만 |
|---|
| 2026.01.09 | ₩37,882 | ₩38,244 | ₩37,775 | ₩38,164 | +0.74% | 12.2만 |
|---|
| 2026.01.08 | ₩37,614 | ₩37,815 | ₩37,614 | ₩37,789 | +0.46% | 10만 |
|---|
| 2026.01.07 | ₩37,882 | ₩37,923 | ₩37,655 | ₩37,695 | -0.50% | 8.7만 |
|---|
| 2026.01.06 | ₩37,561 | ₩37,882 | ₩37,521 | ₩37,789 | +0.61% | 9.6만 |
|---|
| 2026.01.05 | ₩37,333 | ₩37,601 | ₩37,333 | ₩37,521 | +0.50% | 15.8만 |
|---|
| 2026.01.02 | ₩37,293 | ₩37,360 | ₩36,985 | ₩37,226 | -0.18% | 14.2만 |
|---|
| 2025.12.31 | ₩37,253 | ₩37,333 | ₩37,186 | ₩37,212 | -0.11% | 13.1만 |
|---|
| 2025.12.30 | ₩37,320 | ₩37,346 | ₩37,253 | ₩37,306 | -0.04% | 11.6만 |
|---|
| 2025.12.29 | ₩37,279 | ₩37,373 | ₩37,226 | ₩37,333 | +0.14% | 13.9만 |
|---|
| 2025.12.26 | ₩37,186 | ₩37,427 | ₩37,119 | ₩37,266 | +0.22% | 10.7만 |
|---|
| 2025.12.24 | ₩37,011 | ₩37,186 | ₩37,011 | ₩37,105 | +0.25% | 5.5만 |
|---|
| 2025.12.23 | ₩36,971 | ₩37,105 | ₩36,944 | ₩37,025 | +0.14% | 10.4만 |
|---|
| 2025.12.22 | ₩36,998 | ₩37,145 | ₩36,743 | ₩36,944 | -0.14% | 11.8만 |
|---|
| 2025.12.19 | ₩36,717 | ₩37,038 | ₩36,676 | ₩36,985 | +0.73% | 19.9만 |
|---|
| 2025.12.18 | ₩36,583 | ₩36,717 | ₩36,408 | ₩36,583 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩36,516 | ₩36,743 | ₩36,261 | ₩36,261 | -0.70% | 6.2만 |
|---|
| 2025.12.16 | ₩36,475 | ₩36,676 | ₩36,341 | ₩36,542 | +0.18% | 8.4만 |
|---|
| 2025.12.15 | ₩36,583 | ₩36,636 | ₩36,449 | ₩36,516 | -0.18% | 8.3만 |
|---|
| 2025.12.12 | ₩36,529 | ₩36,663 | ₩36,288 | ₩36,341 | -0.51% | 7.4만 |
|---|
| 2025.12.11 | ₩36,408 | ₩36,810 | ₩36,368 | ₩36,703 | +0.81% | 12만 |
|---|
| 2025.12.10 | ₩36,073 | ₩36,623 | ₩36,047 | ₩36,449 | +1.04% | 22.8만 |
|---|
| 2025.12.09 | ₩36,355 | ₩36,623 | ₩36,315 | ₩36,315 | -0.11% | 17.2만 |
|---|
| 2025.12.08 | ₩36,797 | ₩36,837 | ₩36,207 | ₩36,435 | -0.98% | 8.9만 |
|---|
| 2025.12.05 | ₩36,462 | ₩36,784 | ₩36,462 | ₩36,650 | +0.51% | 8.4만 |
|---|
| 2025.12.04 | ₩36,703 | ₩36,784 | ₩36,449 | ₩36,529 | -0.47% | 6.3만 |
|---|
| 2025.12.03 | ₩36,301 | ₩36,542 | ₩36,248 | ₩36,542 | +0.66% | 4.8만 |
|---|
| 2025.12.02 | ₩36,516 | ₩36,556 | ₩36,248 | ₩36,301 | -0.59% | 8.5만 |
|---|
| 2025.12.01 | ₩36,623 | ₩36,650 | ₩36,395 | ₩36,462 | -0.44% | 8.6만 |
|---|
| 2025.11.28 | ₩36,395 | ₩36,837 | ₩36,127 | ₩36,717 | +0.88% | 3.8만 |
|---|
| 2025.11.26 | ₩36,341 | ₩36,583 | ₩36,167 | ₩36,368 | +0.07% | 9.2만 |
|---|
| 2025.11.25 | ₩35,966 | ₩36,234 | ₩35,846 | ₩36,207 | +0.67% | 10.7만 |
|---|
