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 | ₩37,944 | ₩38,171 | ₩37,917 | ₩38,171 | +0.60% | 7.5만 |
| 2026.10.08 | ₩37,677 | ₩37,904 | ₩37,557 | ₩37,810 | +0.35% | 6.4만 |
| 2026.10.07 | ₩37,930 | ₩38,011 | ₩37,650 | ₩37,784 | -0.39% | 6.8만 |
| 2026.10.06 | ₩37,890 | ₩38,198 | ₩37,730 | ₩38,024 | +0.35% | 9.7만 |
| 2026.10.05 | ₩37,784 | ₩37,997 | ₩37,530 | ₩37,890 | +0.28% | 9.5만 |
| 2026.10.02 | ₩37,930 | ₩38,198 | ₩37,730 | ₩37,890 | -0.11% | 6.3만 |
| 2026.10.01 | ₩37,730 | ₩38,158 | ₩37,316 | ₩37,557 | -0.46% | 10.1만 |
| 2026.09.30 | ₩38,077 | ₩38,144 | ₩37,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,784 |
| -0.77% |
| 6.7만 |
| 2026.09.29 | ₩38,184 | ₩38,224 | ₩37,890 | ₩38,011 | -0.45% | 7.3만 |
|---|
| 2026.09.28 | ₩38,438 | ₩38,625 | ₩38,144 | ₩38,184 | -0.66% | 8.7만 |
|---|
| 2026.09.25 | ₩38,598 | ₩38,785 | ₩38,425 | ₩38,665 | +0.17% | 9.1만 |
|---|
| 2026.09.24 | ₩38,345 | ₩38,625 | ₩38,331 | ₩38,438 | +0.24% | 9.3만 |
|---|
| 2026.09.23 | ₩38,892 | ₩39,039 | ₩38,518 | ₩38,518 | -0.96% | 9.3만 |
|---|
| 2026.09.22 | ₩38,865 | ₩39,012 | ₩38,692 | ₩38,919 | +0.14% | 10.1만 |
|---|
| 2026.09.21 | ₩38,785 | ₩38,932 | ₩38,665 | ₩38,879 | +0.24% | 5.9만 |
|---|
| 2026.09.18 | ₩38,705 | ₩38,825 | ₩38,358 | ₩38,665 | -0.10% | 5.2만 |
|---|
| 2026.09.17 | ₩38,959 | ₩39,520 | ₩38,652 | ₩38,825 | -0.34% | 6.9만 |
|---|
| 2026.09.16 | ₩38,799 | ₩39,173 | ₩38,398 | ₩38,745 | -0.14% | 9.9만 |
|---|
| 2026.09.15 | ₩39,373 | ₩39,440 | ₩38,919 | ₩38,972 | -1.02% | 15만 |
|---|
| 2026.09.14 | ₩39,319 | ₩39,466 | ₩39,173 | ₩39,266 | -0.14% | 8만 |
|---|
| 2026.09.11 | ₩39,426 | ₩39,894 | ₩39,426 | ₩39,466 | +0.10% | 9.5만 |
|---|
| 2026.09.10 | ₩39,466 | ₩39,760 | ₩39,199 | ₩39,266 | -0.51% | 6.3만 |
|---|
| 2026.09.09 | ₩39,907 | ₩40,375 | ₩39,613 | ₩39,680 | -0.57% | 8.5만 |
|---|
| 2026.09.08 | ₩40,148 | ₩40,294 | ₩39,827 | ₩39,840 | -0.77% | 7.3만 |
|---|
| 2026.09.04 | ₩40,348 | ₩40,508 | ₩40,027 | ₩40,041 | -0.76% | 6.1만 |
|---|
| 2026.09.03 | ₩40,001 | ₩40,415 | ₩39,947 | ₩40,281 | +0.70% | 10.9만 |
|---|
| 2026.09.02 | ₩39,961 | ₩40,254 | ₩39,854 | ₩39,920 | -0.10% | 31.6만 |
|---|
| 2026.09.01 | ₩40,161 | ₩40,895 | ₩39,867 | ₩39,961 | -0.50% | 9.2만 |
|---|
| 2026.08.31 | ₩40,468 | ₩40,468 | ₩40,268 | ₩40,281 | -0.46% | 9.2만 |
|---|
| 2026.08.28 | ₩40,481 | ₩40,642 | ₩40,401 | ₩40,468 | -0.03% | 7.6만 |
|---|
| 2026.08.27 | ₩40,655 | ₩40,882 | ₩40,441 | ₩40,508 | -0.36% | 10.4만 |
|---|
