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 | ₩37,995 | ₩38,222 | ₩37,968 | ₩38,222 | +0.60% | 7.5만 |
| 2026.10.08 | ₩37,727 | ₩37,955 | ₩37,607 | ₩37,861 | +0.35% | 6.4만 |
| 2026.10.07 | ₩37,982 | ₩38,062 | ₩37,701 | ₩37,834 | -0.39% | 6.8만 |
| 2026.10.06 | ₩37,941 | ₩38,249 | ₩37,781 | ₩38,075 | +0.35% | 9.7만 |
| 2026.10.05 | ₩37,834 | ₩38,048 | ₩37,580 | ₩37,941 | +0.28% | 9.5만 |
| 2026.10.02 | ₩37,982 | ₩38,249 | ₩37,781 | ₩37,941 | -0.11% | 6.3만 |
| 2026.10.01 | ₩37,781 | ₩38,209 | ₩37,366 | ₩37,607 | -0.46% | 10.1만 |
| 2026.09.30 | ₩38,129 | ₩38,196 | ₩37,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,834 |
| -0.77% |
| 6.7만 |
| 2026.09.29 | ₩38,236 | ₩38,276 | ₩37,941 | ₩38,062 | -0.45% | 7.3만 |
|---|
| 2026.09.28 | ₩38,490 | ₩38,677 | ₩38,196 | ₩38,236 | -0.66% | 8.7만 |
|---|
| 2026.09.25 | ₩38,650 | ₩38,838 | ₩38,476 | ₩38,717 | +0.17% | 9.1만 |
|---|
| 2026.09.24 | ₩38,396 | ₩38,677 | ₩38,383 | ₩38,490 | +0.24% | 9.3만 |
|---|
| 2026.09.23 | ₩38,945 | ₩39,092 | ₩38,570 | ₩38,570 | -0.96% | 9.3만 |
|---|
| 2026.09.22 | ₩38,918 | ₩39,065 | ₩38,744 | ₩38,971 | +0.14% | 10.1만 |
|---|
| 2026.09.21 | ₩38,838 | ₩38,985 | ₩38,717 | ₩38,931 | +0.24% | 5.9만 |
|---|
| 2026.09.18 | ₩38,757 | ₩38,878 | ₩38,410 | ₩38,717 | -0.10% | 5.2만 |
|---|
| 2026.09.17 | ₩39,011 | ₩39,573 | ₩38,704 | ₩38,878 | -0.34% | 6.9만 |
|---|
| 2026.09.16 | ₩38,851 | ₩39,225 | ₩38,450 | ₩38,797 | -0.14% | 9.9만 |
|---|
| 2026.09.15 | ₩39,426 | ₩39,493 | ₩38,971 | ₩39,025 | -1.02% | 15만 |
|---|
| 2026.09.14 | ₩39,372 | ₩39,520 | ₩39,225 | ₩39,319 | -0.14% | 8만 |
|---|
| 2026.09.11 | ₩39,479 | ₩39,948 | ₩39,479 | ₩39,520 | +0.10% | 9.5만 |
|---|
| 2026.09.10 | ₩39,520 | ₩39,814 | ₩39,252 | ₩39,319 | -0.51% | 6.3만 |
|---|
| 2026.09.09 | ₩39,961 | ₩40,429 | ₩39,667 | ₩39,734 | -0.57% | 8.5만 |
|---|
| 2026.09.08 | ₩40,202 | ₩40,349 | ₩39,881 | ₩39,894 | -0.77% | 7.3만 |
|---|
| 2026.09.04 | ₩40,402 | ₩40,563 | ₩40,081 | ₩40,095 | -0.76% | 6.1만 |
|---|
| 2026.09.03 | ₩40,055 | ₩40,469 | ₩40,001 | ₩40,335 | +0.70% | 10.9만 |
|---|
| 2026.09.02 | ₩40,014 | ₩40,309 | ₩39,907 | ₩39,974 | -0.10% | 31.6만 |
|---|
