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 | ₩38,006 | ₩38,234 | ₩37,980 | ₩38,234 | +0.60% | 7.5만 |
| 2026.10.08 | ₩37,739 | ₩37,966 | ₩37,618 | ₩37,873 | +0.35% | 6.4만 |
| 2026.10.07 | ₩37,993 | ₩38,073 | ₩37,712 | ₩37,846 | -0.39% | 6.8만 |
| 2026.10.06 | ₩37,953 | ₩38,261 | ₩37,792 | ₩38,087 | +0.35% | 9.7만 |
| 2026.10.05 | ₩37,846 | ₩38,060 | ₩37,592 | ₩37,953 | +0.28% | 9.5만 |
| 2026.10.02 | ₩37,993 | ₩38,261 | ₩37,792 | ₩37,953 | -0.11% | 6.3만 |
| 2026.10.01 | ₩37,792 | ₩38,220 | ₩37,378 | ₩37,618 | -0.46% | 10.1만 |
| 2026.09.30 | ₩38,140 | ₩38,207 | ₩37,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,846 |
| -0.77% |
| 6.7만 |
| 2026.09.29 | ₩38,247 | ₩38,287 | ₩37,953 | ₩38,073 | -0.45% | 7.3만 |
|---|
| 2026.09.28 | ₩38,501 | ₩38,689 | ₩38,207 | ₩38,247 | -0.66% | 8.7만 |
|---|
| 2026.09.25 | ₩38,662 | ₩38,849 | ₩38,488 | ₩38,729 | +0.17% | 9.1만 |
|---|
| 2026.09.24 | ₩38,408 | ₩38,689 | ₩38,394 | ₩38,501 | +0.24% | 9.3만 |
|---|
| 2026.09.23 | ₩38,956 | ₩39,103 | ₩38,582 | ₩38,582 | -0.96% | 9.3만 |
|---|
| 2026.09.22 | ₩38,929 | ₩39,077 | ₩38,755 | ₩38,983 | +0.14% | 10.1만 |
|---|
| 2026.09.21 | ₩38,849 | ₩38,996 | ₩38,729 | ₩38,943 | +0.24% | 5.9만 |
|---|
| 2026.09.18 | ₩38,769 | ₩38,889 | ₩38,421 | ₩38,729 | -0.10% | 5.2만 |
|---|
| 2026.09.17 | ₩39,023 | ₩39,585 | ₩38,715 | ₩38,889 | -0.34% | 6.9만 |
|---|
| 2026.09.16 | ₩38,863 | ₩39,237 | ₩38,461 | ₩38,809 | -0.14% | 9.9만 |
|---|
| 2026.09.15 | ₩39,438 | ₩39,505 | ₩38,983 | ₩39,036 | -1.02% | 15만 |
|---|
| 2026.09.14 | ₩39,384 | ₩39,531 | ₩39,237 | ₩39,331 | -0.14% | 8만 |
|---|
| 2026.09.11 | ₩39,491 | ₩39,959 | ₩39,491 | ₩39,531 | +0.10% | 9.5만 |
|---|
| 2026.09.10 | ₩39,531 | ₩39,826 | ₩39,264 | ₩39,331 | -0.51% | 6.3만 |
|---|
| 2026.09.09 | ₩39,973 | ₩40,441 | ₩39,679 | ₩39,745 | -0.57% | 8.5만 |
|---|
| 2026.09.08 | ₩40,214 | ₩40,361 | ₩39,893 | ₩39,906 | -0.77% | 7.3만 |
|---|
| 2026.09.04 | ₩40,414 | ₩40,575 | ₩40,093 | ₩40,107 | -0.76% | 6.1만 |
|---|
| 2026.09.03 | ₩40,067 | ₩40,481 | ₩40,013 | ₩40,347 | +0.70% | 10.9만 |
|---|
| 2026.09.02 | ₩40,026 | ₩40,321 | ₩39,919 | ₩39,986 | -0.10% | 31.6만 |
|---|
| 2026.09.01 | ₩40,227 | ₩40,963 | ₩39,933 | ₩40,026 | -0.50% | 9.2만 |
|---|
| 2026.08.31 | ₩40,535 | ₩40,535 | ₩40,334 | ₩40,347 | -0.46% | 9.2만 |
|---|
| 2026.08.28 | ₩40,548 | ₩40,709 | ₩40,468 | ₩40,535 | -0.03% | 7.6만 |
|---|
| 2026.08.27 | ₩40,722 | ₩40,949 | ₩40,508 | ₩40,575 | -0.36% | 10.4만 |
|---|