| 2025.11.24 | ₩35,618 | ₩35,939 | ₩35,511 | ₩35,832 | +0.60% | 10.4만 |
|---|
| 2025.11.21 | ₩35,149 | ₩35,819 | ₩35,082 | ₩35,377 | +0.65% | 16.6만 |
|---|
| 2025.11.20 | ₩35,712 | ₩36,315 | ₩35,082 | ₩35,082 | -1.76% | 13.2만 |
|---|
| 2025.11.19 | ₩35,310 | ₩35,511 | ₩35,256 | ₩35,511 | +0.57% | 14.3만 |
|---|
| 2025.11.18 | ₩35,430 | ₩35,645 | ₩35,256 | ₩35,269 | -0.45% | 13.9만 |
|---|
| 2025.11.17 | ₩36,261 | ₩36,261 | ₩35,591 | ₩35,685 | -1.59% | 7.9만 |
|---|
| 2025.11.14 | ₩36,127 | ₩36,422 | ₩36,060 | ₩36,261 | +0.37% | 8.4만 |
|---|
| 2025.11.13 | ₩36,435 | ₩36,717 | ₩36,288 | ₩36,288 | -0.40% | 12만 |
|---|
| 2025.11.12 | ₩36,489 | ₩36,877 | ₩36,462 | ₩36,623 | +0.37% | 8만 |
|---|
| 2025.11.11 | ₩36,207 | ₩36,623 | ₩36,181 | ₩36,475 | +0.74% | 7.3만 |
|---|
| 2025.11.10 | ₩35,980 | ₩36,288 | ₩35,966 | ₩36,221 | +0.67% | 7.8만 |
|---|
| 2025.11.07 | ₩35,859 | ₩36,020 | ₩35,524 | ₩35,738 | -0.34% | 14.9만 |
|---|
| 2025.11.06 | ₩36,060 | ₩36,181 | ₩35,832 | ₩35,980 | -0.22% | 26.9만 |
|---|
| 2025.11.05 | ₩35,859 | ₩36,006 | ₩35,658 | ₩35,993 | +0.37% | 6.6만 |
|---|
| 2025.11.04 | ₩36,047 | ₩36,047 | ₩35,658 | ₩35,725 | -0.89% | 16.3만 |
|---|
| 2025.11.03 | ₩36,341 | ₩36,341 | ₩36,047 | ₩36,194 | -0.41% | 5.9만 |
|---|
| 2025.10.31 | ₩36,315 | ₩36,395 | ₩36,194 | ₩36,328 | +0.04% | 7만 |
|---|
| 2025.10.30 | ₩36,047 | ₩36,395 | ₩36,047 | ₩36,194 | +0.41% | 11만 |
|---|
| 2025.10.29 | ₩36,583 | ₩36,743 | ₩36,221 | ₩36,301 | -0.77% | 8.6만 |
|---|
| 2025.10.28 | ₩36,743 | ₩36,904 | ₩36,382 | ₩36,569 | -0.47% | 12.7만 |
|---|
| 2025.10.27 | ₩36,904 | ₩36,958 | ₩36,516 | ₩36,770 | -0.36% | 11.3만 |
|---|
| 2025.10.24 | ₩36,529 | ₩36,770 | ₩36,516 | ₩36,516 | -0.04% | 10.3만 |
|---|
| 2025.10.23 | ₩36,087 | ₩36,395 | ₩35,859 | ₩36,355 | +0.74% | 9.8만 |
|---|
| 2025.10.22 | ₩36,234 | ₩36,395 | ₩35,939 | ₩35,939 | -0.81% | 7.8만 |
|---|
| 2025.10.21 | ₩36,127 | ₩36,328 | ₩35,792 | ₩36,154 | +0.07% | 7.3만 |
|---|
| 2025.10.20 | ₩35,846 | ₩36,181 | ₩35,805 | ₩36,033 | +0.52% | 6.6만 |
|---|
| 2025.10.17 | ₩35,752 | ₩36,073 | ₩35,725 | ₩35,752 | 0.00% | 8.1만 |
|---|
| 2025.10.16 | ₩36,382 | ₩36,542 | ₩35,899 | ₩35,939 | -1.22% | 6.4만 |
|---|
| 2025.10.15 | ₩36,341 | ₩36,542 | ₩36,047 | ₩36,274 | -0.18% | 6.3만 |
|---|
| 2025.10.14 | ₩35,859 | ₩36,341 | ₩35,792 | ₩35,993 | +0.37% | 10.1만 |
|---|
| 2025.10.13 | ₩35,792 | ₩36,288 | ₩35,645 | ₩35,993 | +0.56% | 9.3만 |
|---|
| 2025.10.10 | ₩36,288 | ₩36,489 | ₩35,457 | ₩35,551 | -2.03% | 13.3만 |
|---|