| 2026.09.01 | ₩40,215 | ₩40,951 | ₩39,921 | ₩40,014 | -0.50% | 9.2만 |
|---|
| 2026.08.31 | ₩40,523 | ₩40,523 | ₩40,322 | ₩40,335 | -0.46% | 9.2만 |
|---|
| 2026.08.28 | ₩40,536 | ₩40,696 | ₩40,456 | ₩40,523 | -0.03% | 7.6만 |
|---|
| 2026.08.27 | ₩40,710 | ₩40,937 | ₩40,496 | ₩40,563 | -0.36% | 10.4만 |
|---|
| 2026.08.26 | ₩40,790 | ₩40,951 | ₩40,723 | ₩40,750 | -0.10% | 7.8만 |
|---|
| 2026.08.25 | ₩40,991 | ₩41,124 | ₩40,723 | ₩40,910 | -0.20% | 10.2만 |
|---|
| 2026.08.24 | ₩40,857 | ₩40,870 | ₩40,563 | ₩40,656 | -0.49% | 10.4만 |
|---|
| 2026.08.21 | ₩40,402 | ₩40,750 | ₩40,402 | ₩40,656 | +0.63% | 11만 |
|---|
| 2026.08.20 | ₩40,523 | ₩40,870 | ₩40,309 | ₩40,309 | -0.53% | 7.4만 |
|---|
| 2026.08.19 | ₩40,723 | ₩40,977 | ₩40,710 | ₩40,710 | -0.03% | 7만 |
|---|
| 2026.08.18 | ₩40,803 | ₩40,977 | ₩40,643 | ₩40,723 | -0.20% | 4.9만 |
|---|
| 2026.08.17 | ₩40,910 | ₩41,191 | ₩40,844 | ₩40,964 | +0.13% | 9만 |
|---|
| 2026.08.14 | ₩41,245 | ₩41,405 | ₩41,124 | ₩41,138 | -0.26% | 7.3만 |
|---|
| 2026.08.13 | ₩41,432 | ₩41,459 | ₩41,138 | ₩41,312 | -0.29% | 8.8만 |
|---|
| 2026.08.12 | ₩40,910 | ₩41,151 | ₩40,737 | ₩41,058 | +0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩40,737 | ₩41,031 | ₩40,737 | ₩40,857 | +0.30% | 4.8만 |
|---|
| 2026.08.10 | ₩40,630 | ₩40,924 | ₩40,442 | ₩40,790 | +0.39% | 9.9만 |
|---|
| 2026.08.07 | ₩40,630 | ₩40,790 | ₩40,482 | ₩40,643 | +0.03% | 7.7만 |
|---|
| 2026.08.06 | ₩40,389 | ₩40,576 | ₩40,202 | ₩40,322 | -0.17% | 5.5만 |
|---|
| 2026.08.05 | ₩40,549 | ₩40,696 | ₩40,322 | ₩40,362 | -0.46% | 10.7만 |
|---|
| 2026.08.04 | ₩39,961 | ₩40,523 | ₩39,961 | ₩40,376 | +1.04% | 13.1만 |
|---|
| 2026.08.03 | ₩39,921 | ₩40,162 | ₩39,921 | ₩40,108 | +0.47% | 7.8만 |
|---|
| 2026.07.31 | ₩39,907 | ₩39,974 | ₩39,586 | ₩39,800 | -0.27% | 8만 |
|---|
| 2026.07.30 | ₩39,747 | ₩40,041 | ₩39,586 | ₩39,774 | +0.07% | 6.8만 |
|---|
| 2026.07.29 | ₩39,921 | ₩40,121 | ₩39,479 | ₩39,560 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩40,055 | ₩40,135 | ₩39,921 | ₩40,121 | +0.17% | 5.6만 |
|---|
| 2026.07.27 | ₩40,095 | ₩40,255 | ₩39,800 | ₩39,881 | -0.53% | 11.5만 |
|---|
| 2026.07.24 | ₩39,640 | ₩39,921 | ₩39,586 | ₩39,760 | +0.30% | 8.4만 |