| 2026.08.26 | ₩40,802 | ₩40,963 | ₩40,735 | ₩40,762 | -0.10% | 7.8만 |
|---|
| 2026.08.25 | ₩41,003 | ₩41,137 | ₩40,735 | ₩40,923 | -0.20% | 10.2만 |
|---|
| 2026.08.24 | ₩40,869 | ₩40,883 | ₩40,575 | ₩40,669 | -0.49% | 10.4만 |
|---|
| 2026.08.21 | ₩40,414 | ₩40,762 | ₩40,414 | ₩40,669 | +0.63% | 11만 |
|---|
| 2026.08.20 | ₩40,535 | ₩40,883 | ₩40,321 | ₩40,321 | -0.53% | 7.4만 |
|---|
| 2026.08.19 | ₩40,735 | ₩40,990 | ₩40,722 | ₩40,722 | -0.03% | 7만 |
|---|
| 2026.08.18 | ₩40,816 | ₩40,990 | ₩40,655 | ₩40,735 | -0.20% | 4.9만 |
|---|
| 2026.08.17 | ₩40,923 | ₩41,204 | ₩40,856 | ₩40,976 | +0.13% | 9만 |
|---|
| 2026.08.14 | ₩41,257 | ₩41,418 | ₩41,137 | ₩41,150 | -0.26% | 7.3만 |
|---|
| 2026.08.13 | ₩41,444 | ₩41,471 | ₩41,150 | ₩41,324 | -0.29% | 8.8만 |
|---|
| 2026.08.12 | ₩40,923 | ₩41,163 | ₩40,749 | ₩41,070 | +0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩40,749 | ₩41,043 | ₩40,749 | ₩40,869 | +0.30% | 4.8만 |
|---|
| 2026.08.10 | ₩40,642 | ₩40,936 | ₩40,454 | ₩40,802 | +0.39% | 9.9만 |
|---|
| 2026.08.07 | ₩40,642 | ₩40,802 | ₩40,495 | ₩40,655 | +0.03% | 7.7만 |
|---|
| 2026.08.06 | ₩40,401 | ₩40,588 | ₩40,214 | ₩40,334 | -0.17% | 5.5만 |
|---|
| 2026.08.05 | ₩40,561 | ₩40,709 | ₩40,334 | ₩40,374 | -0.46% | 10.7만 |
|---|
| 2026.08.04 | ₩39,973 | ₩40,535 | ₩39,973 | ₩40,388 | +1.04% | 13.1만 |
|---|
| 2026.08.03 | ₩39,933 | ₩40,174 | ₩39,933 | ₩40,120 | +0.47% | 7.8만 |
|---|
| 2026.07.31 | ₩39,919 | ₩39,986 | ₩39,598 | ₩39,812 | -0.27% | 8만 |
|---|
| 2026.07.30 | ₩39,759 | ₩40,053 | ₩39,598 | ₩39,786 | +0.07% | 6.8만 |
|---|
| 2026.07.29 | ₩39,933 | ₩40,133 | ₩39,491 | ₩39,572 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩40,067 | ₩40,147 | ₩39,933 | ₩40,133 | +0.17% | 5.6만 |
|---|
| 2026.07.27 | ₩40,107 | ₩40,267 | ₩39,812 | ₩39,893 | -0.53% | 11.5만 |
|---|
| 2026.07.24 | ₩39,652 | ₩39,933 | ₩39,598 | ₩39,772 | +0.30% | 8.4만 |
|---|
| 2026.07.23 | ₩39,424 | ₩39,638 | ₩39,331 | ₩39,518 | +0.24% | 9.9만 |
|---|
| 2026.07.22 | ₩39,612 | ₩39,933 | ₩39,531 | ₩39,625 | +0.03% | 6.6만 |
|---|
| 2026.07.21 | ₩39,531 | ₩39,665 | ₩39,357 | ₩39,612 | +0.20% | 8.3만 |
|---|
| 2026.07.20 | ₩39,598 | ₩39,879 | ₩38,970 | ₩39,250 | -0.88% | 16.6만 |
|---|
| 2026.07.17 | ₩39,518 | ₩39,919 | ₩39,518 | ₩39,638 | +0.30% | 9.3만 |
|---|
| 2026.07.16 | ₩39,959 | ₩40,347 | ₩39,906 | ₩39,933 | -0.07% | 8.8만 |
|---|
| 2026.07.15 | ₩39,933 | ₩40,227 | ₩39,933 | ₩40,053 | +0.30% | 8.4만 |
|---|
| 2026.07.14 | ₩39,759 | ₩40,093 | ₩39,759 | ₩40,000 | +0.61% | 12.2만 |