| 2026.08.26 | ₩40,735 | ₩40,895 | ₩40,668 | ₩40,695 | -0.10% | 7.8만 |
|---|
| 2026.08.25 | ₩40,936 | ₩41,069 | ₩40,668 | ₩40,855 | -0.20% | 10.2만 |
|---|
| 2026.08.24 | ₩40,802 | ₩40,815 | ₩40,508 | ₩40,602 | -0.49% | 10.4만 |
|---|
| 2026.08.21 | ₩40,348 | ₩40,695 | ₩40,348 | ₩40,602 | +0.63% | 11만 |
|---|
| 2026.08.20 | ₩40,468 | ₩40,815 | ₩40,254 | ₩40,254 | -0.53% | 7.4만 |
|---|
| 2026.08.19 | ₩40,668 | ₩40,922 | ₩40,655 | ₩40,655 | -0.03% | 7만 |
|---|
| 2026.08.18 | ₩40,749 | ₩40,922 | ₩40,588 | ₩40,668 | -0.20% | 4.9만 |
|---|
| 2026.08.17 | ₩40,855 | ₩41,136 | ₩40,789 | ₩40,909 | +0.13% | 9만 |
|---|
| 2026.08.14 | ₩41,189 | ₩41,350 | ₩41,069 | ₩41,082 | -0.26% | 7.3만 |
|---|
| 2026.08.13 | ₩41,376 | ₩41,403 | ₩41,082 | ₩41,256 | -0.29% | 8.8만 |
|---|
| 2026.08.12 | ₩40,855 | ₩41,096 | ₩40,682 | ₩41,002 | +0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩40,682 | ₩40,976 | ₩40,682 | ₩40,802 | +0.30% | 4.8만 |
|---|
| 2026.08.10 | ₩40,575 | ₩40,869 | ₩40,388 | ₩40,735 | +0.39% | 9.9만 |
|---|
| 2026.08.07 | ₩40,575 | ₩40,735 | ₩40,428 | ₩40,588 | +0.03% | 7.7만 |
|---|
| 2026.08.06 | ₩40,335 | ₩40,521 | ₩40,148 | ₩40,268 | -0.17% | 5.5만 |
|---|
| 2026.08.05 | ₩40,495 | ₩40,642 | ₩40,268 | ₩40,308 | -0.46% | 10.7만 |
|---|
| 2026.08.04 | ₩39,907 | ₩40,468 | ₩39,907 | ₩40,321 | +1.04% | 13.1만 |
|---|
| 2026.08.03 | ₩39,867 | ₩40,107 | ₩39,867 | ₩40,054 | +0.47% | 7.8만 |
|---|
| 2026.07.31 | ₩39,854 | ₩39,920 | ₩39,533 | ₩39,747 | -0.27% | 8만 |
|---|
| 2026.07.30 | ₩39,693 | ₩39,987 | ₩39,533 | ₩39,720 | +0.07% | 6.8만 |
|---|
| 2026.07.29 | ₩39,867 | ₩40,067 | ₩39,426 | ₩39,506 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩40,001 | ₩40,081 | ₩39,867 | ₩40,067 | +0.17% | 5.6만 |
|---|
| 2026.07.27 | ₩40,041 | ₩40,201 | ₩39,747 | ₩39,827 | -0.53% | 11.5만 |
|---|
| 2026.07.24 | ₩39,587 | ₩39,867 | ₩39,533 | ₩39,707 | +0.30% | 8.4만 |
|---|
| 2026.07.23 | ₩39,360 | ₩39,573 | ₩39,266 | ₩39,453 | +0.24% | 9.9만 |
|---|
| 2026.07.22 | ₩39,547 | ₩39,867 | ₩39,466 | ₩39,560 | +0.03% | 6.6만 |
|---|
| 2026.07.21 | ₩39,466 | ₩39,600 | ₩39,293 | ₩39,547 | +0.20% | 8.3만 |
|---|
| 2026.07.20 | ₩39,533 | ₩39,814 | ₩38,905 | ₩39,186 | -0.88% | 16.6만 |
|---|
| 2026.07.17 | ₩39,453 | ₩39,854 | ₩39,453 | ₩39,573 | +0.30% | 9.3만 |
|---|
| 2026.07.16 | ₩39,894 | ₩40,281 | ₩39,840 | ₩39,867 | -0.07% | 8.8만 |
|---|
| 2026.07.15 | ₩39,867 | ₩40,161 | ₩39,867 | ₩39,987 | +0.30% | 8.4만 |
|---|
| 2026.07.14 | ₩39,693 | ₩40,027 | ₩39,693 | ₩39,934 | +0.61% | 12.2만 |