|---|
| 2026.07.23 | ₩39,413 | ₩39,627 | ₩39,319 | ₩39,506 | +0.24% | 9.9만 |
|---|
| 2026.07.22 | ₩39,600 | ₩39,921 | ₩39,520 | ₩39,613 | +0.03% | 6.6만 |
|---|
| 2026.07.21 | ₩39,520 | ₩39,653 | ₩39,346 | ₩39,600 | +0.20% | 8.3만 |
|---|
| 2026.07.20 | ₩39,586 | ₩39,867 | ₩38,958 | ₩39,239 | -0.88% | 16.6만 |
|---|
| 2026.07.17 | ₩39,506 | ₩39,907 | ₩39,506 | ₩39,627 | +0.30% | 9.3만 |
|---|
| 2026.07.16 | ₩39,948 | ₩40,335 | ₩39,894 | ₩39,921 | -0.07% | 8.8만 |
|---|
| 2026.07.15 | ₩39,921 | ₩40,215 | ₩39,921 | ₩40,041 | +0.30% | 8.4만 |
|---|
| 2026.07.14 | ₩39,747 | ₩40,081 | ₩39,747 | ₩39,988 | +0.61% | 12.2만 |
|---|
| 2026.07.13 | ₩39,693 | ₩40,014 | ₩39,693 | ₩39,814 | +0.30% | 9.3만 |
|---|
| 2026.07.10 | ₩39,707 | ₩39,881 | ₩39,640 | ₩39,693 | -0.03% | 7.9만 |
|---|
| 2026.07.09 | ₩39,747 | ₩39,787 | ₩39,520 | ₩39,640 | -0.27% | 9.7만 |
|---|
| 2026.07.08 | ₩39,760 | ₩39,854 | ₩39,413 | ₩39,573 | -0.47% | 10.3만 |
|---|
| 2026.07.07 | ₩39,867 | ₩40,041 | ₩39,707 | ₩39,894 | +0.07% | 11.2만 |
|---|
| 2026.07.06 | ₩39,586 | ₩40,121 | ₩39,586 | ₩39,881 | +0.74% | 15.8만 |
|---|
| 2026.07.02 | ₩39,493 | ₩39,707 | ₩39,359 | ₩39,546 | +0.14% | 5만 |
|---|
| 2026.07.01 | ₩39,386 | ₩39,506 | ₩39,172 | ₩39,386 | 0.00% | 7.4만 |
|---|
| 2026.06.30 | ₩38,971 | ₩39,453 | ₩38,971 | ₩39,319 | +0.89% | 11.4만 |
|---|
| 2026.06.29 | ₩38,851 | ₩39,199 | ₩38,851 | ₩39,051 | +0.52% | 8.9만 |
|---|
| 2026.06.26 | ₩38,664 | ₩39,158 | ₩38,476 | ₩38,476 | -0.48% | 6.3만 |
|---|
| 2026.06.25 | ₩38,757 | ₩39,105 | ₩38,717 | ₩38,811 | +0.14% | 7.1만 |
|---|
| 2026.06.24 | ₩38,517 | ₩38,918 | ₩38,356 | ₩38,490 | -0.07% | 8.9만 |
|---|
| 2026.06.23 | ₩38,450 | ₩38,650 | ₩38,075 | ₩38,624 | +0.45% | 15.2만 |
|---|
| 2026.06.22 | ₩38,677 | ₩38,931 | ₩38,637 | ₩38,744 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩38,904 | ₩39,252 | ₩38,744 | ₩38,744 | -0.41% | 10.5만 |
|---|
| 2026.06.17 | ₩39,199 | ₩39,399 | ₩38,610 | ₩38,624 | -1.47% | 9.1만 |
|---|
| 2026.06.16 | ₩39,212 | ₩39,399 | ₩39,078 | ₩39,185 | -0.07% | 7.6만 |
|---|
| 2026.06.15 | ₩39,092 | ₩39,506 | ₩38,998 | ₩39,185 | +0.24% | 9.2만 |
|---|
| 2026.06.12 | ₩38,904 | ₩39,118 | ₩38,838 | ₩38,958 | +0.14% | 12.3만 |