|---|
| 2026.07.13 | ₩39,705 | ₩40,026 | ₩39,705 | ₩39,826 | +0.30% | 9.3만 |
|---|
| 2026.07.10 | ₩39,719 | ₩39,893 | ₩39,652 | ₩39,705 | -0.03% | 7.9만 |
|---|
| 2026.07.09 | ₩39,759 | ₩39,799 | ₩39,531 | ₩39,652 | -0.27% | 9.7만 |
|---|
| 2026.07.08 | ₩39,772 | ₩39,866 | ₩39,424 | ₩39,585 | -0.47% | 10.3만 |
|---|
| 2026.07.07 | ₩39,879 | ₩40,053 | ₩39,719 | ₩39,906 | +0.07% | 11.2만 |
|---|
| 2026.07.06 | ₩39,598 | ₩40,133 | ₩39,598 | ₩39,893 | +0.74% | 15.8만 |
|---|
| 2026.07.02 | ₩39,505 | ₩39,719 | ₩39,371 | ₩39,558 | +0.14% | 5만 |
|---|
| 2026.07.01 | ₩39,398 | ₩39,518 | ₩39,184 | ₩39,398 | 0.00% | 7.4만 |
|---|
| 2026.06.30 | ₩38,983 | ₩39,465 | ₩38,983 | ₩39,331 | +0.89% | 11.4만 |
|---|
| 2026.06.29 | ₩38,863 | ₩39,210 | ₩38,863 | ₩39,063 | +0.52% | 8.9만 |
|---|
| 2026.06.26 | ₩38,675 | ₩39,170 | ₩38,488 | ₩38,488 | -0.48% | 6.3만 |
|---|
| 2026.06.25 | ₩38,769 | ₩39,117 | ₩38,729 | ₩38,822 | +0.14% | 7.1만 |
|---|
| 2026.06.24 | ₩38,528 | ₩38,929 | ₩38,368 | ₩38,501 | -0.07% | 8.9만 |
|---|
| 2026.06.23 | ₩38,461 | ₩38,662 | ₩38,087 | ₩38,635 | +0.45% | 15.2만 |
|---|
| 2026.06.22 | ₩38,689 | ₩38,943 | ₩38,648 | ₩38,755 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩38,916 | ₩39,264 | ₩38,755 | ₩38,755 | -0.41% | 10.5만 |
|---|
| 2026.06.17 | ₩39,210 | ₩39,411 | ₩38,622 | ₩38,635 | -1.47% | 9.1만 |
|---|
| 2026.06.16 | ₩39,224 | ₩39,411 | ₩39,090 | ₩39,197 | -0.07% | 7.6만 |
|---|
| 2026.06.15 | ₩39,103 | ₩39,518 | ₩39,010 | ₩39,197 | +0.24% | 9.2만 |
|---|
| 2026.06.12 | ₩38,916 | ₩39,130 | ₩38,849 | ₩38,970 | +0.14% | 12.3만 |
|---|
| 2026.06.11 | ₩38,354 | ₩38,782 | ₩38,261 | ₩38,782 | +1.12% | 11.1만 |
|---|
| 2026.06.10 | ₩38,194 | ₩38,729 | ₩38,100 | ₩38,153 | -0.11% | 15.3만 |
|---|
| 2026.06.09 | ₩38,582 | ₩38,729 | ₩37,712 | ₩38,180 | -1.04% | 30.7만 |
|---|
| 2026.06.08 | ₩38,434 | ₩38,702 | ₩38,194 | ₩38,274 | -0.42% | 13.5만 |
|---|
| 2026.06.05 | ₩38,836 | ₩38,943 | ₩38,020 | ₩38,220 | -1.58% | 16.5만 |
|---|
| 2026.06.04 | ₩38,796 | ₩39,023 | ₩38,782 | ₩38,876 | +0.21% | 18.7만 |
|---|
| 2026.06.03 | ₩39,077 | ₩39,117 | ₩38,809 | ₩38,822 | -0.65% | 10.2만 |
|---|
| 2026.06.02 | ₩38,929 | ₩39,491 | ₩38,796 | ₩39,050 | +0.31% | 13.1만 |
|---|
| 2026.06.01 | ₩39,063 | ₩39,291 | ₩38,916 | ₩39,050 | -0.03% | 9.1만 |
|---|
| 2026.05.29 | ₩38,996 | ₩39,357 | ₩38,996 | ₩39,117 | +0.31% | 13만 |
|---|
| 2026.05.28 | ₩39,197 | ₩39,438 | ₩39,010 | ₩39,197 | 0.00% | 7.7만 |