|---|
| 2026.07.13 | ₩39,640 | ₩39,961 | ₩39,640 | ₩39,760 | +0.30% | 9.3만 |
|---|
| 2026.07.10 | ₩39,653 | ₩39,827 | ₩39,587 | ₩39,640 | -0.03% | 7.9만 |
|---|
| 2026.07.09 | ₩39,693 | ₩39,734 | ₩39,466 | ₩39,587 | -0.27% | 9.7만 |
|---|
| 2026.07.08 | ₩39,707 | ₩39,800 | ₩39,360 | ₩39,520 | -0.47% | 10.3만 |
|---|
| 2026.07.07 | ₩39,814 | ₩39,987 | ₩39,653 | ₩39,840 | +0.07% | 11.2만 |
|---|
| 2026.07.06 | ₩39,533 | ₩40,067 | ₩39,533 | ₩39,827 | +0.74% | 15.8만 |
|---|
| 2026.07.02 | ₩39,440 | ₩39,653 | ₩39,306 | ₩39,493 | +0.14% | 5만 |
|---|
| 2026.07.01 | ₩39,333 | ₩39,453 | ₩39,119 | ₩39,333 | 0.00% | 7.4만 |
|---|
| 2026.06.30 | ₩38,919 | ₩39,400 | ₩38,919 | ₩39,266 | +0.89% | 11.4만 |
|---|
| 2026.06.29 | ₩38,799 | ₩39,146 | ₩38,799 | ₩38,999 | +0.52% | 8.9만 |
|---|
| 2026.06.26 | ₩38,612 | ₩39,106 | ₩38,425 | ₩38,425 | -0.48% | 6.3만 |
|---|
| 2026.06.25 | ₩38,705 | ₩39,052 | ₩38,665 | ₩38,759 | +0.14% | 7.1만 |
|---|
| 2026.06.24 | ₩38,465 | ₩38,865 | ₩38,304 | ₩38,438 | -0.07% | 8.9만 |
|---|
| 2026.06.23 | ₩38,398 | ₩38,598 | ₩38,024 | ₩38,572 | +0.45% | 15.2만 |
|---|
| 2026.06.22 | ₩38,625 | ₩38,879 | ₩38,585 | ₩38,692 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩38,852 | ₩39,199 | ₩38,692 | ₩38,692 | -0.41% | 10.5만 |
|---|
| 2026.06.17 | ₩39,146 | ₩39,346 | ₩38,558 | ₩38,572 | -1.47% | 9.1만 |
|---|
| 2026.06.16 | ₩39,159 | ₩39,346 | ₩39,026 | ₩39,132 | -0.07% | 7.6만 |
|---|
| 2026.06.15 | ₩39,039 | ₩39,453 | ₩38,946 | ₩39,132 | +0.24% | 9.2만 |
|---|
| 2026.06.12 | ₩38,852 | ₩39,066 | ₩38,785 | ₩38,905 | +0.14% | 12.3만 |
|---|
| 2026.06.11 | ₩38,291 | ₩38,718 | ₩38,198 | ₩38,718 | +1.12% | 11.1만 |
|---|
| 2026.06.10 | ₩38,131 | ₩38,665 | ₩38,037 | ₩38,091 | -0.11% | 15.3만 |
|---|
| 2026.06.09 | ₩38,518 | ₩38,665 | ₩37,650 | ₩38,117 | -1.04% | 30.7만 |
|---|
| 2026.06.08 | ₩38,371 | ₩38,638 | ₩38,131 | ₩38,211 | -0.42% | 13.5만 |
|---|
| 2026.06.05 | ₩38,772 | ₩38,879 | ₩37,957 | ₩38,158 | -1.58% | 16.5만 |
|---|
| 2026.06.04 | ₩38,732 | ₩38,959 | ₩38,718 | ₩38,812 | +0.21% | 18.7만 |
|---|
| 2026.06.03 | ₩39,012 | ₩39,052 | ₩38,745 | ₩38,759 | -0.65% | 10.2만 |
|---|
| 2026.06.02 | ₩38,865 | ₩39,426 | ₩38,732 | ₩38,986 | +0.31% | 13.1만 |
|---|
| 2026.06.01 | ₩38,999 | ₩39,226 | ₩38,852 | ₩38,986 | -0.03% | 9.1만 |
|---|
| 2026.05.29 | ₩38,932 | ₩39,293 | ₩38,932 | ₩39,052 | +0.31% | 13만 |
|---|
| 2026.05.28 | ₩39,132 | ₩39,373 | ₩38,946 | ₩39,132 | 0.00% | 7.7만 |