|---|
| 2026.06.11 | ₩38,343 | ₩38,771 | ₩38,249 | ₩38,771 | +1.12% | 11.1만 |
|---|
| 2026.06.10 | ₩38,182 | ₩38,717 | ₩38,089 | ₩38,142 | -0.11% | 15.3만 |
|---|
| 2026.06.09 | ₩38,570 | ₩38,717 | ₩37,701 | ₩38,169 | -1.04% | 30.7만 |
|---|
| 2026.06.08 | ₩38,423 | ₩38,690 | ₩38,182 | ₩38,262 | -0.42% | 13.5만 |
|---|
| 2026.06.05 | ₩38,824 | ₩38,931 | ₩38,008 | ₩38,209 | -1.58% | 16.5만 |
|---|
| 2026.06.04 | ₩38,784 | ₩39,011 | ₩38,771 | ₩38,864 | +0.21% | 18.7만 |
|---|
| 2026.06.03 | ₩39,065 | ₩39,105 | ₩38,797 | ₩38,811 | -0.65% | 10.2만 |
|---|
| 2026.06.02 | ₩38,918 | ₩39,479 | ₩38,784 | ₩39,038 | +0.31% | 13.1만 |
|---|
| 2026.06.01 | ₩39,051 | ₩39,279 | ₩38,904 | ₩39,038 | -0.03% | 9.1만 |
|---|
| 2026.05.29 | ₩38,985 | ₩39,346 | ₩38,985 | ₩39,105 | +0.31% | 13만 |
|---|
| 2026.05.28 | ₩39,185 | ₩39,426 | ₩38,998 | ₩39,185 | 0.00% | 7.7만 |
|---|
| 2026.05.27 | ₩39,279 | ₩39,506 | ₩39,051 | ₩39,239 | -0.10% | 7.7만 |
|---|
| 2026.05.26 | ₩39,292 | ₩39,372 | ₩38,918 | ₩39,158 | -0.34% | 27.8만 |
|---|
| 2026.05.22 | ₩38,904 | ₩39,118 | ₩38,757 | ₩38,891 | -0.03% | 10만 |
|---|
| 2026.05.21 | ₩38,851 | ₩38,918 | ₩38,664 | ₩38,824 | -0.07% | 13.5만 |
|---|
| 2026.05.20 | ₩38,490 | ₩38,918 | ₩38,450 | ₩38,811 | +0.83% | 11.3만 |
|---|
| 2026.05.19 | ₩38,490 | ₩38,757 | ₩38,463 | ₩38,503 | +0.03% | 27.8만 |
|---|
| 2026.05.18 | ₩38,490 | ₩38,784 | ₩38,129 | ₩38,530 | +0.10% | 21.4만 |
|---|
| 2026.05.15 | ₩38,731 | ₩39,332 | ₩38,356 | ₩38,383 | -0.90% | 13.9만 |
|---|
| 2026.05.14 | ₩38,797 | ₩39,105 | ₩38,797 | ₩38,945 | +0.38% | 9.4만 |
|---|
| 2026.05.13 | ₩39,078 | ₩39,265 | ₩38,677 | ₩39,051 | -0.07% | 7.8만 |
|---|
| 2026.05.12 | ₩39,038 | ₩39,158 | ₩38,757 | ₩38,971 | -0.17% | 8.4만 |
|---|
| 2026.05.11 | ₩38,784 | ₩39,252 | ₩38,784 | ₩39,051 | +0.69% | 12만 |
|---|
| 2026.05.08 | ₩38,998 | ₩39,252 | ₩38,824 | ₩38,904 | -0.24% | 13.5만 |
|---|
| 2026.05.07 | ₩39,065 | ₩39,239 | ₩38,878 | ₩38,931 | -0.34% | 7.8만 |
|---|
| 2026.05.06 | ₩38,864 | ₩39,292 | ₩38,864 | ₩39,145 | +0.72% | 11.7만 |
|---|
| 2026.05.05 | ₩38,998 | ₩39,132 | ₩38,784 | ₩38,838 | -0.41% | 14.2만 |
|---|