|---|
| 2026.05.27 | ₩39,291 | ₩39,518 | ₩39,063 | ₩39,250 | -0.10% | 7.7만 |
|---|
| 2026.05.26 | ₩39,304 | ₩39,384 | ₩38,929 | ₩39,170 | -0.34% | 27.8만 |
|---|
| 2026.05.22 | ₩38,916 | ₩39,130 | ₩38,769 | ₩38,903 | -0.03% | 10만 |
|---|
| 2026.05.21 | ₩38,863 | ₩38,929 | ₩38,675 | ₩38,836 | -0.07% | 13.5만 |
|---|
| 2026.05.20 | ₩38,501 | ₩38,929 | ₩38,461 | ₩38,822 | +0.83% | 11.3만 |
|---|
| 2026.05.19 | ₩38,501 | ₩38,769 | ₩38,475 | ₩38,515 | +0.03% | 27.8만 |
|---|
| 2026.05.18 | ₩38,501 | ₩38,796 | ₩38,140 | ₩38,541 | +0.10% | 21.4만 |
|---|
| 2026.05.15 | ₩38,742 | ₩39,344 | ₩38,368 | ₩38,394 | -0.90% | 13.9만 |
|---|
| 2026.05.14 | ₩38,809 | ₩39,117 | ₩38,809 | ₩38,956 | +0.38% | 9.4만 |
|---|
| 2026.05.13 | ₩39,090 | ₩39,277 | ₩38,689 | ₩39,063 | -0.07% | 7.8만 |
|---|
| 2026.05.12 | ₩39,050 | ₩39,170 | ₩38,769 | ₩38,983 | -0.17% | 8.4만 |
|---|
| 2026.05.11 | ₩38,796 | ₩39,264 | ₩38,796 | ₩39,063 | +0.69% | 12만 |
|---|
| 2026.05.08 | ₩39,010 | ₩39,264 | ₩38,836 | ₩38,916 | -0.24% | 13.5만 |
|---|
| 2026.05.07 | ₩39,077 | ₩39,250 | ₩38,889 | ₩38,943 | -0.34% | 7.8만 |
|---|
| 2026.05.06 | ₩38,876 | ₩39,304 | ₩38,876 | ₩39,157 | +0.72% | 11.7만 |
|---|
| 2026.05.05 | ₩39,010 | ₩39,143 | ₩38,796 | ₩38,849 | -0.41% | 14.2만 |
|---|
| 2026.05.04 | ₩39,304 | ₩39,518 | ₩38,689 | ₩38,983 | -0.82% | 9.9만 |
|---|
| 2026.05.01 | ₩39,398 | ₩39,572 | ₩39,277 | ₩39,344 | -0.14% | 7.7만 |
|---|
| 2026.04.30 | ₩39,063 | ₩39,371 | ₩38,796 | ₩39,210 | +0.38% | 12.4만 |
|---|
| 2026.04.29 | ₩38,996 | ₩39,103 | ₩38,769 | ₩38,782 | -0.55% | 14.3만 |
|---|
| 2026.04.28 | ₩38,970 | ₩39,331 | ₩38,929 | ₩38,970 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩39,277 | ₩39,438 | ₩39,050 | ₩39,130 | -0.37% | 7.2만 |
|---|
| 2026.04.24 | ₩39,197 | ₩39,478 | ₩39,103 | ₩39,184 | -0.03% | 10만 |
|---|
| 2026.04.23 | ₩39,291 | ₩39,465 | ₩38,929 | ₩39,117 | -0.44% | 14.1만 |
|---|
| 2026.04.22 | ₩39,264 | ₩39,331 | ₩39,130 | ₩39,317 | +0.14% | 9.1만 |
|---|
| 2026.04.21 | ₩39,277 | ₩39,317 | ₩38,822 | ₩39,103 | -0.44% | 7만 |
|---|
| 2026.04.20 | ₩39,090 | ₩39,304 | ₩38,929 | ₩39,077 | -0.03% | 14.9만 |
|---|
| 2026.04.17 | ₩38,702 | ₩39,157 | ₩38,461 | ₩39,143 | +1.14% | 22.8만 |
|---|
| 2026.04.16 | ₩38,448 | ₩38,742 | ₩38,448 | ₩38,595 | +0.38% | 7.7만 |
|---|
| 2026.04.15 | ₩38,555 | ₩38,863 | ₩38,301 | ₩38,742 | +0.49% | 8.3만 |
|---|
| 2026.04.14 | ₩38,247 | ₩38,796 | ₩38,247 | ₩38,622 | +0.98% | 11만 |
|---|