|---|
| 2026.05.27 | ₩39,226 | ₩39,453 | ₩38,999 | ₩39,186 | -0.10% | 7.7만 |
|---|
| 2026.05.26 | ₩39,239 | ₩39,319 | ₩38,865 | ₩39,106 | -0.34% | 27.8만 |
|---|
| 2026.05.22 | ₩38,852 | ₩39,066 | ₩38,705 | ₩38,839 | -0.03% | 10만 |
|---|
| 2026.05.21 | ₩38,799 | ₩38,865 | ₩38,612 | ₩38,772 | -0.07% | 13.5만 |
|---|
| 2026.05.20 | ₩38,438 | ₩38,865 | ₩38,398 | ₩38,759 | +0.83% | 11.3만 |
|---|
| 2026.05.19 | ₩38,438 | ₩38,705 | ₩38,411 | ₩38,451 | +0.03% | 27.8만 |
|---|
| 2026.05.18 | ₩38,438 | ₩38,732 | ₩38,077 | ₩38,478 | +0.10% | 21.4만 |
|---|
| 2026.05.15 | ₩38,678 | ₩39,279 | ₩38,304 | ₩38,331 | -0.90% | 13.9만 |
|---|
| 2026.05.14 | ₩38,745 | ₩39,052 | ₩38,745 | ₩38,892 | +0.38% | 9.4만 |
|---|
| 2026.05.13 | ₩39,026 | ₩39,213 | ₩38,625 | ₩38,999 | -0.07% | 7.8만 |
|---|
| 2026.05.12 | ₩38,986 | ₩39,106 | ₩38,705 | ₩38,919 | -0.17% | 8.4만 |
|---|
| 2026.05.11 | ₩38,732 | ₩39,199 | ₩38,732 | ₩38,999 | +0.69% | 12만 |
|---|
| 2026.05.08 | ₩38,946 | ₩39,199 | ₩38,772 | ₩38,852 | -0.24% | 13.5만 |
|---|
| 2026.05.07 | ₩39,012 | ₩39,186 | ₩38,825 | ₩38,879 | -0.34% | 7.8만 |
|---|
| 2026.05.06 | ₩38,812 | ₩39,239 | ₩38,812 | ₩39,092 | +0.72% | 11.7만 |
|---|
| 2026.05.05 | ₩38,946 | ₩39,079 | ₩38,732 | ₩38,785 | -0.41% | 14.2만 |
|---|
| 2026.05.04 | ₩39,239 | ₩39,453 | ₩38,625 | ₩38,919 | -0.82% | 9.9만 |
|---|
| 2026.05.01 | ₩39,333 | ₩39,506 | ₩39,213 | ₩39,279 | -0.14% | 7.7만 |
|---|
| 2026.04.30 | ₩38,999 | ₩39,306 | ₩38,732 | ₩39,146 | +0.38% | 12.4만 |
|---|
| 2026.04.29 | ₩38,932 | ₩39,039 | ₩38,705 | ₩38,718 | -0.55% | 14.3만 |
|---|
| 2026.04.28 | ₩38,905 | ₩39,266 | ₩38,865 | ₩38,905 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩39,213 | ₩39,373 | ₩38,986 | ₩39,066 | -0.37% | 7.2만 |
|---|
| 2026.04.24 | ₩39,132 | ₩39,413 | ₩39,039 | ₩39,119 | -0.03% | 10만 |
|---|
| 2026.04.23 | ₩39,226 | ₩39,400 | ₩38,865 | ₩39,052 | -0.44% | 14.1만 |
|---|
| 2026.04.22 | ₩39,199 | ₩39,266 | ₩39,066 | ₩39,253 | +0.14% | 9.1만 |
|---|
| 2026.04.21 | ₩39,213 | ₩39,253 | ₩38,759 | ₩39,039 | -0.44% | 7만 |
|---|
| 2026.04.20 | ₩39,026 | ₩39,239 | ₩38,865 | ₩39,012 | -0.03% | 14.9만 |
|---|
| 2026.04.17 | ₩38,638 | ₩39,092 | ₩38,398 | ₩39,079 | +1.14% | 22.8만 |
|---|
| 2026.04.16 | ₩38,385 | ₩38,678 | ₩38,385 | ₩38,531 | +0.38% | 7.7만 |
|---|
| 2026.04.15 | ₩38,491 | ₩38,799 | ₩38,238 | ₩38,678 | +0.49% | 8.3만 |
|---|
| 2026.04.14 | ₩38,184 | ₩38,732 | ₩38,184 | ₩38,558 | +0.98% | 11만 |
|---|