| 2026.05.04 | ₩39,292 | ₩39,506 | ₩38,677 | ₩38,971 | -0.82% | 9.9만 |
|---|
| 2026.05.01 | ₩39,386 | ₩39,560 | ₩39,265 | ₩39,332 | -0.14% | 7.7만 |
|---|
| 2026.04.30 | ₩39,051 | ₩39,359 | ₩38,784 | ₩39,199 | +0.38% | 12.4만 |
|---|
| 2026.04.29 | ₩38,985 | ₩39,092 | ₩38,757 | ₩38,771 | -0.55% | 14.3만 |
|---|
| 2026.04.28 | ₩38,958 | ₩39,319 | ₩38,918 | ₩38,958 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩39,265 | ₩39,426 | ₩39,038 | ₩39,118 | -0.37% | 7.2만 |
|---|
| 2026.04.24 | ₩39,185 | ₩39,466 | ₩39,092 | ₩39,172 | -0.03% | 10만 |
|---|
| 2026.04.23 | ₩39,279 | ₩39,453 | ₩38,918 | ₩39,105 | -0.44% | 14.1만 |
|---|
| 2026.04.22 | ₩39,252 | ₩39,319 | ₩39,118 | ₩39,306 | +0.14% | 9.1만 |
|---|
| 2026.04.21 | ₩39,265 | ₩39,306 | ₩38,811 | ₩39,092 | -0.44% | 7만 |
|---|
| 2026.04.20 | ₩39,078 | ₩39,292 | ₩38,918 | ₩39,065 | -0.03% | 14.9만 |
|---|
| 2026.04.17 | ₩38,690 | ₩39,145 | ₩38,450 | ₩39,132 | +1.14% | 22.8만 |
|---|
| 2026.04.16 | ₩38,436 | ₩38,731 | ₩38,436 | ₩38,583 | +0.38% | 7.7만 |
|---|
| 2026.04.15 | ₩38,543 | ₩38,851 | ₩38,289 | ₩38,731 | +0.49% | 8.3만 |
|---|
| 2026.04.14 | ₩38,236 | ₩38,784 | ₩38,236 | ₩38,610 | +0.98% | 11만 |
|---|
| 2026.04.13 | ₩38,182 | ₩38,383 | ₩37,982 | ₩38,276 | +0.25% | 6.1만 |
|---|
| 2026.04.10 | ₩38,236 | ₩38,369 | ₩38,142 | ₩38,236 | 0.00% | 8.2만 |
|---|
| 2026.04.09 | ₩37,647 | ₩38,356 | ₩37,647 | ₩38,142 | +1.31% | 8.2만 |
|---|
| 2026.04.08 | ₩37,500 | ₩37,941 | ₩37,366 | ₩37,701 | +0.53% | 7.5만 |
|---|
| 2026.04.07 | ₩36,591 | ₩36,925 | ₩36,403 | ₩36,724 | +0.37% | 9.8만 |
|---|
| 2026.04.06 | ₩36,564 | ₩37,233 | ₩36,403 | ₩36,738 | +0.48% | 9.8만 |
|---|
| 2026.04.02 | ₩36,310 | ₩36,872 | ₩36,310 | ₩36,604 | +0.81% | 5.2만 |
|---|
| 2026.04.01 | ₩36,337 | ₩37,086 | ₩36,123 | ₩36,644 | +0.85% | 12.5만 |
|---|
| 2026.03.31 | ₩35,253 | ₩36,109 | ₩35,253 | ₩36,016 | +2.16% | 9만 |
|---|
| 2026.03.30 | ₩35,173 | ₩35,641 | ₩34,959 | ₩35,053 | -0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩35,173 | ₩35,467 | ₩35,026 | ₩35,026 | -0.42% | 9.2만 |
|---|
| 2026.03.26 | ₩36,083 | ₩36,283 | ₩35,467 | ₩35,467 | -1.70% | 10.7만 |
|---|
| 2026.03.25 | ₩36,337 | ₩36,577 | ₩36,109 | ₩36,283 | -0.15% | 10.5만 |