| 2026.04.13 | ₩38,194 | ₩38,394 | ₩37,993 | ₩38,287 | +0.25% | 6.1만 |
|---|
| 2026.04.10 | ₩38,247 | ₩38,381 | ₩38,153 | ₩38,247 | 0.00% | 8.2만 |
|---|
| 2026.04.09 | ₩37,659 | ₩38,368 | ₩37,659 | ₩38,153 | +1.31% | 8.2만 |
|---|
| 2026.04.08 | ₩37,511 | ₩37,953 | ₩37,378 | ₩37,712 | +0.53% | 7.5만 |
|---|
| 2026.04.07 | ₩36,602 | ₩36,936 | ₩36,414 | ₩36,735 | +0.37% | 9.8만 |
|---|
| 2026.04.06 | ₩36,575 | ₩37,244 | ₩36,414 | ₩36,749 | +0.48% | 9.8만 |
|---|
| 2026.04.02 | ₩36,321 | ₩36,883 | ₩36,321 | ₩36,615 | +0.81% | 5.2만 |
|---|
| 2026.04.01 | ₩36,347 | ₩37,097 | ₩36,133 | ₩36,655 | +0.85% | 12.5만 |
|---|
| 2026.03.31 | ₩35,264 | ₩36,120 | ₩35,264 | ₩36,026 | +2.16% | 9만 |
|---|
| 2026.03.30 | ₩35,184 | ₩35,652 | ₩34,970 | ₩35,063 | -0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩35,184 | ₩35,478 | ₩35,036 | ₩35,036 | -0.42% | 9.2만 |
|---|
| 2026.03.26 | ₩36,093 | ₩36,294 | ₩35,478 | ₩35,478 | -1.70% | 10.7만 |
|---|
| 2026.03.25 | ₩36,347 | ₩36,588 | ₩36,120 | ₩36,294 | -0.15% | 10.5만 |
|---|
| 2026.03.24 | ₩35,679 | ₩36,080 | ₩35,184 | ₩35,960 | +0.79% | 17.3만 |
|---|
| 2026.03.23 | ₩35,719 | ₩36,120 | ₩35,598 | ₩35,799 | +0.22% | 16.1만 |
|---|
| 2026.03.20 | ₩35,812 | ₩36,120 | ₩35,090 | ₩35,237 | -1.61% | 11.3만 |
|---|
| 2026.03.19 | ₩36,107 | ₩36,107 | ₩35,197 | ₩35,973 | -0.37% | 10.9만 |
|---|
| 2026.03.18 | ₩36,642 | ₩36,883 | ₩36,187 | ₩36,281 | -0.99% | 8.6만 |
|---|
| 2026.03.17 | ₩36,762 | ₩36,990 | ₩36,615 | ₩36,816 | +0.15% | 7.5만 |
|---|
| 2026.03.16 | ₩36,802 | ₩37,030 | ₩36,615 | ₩36,802 | 0.00% | 8.6만 |
|---|
| 2026.03.13 | ₩36,602 | ₩36,963 | ₩36,495 | ₩36,495 | -0.29% | 15.6만 |
|---|
| 2026.03.12 | ₩36,749 | ₩37,123 | ₩36,521 | ₩36,548 | -0.55% | 8.6만 |
|---|
| 2026.03.11 | ₩37,097 | ₩37,190 | ₩36,762 | ₩37,083 | -0.04% | 11.9만 |
|---|
| 2026.03.10 | ₩37,097 | ₩37,551 | ₩36,936 | ₩37,177 | +0.22% | 10.4만 |
|---|
| 2026.03.09 | ₩36,789 | ₩37,110 | ₩36,388 | ₩36,963 | +0.47% | 12.3만 |
|---|
| 2026.03.06 | ₩37,337 | ₩37,739 | ₩37,057 | ₩37,190 | -0.39% | 12.1만 |
|---|
| 2026.03.05 | ₩38,207 | ₩38,341 | ₩37,578 | ₩37,712 | -1.30% | 10.9만 |
|---|
| 2026.03.04 | ₩38,354 | ₩38,528 | ₩38,247 | ₩38,287 | -0.17% | 12.6만 |
|---|
| 2026.03.03 | ₩38,194 | ₩38,648 | ₩37,699 | ₩38,327 | +0.35% | 14.1만 |
|---|
| 2026.03.02 | ₩38,434 | ₩38,929 | ₩38,234 | ₩38,822 | +1.01% | 7.4만 |
|---|
| 2026.02.27 | ₩38,715 | ₩38,796 | ₩38,448 | ₩38,622 | -0.24% | 12만 |
|---|
| 2026.02.26 | ₩39,063 | ₩39,063 | ₩38,648 | ₩38,889 | -0.45% | 18.5만 |