| 2026.04.13 | ₩38,131 | ₩38,331 | ₩37,930 | ₩38,224 | +0.25% | 6.1만 |
|---|
| 2026.04.10 | ₩38,184 | ₩38,318 | ₩38,091 | ₩38,184 | 0.00% | 8.2만 |
|---|
| 2026.04.09 | ₩37,597 | ₩38,304 | ₩37,597 | ₩38,091 | +1.31% | 8.2만 |
|---|
| 2026.04.08 | ₩37,450 | ₩37,890 | ₩37,316 | ₩37,650 | +0.53% | 7.5만 |
|---|
| 2026.04.07 | ₩36,541 | ₩36,875 | ₩36,354 | ₩36,675 | +0.37% | 9.8만 |
|---|
| 2026.04.06 | ₩36,515 | ₩37,183 | ₩36,354 | ₩36,688 | +0.48% | 9.8만 |
|---|
| 2026.04.02 | ₩36,261 | ₩36,822 | ₩36,261 | ₩36,555 | +0.81% | 5.2만 |
|---|
| 2026.04.01 | ₩36,288 | ₩37,036 | ₩36,074 | ₩36,595 | +0.85% | 12.5만 |
|---|
| 2026.03.31 | ₩35,206 | ₩36,061 | ₩35,206 | ₩35,967 | +2.16% | 9만 |
|---|
| 2026.03.30 | ₩35,126 | ₩35,593 | ₩34,912 | ₩35,006 | -0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩35,126 | ₩35,420 | ₩34,979 | ₩34,979 | -0.42% | 9.2만 |
|---|
| 2026.03.26 | ₩36,034 | ₩36,234 | ₩35,420 | ₩35,420 | -1.70% | 10.7만 |
|---|
| 2026.03.25 | ₩36,288 | ₩36,528 | ₩36,061 | ₩36,234 | -0.15% | 10.5만 |
|---|
| 2026.03.24 | ₩35,620 | ₩36,021 | ₩35,126 | ₩35,900 | +0.79% | 17.3만 |
|---|
| 2026.03.23 | ₩35,660 | ₩36,061 | ₩35,540 | ₩35,740 | +0.22% | 16.1만 |
|---|
| 2026.03.20 | ₩35,753 | ₩36,061 | ₩35,032 | ₩35,179 | -1.61% | 11.3만 |
|---|
| 2026.03.19 | ₩36,047 | ₩36,047 | ₩35,139 | ₩35,914 | -0.37% | 10.9만 |
|---|
| 2026.03.18 | ₩36,582 | ₩36,822 | ₩36,127 | ₩36,221 | -0.99% | 8.6만 |
|---|
| 2026.03.17 | ₩36,702 | ₩36,929 | ₩36,555 | ₩36,755 | +0.15% | 7.5만 |
|---|
| 2026.03.16 | ₩36,742 | ₩36,969 | ₩36,555 | ₩36,742 | 0.00% | 8.6만 |
|---|
| 2026.03.13 | ₩36,541 | ₩36,902 | ₩36,435 | ₩36,435 | -0.29% | 15.6만 |
|---|
| 2026.03.12 | ₩36,688 | ₩37,062 | ₩36,461 | ₩36,488 | -0.55% | 8.6만 |
|---|
| 2026.03.11 | ₩37,036 | ₩37,129 | ₩36,702 | ₩37,022 | -0.04% | 11.9만 |
|---|
| 2026.03.10 | ₩37,036 | ₩37,490 | ₩36,875 | ₩37,116 | +0.22% | 10.4만 |
|---|
| 2026.03.09 | ₩36,728 | ₩37,049 | ₩36,328 | ₩36,902 | +0.47% | 12.3만 |
|---|
| 2026.03.06 | ₩37,276 | ₩37,677 | ₩36,996 | ₩37,129 | -0.39% | 12.1만 |
|---|
| 2026.03.05 | ₩38,144 | ₩38,278 | ₩37,516 | ₩37,650 | -1.30% | 10.9만 |
|---|
| 2026.03.04 | ₩38,291 | ₩38,465 | ₩38,184 | ₩38,224 | -0.17% | 12.6만 |
|---|
| 2026.03.03 | ₩38,131 | ₩38,585 | ₩37,637 | ₩38,264 | +0.35% | 14.1만 |
|---|
| 2026.03.02 | ₩38,371 | ₩38,865 | ₩38,171 | ₩38,759 | +1.01% | 7.4만 |
|---|
| 2026.02.27 | ₩38,652 | ₩38,732 | ₩38,385 | ₩38,558 | -0.24% | 12만 |
|---|
| 2026.02.26 | ₩38,999 | ₩38,999 | ₩38,585 | ₩38,825 | -0.45% | 18.5만 |
|---|
| 2026.02.25 | ₩39,039 | ₩39,052 | ₩38,759 | ₩38,932 | -0.27% | 10.9만 |
|---|
| 2026.02.24 | ₩38,812 | ₩39,052 | ₩38,692 | ₩38,852 | +0.10% | 7.7만 |
|---|
| 2026.02.23 | ₩38,999 | ₩39,066 | ₩38,625 | ₩38,718 | -0.72% | 15.3만 |
|---|
| 2026.02.20 | ₩38,892 | ₩39,066 | ₩38,745 | ₩38,959 | +0.17% | 11.5만 |
|---|
| 2026.02.19 | ₩38,959 | ₩39,039 | ₩38,425 | ₩38,865 | -0.24% | 11.5만 |
|---|
| 2026.02.18 | ₩38,932 | ₩39,066 | ₩38,839 | ₩38,959 | +0.07% | 14.8만 |
|---|
| 2026.02.17 | ₩38,959 | ₩39,146 | ₩38,598 | ₩38,972 | +0.03% | 11.9만 |
|---|
| 2026.02.13 | ₩38,705 | ₩38,986 | ₩38,598 | ₩38,839 | +0.35% | 7.9만 |
|---|
| 2026.02.12 | ₩38,999 | ₩39,226 | ₩38,638 | ₩38,799 | -0.51% | 16.6만 |
|---|
| 2026.02.11 | ₩39,132 | ₩39,346 | ₩38,718 | ₩39,012 | -0.31% | 15.6만 |
|---|
| 2026.02.10 | ₩38,972 | ₩39,253 | ₩38,946 | ₩39,039 | +0.17% | 13.2만 |
|---|
| 2026.02.09 | ₩38,759 | ₩39,333 | ₩38,678 | ₩39,012 | +0.65% | 24.4만 |
|---|
| 2026.02.06 | ₩38,304 | ₩38,799 | ₩38,304 | ₩38,732 | +1.12% | 12.6만 |
|---|
| 2026.02.05 | ₩38,198 | ₩38,425 | ₩38,131 | ₩38,264 | +0.17% | 15만 |
|---|
| 2026.02.04 | ₩38,171 | ₩38,518 | ₩38,171 | ₩38,465 | +0.77% | 11.4만 |
|---|
| 2026.02.03 | ₩38,037 | ₩38,478 | ₩38,037 | ₩38,251 | +0.56% | 12.2만 |
|---|
| 2026.02.02 | ₩37,717 | ₩38,291 | ₩37,717 | ₩38,117 | +1.06% | 10.8만 |
|---|
| 2026.01.30 | ₩38,011 | ₩38,251 | ₩37,637 | ₩37,930 | -0.21% | 13.8만 |
|---|
| 2026.01.29 | ₩38,385 | ₩38,438 | ₩37,890 | ₩38,037 | -0.90% | 17.5만 |
|---|
| 2026.01.28 | ₩38,531 | ₩38,732 | ₩38,198 | ₩38,264 | -0.69% | 12.3만 |
|---|
| 2026.01.27 | ₩38,438 | ₩38,465 | ₩38,198 | ₩38,371 | -0.17% | 8.9만 |
|---|
| 2026.01.26 | ₩38,198 | ₩38,385 | ₩38,024 | ₩38,278 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩38,117 | ₩38,198 | ₩37,971 | ₩38,051 | -0.18% | 11만 |
|---|
| 2026.01.22 | ₩38,064 | ₩38,158 | ₩37,984 | ₩38,158 | +0.25% | 13.5만 |
|---|
| 2026.01.21 | ₩37,476 | ₩37,837 | ₩37,476 | ₩37,837 | +0.96% | 16.7만 |
|---|
| 2026.01.20 | ₩37,570 | ₩37,824 | ₩37,356 | ₩37,370 | -0.53% | 18.5만 |
|---|
| 2026.01.16 | ₩37,850 | ₩38,064 | ₩37,770 | ₩37,890 | +0.11% | 12.3만 |
|---|
| 2026.01.15 | ₩37,730 | ₩37,997 | ₩37,730 | ₩37,810 | +0.21% | 13.3만 |
|---|
| 2026.01.14 | ₩37,984 | ₩38,064 | ₩37,917 | ₩37,917 | -0.18% | 21.2만 |
|---|
| 2026.01.13 | ₩38,278 | ₩38,331 | ₩38,064 | ₩38,117 | -0.42% | 25.2만 |
|---|
| 2026.01.12 | ₩37,971 | ₩38,198 | ₩37,971 | ₩38,198 | +0.60% | 25.8만 |