|---|
| 2026.02.25 | ₩39,103 | ₩39,117 | ₩38,822 | ₩38,996 | -0.27% | 10.9만 |
|---|
| 2026.02.24 | ₩38,876 | ₩39,117 | ₩38,755 | ₩38,916 | +0.10% | 7.7만 |
|---|
| 2026.02.23 | ₩39,063 | ₩39,130 | ₩38,689 | ₩38,782 | -0.72% | 15.3만 |
|---|
| 2026.02.20 | ₩38,956 | ₩39,130 | ₩38,809 | ₩39,023 | +0.17% | 11.5만 |
|---|
| 2026.02.19 | ₩39,023 | ₩39,103 | ₩38,488 | ₩38,929 | -0.24% | 11.5만 |
|---|
| 2026.02.18 | ₩38,996 | ₩39,130 | ₩38,903 | ₩39,023 | +0.07% | 14.8만 |
|---|
| 2026.02.17 | ₩39,023 | ₩39,210 | ₩38,662 | ₩39,036 | +0.03% | 11.9만 |
|---|
| 2026.02.13 | ₩38,769 | ₩39,050 | ₩38,662 | ₩38,903 | +0.35% | 7.9만 |
|---|
| 2026.02.12 | ₩39,063 | ₩39,291 | ₩38,702 | ₩38,863 | -0.51% | 16.6만 |
|---|
| 2026.02.11 | ₩39,197 | ₩39,411 | ₩38,782 | ₩39,077 | -0.31% | 15.6만 |
|---|
| 2026.02.10 | ₩39,036 | ₩39,317 | ₩39,010 | ₩39,103 | +0.17% | 13.2만 |
|---|
| 2026.02.09 | ₩38,822 | ₩39,398 | ₩38,742 | ₩39,077 | +0.65% | 24.4만 |
|---|
| 2026.02.06 | ₩38,368 | ₩38,863 | ₩38,368 | ₩38,796 | +1.12% | 12.6만 |
|---|
| 2026.02.05 | ₩38,261 | ₩38,488 | ₩38,194 | ₩38,327 | +0.17% | 15만 |
|---|
| 2026.02.04 | ₩38,234 | ₩38,582 | ₩38,234 | ₩38,528 | +0.77% | 11.4만 |
|---|
| 2026.02.03 | ₩38,100 | ₩38,541 | ₩38,100 | ₩38,314 | +0.56% | 12.2만 |
|---|
| 2026.02.02 | ₩37,779 | ₩38,354 | ₩37,779 | ₩38,180 | +1.06% | 10.8만 |
|---|
| 2026.01.30 | ₩38,073 | ₩38,314 | ₩37,699 | ₩37,993 | -0.21% | 13.8만 |
|---|
| 2026.01.29 | ₩38,448 | ₩38,501 | ₩37,953 | ₩38,100 | -0.90% | 17.5만 |
|---|
| 2026.01.28 | ₩38,595 | ₩38,796 | ₩38,261 | ₩38,327 | -0.69% | 12.3만 |
|---|
| 2026.01.27 | ₩38,501 | ₩38,528 | ₩38,261 | ₩38,434 | -0.17% | 8.9만 |
|---|
| 2026.01.26 | ₩38,261 | ₩38,448 | ₩38,087 | ₩38,341 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩38,180 | ₩38,261 | ₩38,033 | ₩38,113 | -0.18% | 11만 |
|---|
| 2026.01.22 | ₩38,127 | ₩38,220 | ₩38,046 | ₩38,220 | +0.25% | 13.5만 |
|---|
| 2026.01.21 | ₩37,538 | ₩37,899 | ₩37,538 | ₩37,899 | +0.96% | 16.7만 |
|---|
| 2026.01.20 | ₩37,632 | ₩37,886 | ₩37,418 | ₩37,431 | -0.53% | 18.5만 |
|---|
| 2026.01.16 | ₩37,913 | ₩38,127 | ₩37,832 | ₩37,953 | +0.11% | 12.3만 |
|---|
| 2026.01.15 | ₩37,792 | ₩38,060 | ₩37,792 | ₩37,873 | +0.21% | 13.3만 |
|---|
| 2026.01.14 | ₩38,046 | ₩38,127 | ₩37,980 | ₩37,980 | -0.18% | 21.2만 |
|---|
| 2026.01.13 | ₩38,341 | ₩38,394 | ₩38,127 | ₩38,180 | -0.42% | 25.2만 |
|---|
| 2026.01.12 | ₩38,033 | ₩38,261 | ₩38,033 | ₩38,261 | +0.60% | 25.8만 |