|---|
| 2026.01.09 | ₩37,757 | ₩38,117 | ₩37,650 | ₩38,037 | +0.74% | 12.2만 |
|---|
| 2026.01.08 | ₩37,490 | ₩37,690 | ₩37,490 | ₩37,663 | +0.46% | 10만 |
|---|
| 2026.01.07 | ₩37,757 | ₩37,797 | ₩37,530 | ₩37,570 | -0.50% | 8.7만 |
|---|
| 2026.01.06 | ₩37,436 | ₩37,757 | ₩37,396 | ₩37,663 | +0.61% | 9.6만 |
|---|
| 2026.01.05 | ₩37,209 | ₩37,476 | ₩37,209 | ₩37,396 | +0.50% | 15.8만 |
|---|
| 2026.01.02 | ₩37,169 | ₩37,236 | ₩36,862 | ₩37,102 | -0.18% | 14.2만 |
|---|
| 2025.12.31 | ₩37,129 | ₩37,209 | ₩37,062 | ₩37,089 | -0.11% | 13.1만 |
|---|
| 2025.12.30 | ₩37,196 | ₩37,223 | ₩37,129 | ₩37,183 | -0.04% | 11.6만 |
|---|
| 2025.12.29 | ₩37,156 | ₩37,249 | ₩37,102 | ₩37,209 | +0.14% | 13.9만 |
|---|
| 2025.12.26 | ₩37,062 | ₩37,303 | ₩36,996 | ₩37,142 | +0.22% | 10.7만 |
|---|
| 2025.12.24 | ₩36,889 | ₩37,062 | ₩36,889 | ₩36,982 | +0.25% | 5.5만 |
|---|
| 2025.12.23 | ₩36,849 | ₩36,982 | ₩36,822 | ₩36,902 | +0.14% | 10.4만 |
|---|
| 2025.12.22 | ₩36,875 | ₩37,022 | ₩36,622 | ₩36,822 | -0.14% | 11.8만 |
|---|
| 2025.12.19 | ₩36,595 | ₩36,915 | ₩36,555 | ₩36,862 | +0.73% | 19.9만 |
|---|
| 2025.12.18 | ₩36,461 | ₩36,595 | ₩36,288 | ₩36,461 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩36,395 | ₩36,622 | ₩36,141 | ₩36,141 | -0.70% | 6.2만 |
|---|
| 2025.12.16 | ₩36,354 | ₩36,555 | ₩36,221 | ₩36,421 | +0.18% | 8.4만 |
|---|
| 2025.12.15 | ₩36,461 | ₩36,515 | ₩36,328 | ₩36,395 | -0.18% | 8.3만 |
|---|
| 2025.12.12 | ₩36,408 | ₩36,541 | ₩36,168 | ₩36,221 | -0.51% | 7.4만 |
|---|
| 2025.12.11 | ₩36,288 | ₩36,688 | ₩36,248 | ₩36,582 | +0.81% | 12만 |
|---|
| 2025.12.10 | ₩35,954 | ₩36,501 | ₩35,927 | ₩36,328 | +1.04% | 22.8만 |
|---|
| 2025.12.09 | ₩36,234 | ₩36,501 | ₩36,194 | ₩36,194 | -0.11% | 17.2만 |
|---|
| 2025.12.08 | ₩36,675 | ₩36,715 | ₩36,087 | ₩36,314 | -0.98% | 8.9만 |
|---|
| 2025.12.05 | ₩36,341 | ₩36,662 | ₩36,341 | ₩36,528 | +0.51% | 8.4만 |
|---|
| 2025.12.04 | ₩36,582 | ₩36,662 | ₩36,328 | ₩36,408 | -0.47% | 6.3만 |
|---|
| 2025.12.03 | ₩36,181 | ₩36,421 | ₩36,127 | ₩36,421 | +0.66% | 4.8만 |
|---|
| 2025.12.02 | ₩36,395 | ₩36,435 | ₩36,127 | ₩36,181 | -0.59% | 8.5만 |
|---|
| 2025.12.01 | ₩36,501 | ₩36,528 | ₩36,274 | ₩36,341 | -0.44% | 8.6만 |
|---|
| 2025.11.28 | ₩36,274 | ₩36,715 | ₩36,007 | ₩36,595 | +0.88% | 3.8만 |
|---|
| 2025.11.26 | ₩36,221 | ₩36,461 | ₩36,047 | ₩36,248 | +0.07% | 9.2만 |
|---|
| 2025.11.25 | ₩35,847 | ₩36,114 | ₩35,727 | ₩36,087 | +0.67% | 10.7만 |
|---|