|---|
| 2026.01.09 | ₩37,819 | ₩38,180 | ₩37,712 | ₩38,100 | +0.74% | 12.2만 |
|---|
| 2026.01.08 | ₩37,551 | ₩37,752 | ₩37,551 | ₩37,725 | +0.46% | 10만 |
|---|
| 2026.01.07 | ₩37,819 | ₩37,859 | ₩37,592 | ₩37,632 | -0.50% | 8.7만 |
|---|
| 2026.01.06 | ₩37,498 | ₩37,819 | ₩37,458 | ₩37,725 | +0.61% | 9.6만 |
|---|
| 2026.01.05 | ₩37,271 | ₩37,538 | ₩37,271 | ₩37,458 | +0.50% | 15.8만 |
|---|
| 2026.01.02 | ₩37,230 | ₩37,297 | ₩36,923 | ₩37,164 | -0.18% | 14.2만 |
|---|
| 2025.12.31 | ₩37,190 | ₩37,271 | ₩37,123 | ₩37,150 | -0.11% | 13.1만 |
|---|
| 2025.12.30 | ₩37,257 | ₩37,284 | ₩37,190 | ₩37,244 | -0.04% | 11.6만 |
|---|
| 2025.12.29 | ₩37,217 | ₩37,311 | ₩37,164 | ₩37,271 | +0.14% | 13.9만 |
|---|
| 2025.12.26 | ₩37,123 | ₩37,364 | ₩37,057 | ₩37,204 | +0.22% | 10.7만 |
|---|
| 2025.12.24 | ₩36,949 | ₩37,123 | ₩36,949 | ₩37,043 | +0.25% | 5.5만 |
|---|
| 2025.12.23 | ₩36,909 | ₩37,043 | ₩36,883 | ₩36,963 | +0.14% | 10.4만 |
|---|
| 2025.12.22 | ₩36,936 | ₩37,083 | ₩36,682 | ₩36,883 | -0.14% | 11.8만 |
|---|
| 2025.12.19 | ₩36,655 | ₩36,976 | ₩36,615 | ₩36,923 | +0.73% | 19.9만 |
|---|
| 2025.12.18 | ₩36,521 | ₩36,655 | ₩36,347 | ₩36,521 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩36,455 | ₩36,682 | ₩36,200 | ₩36,200 | -0.70% | 6.2만 |
|---|
| 2025.12.16 | ₩36,414 | ₩36,615 | ₩36,281 | ₩36,481 | +0.18% | 8.4만 |
|---|
| 2025.12.15 | ₩36,521 | ₩36,575 | ₩36,388 | ₩36,455 | -0.18% | 8.3만 |
|---|
| 2025.12.12 | ₩36,468 | ₩36,602 | ₩36,227 | ₩36,281 | -0.51% | 7.4만 |
|---|
| 2025.12.11 | ₩36,347 | ₩36,749 | ₩36,307 | ₩36,642 | +0.81% | 12만 |
|---|
| 2025.12.10 | ₩36,013 | ₩36,562 | ₩35,986 | ₩36,388 | +1.04% | 22.8만 |
|---|
| 2025.12.09 | ₩36,294 | ₩36,562 | ₩36,254 | ₩36,254 | -0.11% | 17.2만 |
|---|
| 2025.12.08 | ₩36,735 | ₩36,776 | ₩36,147 | ₩36,374 | -0.98% | 8.9만 |
|---|
| 2025.12.05 | ₩36,401 | ₩36,722 | ₩36,401 | ₩36,588 | +0.51% | 8.4만 |
|---|
| 2025.12.04 | ₩36,642 | ₩36,722 | ₩36,388 | ₩36,468 | -0.47% | 6.3만 |
|---|
| 2025.12.03 | ₩36,240 | ₩36,481 | ₩36,187 | ₩36,481 | +0.66% | 4.8만 |
|---|
| 2025.12.02 | ₩36,455 | ₩36,495 | ₩36,187 | ₩36,240 | -0.59% | 8.5만 |
|---|
| 2025.12.01 | ₩36,562 | ₩36,588 | ₩36,334 | ₩36,401 | -0.44% | 8.6만 |
|---|
| 2025.11.28 | ₩36,334 | ₩36,776 | ₩36,067 | ₩36,655 | +0.88% | 3.8만 |
|---|
| 2025.11.26 | ₩36,281 | ₩36,521 | ₩36,107 | ₩36,307 | +0.07% | 9.2만 |
|---|
| 2025.11.25 | ₩35,906 | ₩36,174 | ₩35,786 | ₩36,147 | +0.67% | 10.7만 |
|---|
| 2025.11.24 | ₩35,558 | ₩35,879 | ₩35,451 | ₩35,772 | +0.60% | 10.4만 |
|---|
| 2025.11.21 | ₩35,090 | ₩35,759 | ₩35,023 | ₩35,317 | +0.65% | 16.6만 |
|---|
| 2025.11.20 | ₩35,652 | ₩36,254 | ₩35,023 | ₩35,023 | -1.76% | 13.2만 |
|---|
| 2025.11.19 | ₩35,251 | ₩35,451 | ₩35,197 | ₩35,451 | +0.57% | 14.3만 |
|---|
| 2025.11.18 | ₩35,371 | ₩35,585 | ₩35,197 | ₩35,210 | -0.45% | 13.9만 |
|---|
| 2025.11.17 | ₩36,200 | ₩36,200 | ₩35,531 | ₩35,625 | -1.59% | 7.9만 |
|---|
| 2025.11.14 | ₩36,067 | ₩36,361 | ₩36,000 | ₩36,200 | +0.37% | 8.4만 |
|---|
| 2025.11.13 | ₩36,374 | ₩36,655 | ₩36,227 | ₩36,227 | -0.40% | 12만 |
|---|
| 2025.11.12 | ₩36,428 | ₩36,816 | ₩36,401 | ₩36,562 | +0.37% | 8만 |
|---|
| 2025.11.11 | ₩36,147 | ₩36,562 | ₩36,120 | ₩36,414 | +0.74% | 7.3만 |
|---|
| 2025.11.10 | ₩35,919 | ₩36,227 | ₩35,906 | ₩36,160 | +0.67% | 7.8만 |
|---|
| 2025.11.07 | ₩35,799 | ₩35,960 | ₩35,465 | ₩35,679 | -0.34% | 14.9만 |
|---|
| 2025.11.06 | ₩36,000 | ₩36,120 | ₩35,772 | ₩35,919 | -0.22% | 26.9만 |
|---|
| 2025.11.05 | ₩35,799 | ₩35,946 | ₩35,598 | ₩35,933 | +0.37% | 6.6만 |
|---|
| 2025.11.04 | ₩35,986 | ₩35,986 | ₩35,598 | ₩35,665 | -0.89% | 16.3만 |
|---|
| 2025.11.03 | ₩36,281 | ₩36,281 | ₩35,986 | ₩36,133 | -0.41% | 5.9만 |
|---|
| 2025.10.31 | ₩36,254 | ₩36,334 | ₩36,133 | ₩36,267 | +0.04% | 7만 |
|---|
| 2025.10.30 | ₩35,986 | ₩36,334 | ₩35,986 | ₩36,133 | +0.41% | 11만 |
|---|
| 2025.10.29 | ₩36,521 | ₩36,682 | ₩36,160 | ₩36,240 | -0.77% | 8.6만 |
|---|
| 2025.10.28 | ₩36,682 | ₩36,842 | ₩36,321 | ₩36,508 | -0.47% | 12.7만 |
|---|
| 2025.10.27 | ₩36,842 | ₩36,896 | ₩36,455 | ₩36,709 | -0.36% | 11.3만 |
|---|
| 2025.10.24 | ₩36,468 | ₩36,709 | ₩36,455 | ₩36,455 | -0.04% | 10.3만 |
|---|
| 2025.10.23 | ₩36,026 | ₩36,334 | ₩35,799 | ₩36,294 | +0.74% | 9.8만 |
|---|
| 2025.10.22 | ₩36,174 | ₩36,334 | ₩35,879 | ₩35,879 | -0.81% | 7.8만 |
|---|
| 2025.10.21 | ₩36,067 | ₩36,267 | ₩35,732 | ₩36,093 | +0.07% | 7.3만 |
|---|
| 2025.10.20 | ₩35,786 | ₩36,120 | ₩35,745 | ₩35,973 | +0.52% | 6.6만 |
|---|
| 2025.10.17 | ₩35,692 | ₩36,013 | ₩35,665 | ₩35,692 | 0.00% | 8.1만 |
|---|
| 2025.10.16 | ₩36,321 | ₩36,481 | ₩35,839 | ₩35,879 | -1.22% | 6.4만 |
|---|
| 2025.10.15 | ₩36,281 | ₩36,481 | ₩35,986 | ₩36,214 | -0.18% | 6.3만 |
|---|
| 2025.10.14 | ₩35,799 | ₩36,281 | ₩35,732 | ₩35,933 | +0.37% | 10.1만 |
|---|
| 2025.10.13 | ₩35,732 | ₩36,227 | ₩35,585 | ₩35,933 | +0.56% | 9.3만 |
|---|
| 2025.10.10 | ₩36,227 | ₩36,428 | ₩35,398 | ₩35,491 | -2.03% | 13.3만 |
|---|