| 2025.11.24 | ₩35,500 | ₩35,820 | ₩35,393 | ₩35,713 | +0.60% | 10.4만 |
|---|
| 2025.11.21 | ₩35,032 | ₩35,700 | ₩34,965 | ₩35,259 | +0.65% | 16.6만 |
|---|
| 2025.11.20 | ₩35,593 | ₩36,194 | ₩34,965 | ₩34,965 | -1.76% | 13.2만 |
|---|
| 2025.11.19 | ₩35,193 | ₩35,393 | ₩35,139 | ₩35,393 | +0.57% | 14.3만 |
|---|
| 2025.11.18 | ₩35,313 | ₩35,526 | ₩35,139 | ₩35,152 | -0.45% | 13.9만 |
|---|
| 2025.11.17 | ₩36,141 | ₩36,141 | ₩35,473 | ₩35,566 | -1.59% | 7.9만 |
|---|
| 2025.11.14 | ₩36,007 | ₩36,301 | ₩35,940 | ₩36,141 | +0.37% | 8.4만 |
|---|
| 2025.11.13 | ₩36,314 | ₩36,595 | ₩36,168 | ₩36,168 | -0.40% | 12만 |
|---|
| 2025.11.12 | ₩36,368 | ₩36,755 | ₩36,341 | ₩36,501 | +0.37% | 8만 |
|---|
| 2025.11.11 | ₩36,087 | ₩36,501 | ₩36,061 | ₩36,354 | +0.74% | 7.3만 |
|---|
| 2025.11.10 | ₩35,860 | ₩36,168 | ₩35,847 | ₩36,101 | +0.67% | 7.8만 |
|---|
| 2025.11.07 | ₩35,740 | ₩35,900 | ₩35,406 | ₩35,620 | -0.34% | 14.9만 |
|---|
| 2025.11.06 | ₩35,940 | ₩36,061 | ₩35,713 | ₩35,860 | -0.22% | 26.9만 |
|---|
| 2025.11.05 | ₩35,740 | ₩35,887 | ₩35,540 | ₩35,874 | +0.37% | 6.6만 |
|---|
| 2025.11.04 | ₩35,927 | ₩35,927 | ₩35,540 | ₩35,607 | -0.89% | 16.3만 |
|---|
| 2025.11.03 | ₩36,221 | ₩36,221 | ₩35,927 | ₩36,074 | -0.41% | 5.9만 |
|---|
| 2025.10.31 | ₩36,194 | ₩36,274 | ₩36,074 | ₩36,208 | +0.04% | 7만 |
|---|
| 2025.10.30 | ₩35,927 | ₩36,274 | ₩35,927 | ₩36,074 | +0.41% | 11만 |
|---|
| 2025.10.29 | ₩36,461 | ₩36,622 | ₩36,101 | ₩36,181 | -0.77% | 8.6만 |
|---|
| 2025.10.28 | ₩36,622 | ₩36,782 | ₩36,261 | ₩36,448 | -0.47% | 12.7만 |
|---|
| 2025.10.27 | ₩36,782 | ₩36,835 | ₩36,395 | ₩36,648 | -0.36% | 11.3만 |
|---|
| 2025.10.24 | ₩36,408 | ₩36,648 | ₩36,395 | ₩36,395 | -0.04% | 10.3만 |
|---|
| 2025.10.23 | ₩35,967 | ₩36,274 | ₩35,740 | ₩36,234 | +0.74% | 9.8만 |
|---|
| 2025.10.22 | ₩36,114 | ₩36,274 | ₩35,820 | ₩35,820 | -0.81% | 7.8만 |
|---|
| 2025.10.21 | ₩36,007 | ₩36,208 | ₩35,673 | ₩36,034 | +0.07% | 7.3만 |
|---|
| 2025.10.20 | ₩35,727 | ₩36,061 | ₩35,687 | ₩35,914 | +0.52% | 6.6만 |
|---|
| 2025.10.17 | ₩35,633 | ₩35,954 | ₩35,607 | ₩35,633 | 0.00% | 8.1만 |
|---|
| 2025.10.16 | ₩36,261 | ₩36,421 | ₩35,780 | ₩35,820 | -1.22% | 6.4만 |
|---|
| 2025.10.15 | ₩36,221 | ₩36,421 | ₩35,927 | ₩36,154 | -0.18% | 6.3만 |
|---|
| 2025.10.14 | ₩35,740 | ₩36,221 | ₩35,673 | ₩35,874 | +0.37% | 10.1만 |
|---|
| 2025.10.13 | ₩35,673 | ₩36,168 | ₩35,526 | ₩35,874 | +0.56% | 9.3만 |
|---|
| 2025.10.10 | ₩36,168 | ₩36,368 | ₩35,339 | ₩35,433 | -2.03% | 13.3만 |
|---|