|---|
| 2026.03.24 | ₩35,668 | ₩36,069 | ₩35,173 | ₩35,949 | +0.79% | 17.3만 |
|---|
| 2026.03.23 | ₩35,708 | ₩36,109 | ₩35,588 | ₩35,788 | +0.22% | 16.1만 |
|---|
| 2026.03.20 | ₩35,802 | ₩36,109 | ₩35,079 | ₩35,227 | -1.61% | 11.3만 |
|---|
| 2026.03.19 | ₩36,096 | ₩36,096 | ₩35,186 | ₩35,962 | -0.37% | 10.9만 |
|---|
| 2026.03.18 | ₩36,631 | ₩36,872 | ₩36,176 | ₩36,270 | -0.99% | 8.6만 |
|---|
| 2026.03.17 | ₩36,751 | ₩36,979 | ₩36,604 | ₩36,805 | +0.15% | 7.5만 |
|---|
| 2026.03.16 | ₩36,791 | ₩37,019 | ₩36,604 | ₩36,791 | 0.00% | 8.6만 |
|---|
| 2026.03.13 | ₩36,591 | ₩36,952 | ₩36,484 | ₩36,484 | -0.29% | 15.6만 |
|---|
| 2026.03.12 | ₩36,738 | ₩37,112 | ₩36,510 | ₩36,537 | -0.55% | 8.6만 |
|---|
| 2026.03.11 | ₩37,086 | ₩37,179 | ₩36,751 | ₩37,072 | -0.04% | 11.9만 |
|---|
| 2026.03.10 | ₩37,086 | ₩37,540 | ₩36,925 | ₩37,166 | +0.22% | 10.4만 |
|---|
| 2026.03.09 | ₩36,778 | ₩37,099 | ₩36,377 | ₩36,952 | +0.47% | 12.3만 |
|---|
| 2026.03.06 | ₩37,326 | ₩37,727 | ₩37,045 | ₩37,179 | -0.39% | 12.1만 |
|---|
| 2026.03.05 | ₩38,196 | ₩38,329 | ₩37,567 | ₩37,701 | -1.30% | 10.9만 |
|---|
| 2026.03.04 | ₩38,343 | ₩38,517 | ₩38,236 | ₩38,276 | -0.17% | 12.6만 |
|---|
| 2026.03.03 | ₩38,182 | ₩38,637 | ₩37,687 | ₩38,316 | +0.35% | 14.1만 |
|---|
| 2026.03.02 | ₩38,423 | ₩38,918 | ₩38,222 | ₩38,811 | +1.01% | 7.4만 |
|---|
| 2026.02.27 | ₩38,704 | ₩38,784 | ₩38,436 | ₩38,610 | -0.24% | 12만 |
|---|
| 2026.02.26 | ₩39,051 | ₩39,051 | ₩38,637 | ₩38,878 | -0.45% | 18.5만 |
|---|
| 2026.02.25 | ₩39,092 | ₩39,105 | ₩38,811 | ₩38,985 | -0.27% | 10.9만 |
|---|
| 2026.02.24 | ₩38,864 | ₩39,105 | ₩38,744 | ₩38,904 | +0.10% | 7.7만 |
|---|
| 2026.02.23 | ₩39,051 | ₩39,118 | ₩38,677 | ₩38,771 | -0.72% | 15.3만 |
|---|
| 2026.02.20 | ₩38,945 | ₩39,118 | ₩38,797 | ₩39,011 | +0.17% | 11.5만 |
|---|
| 2026.02.19 | ₩39,011 | ₩39,092 | ₩38,476 | ₩38,918 | -0.24% | 11.5만 |
|---|
| 2026.02.18 | ₩38,985 | ₩39,118 | ₩38,891 | ₩39,011 | +0.07% | 14.8만 |
|---|
| 2026.02.17 | ₩39,011 | ₩39,199 | ₩38,650 | ₩39,025 | +0.03% | 11.9만 |
|---|
| 2026.02.13 | ₩38,757 | ₩39,038 | ₩38,650 | ₩38,891 | +0.35% | 7.9만 |
|---|
| 2026.02.12 | ₩39,051 | ₩39,279 | ₩38,690 | ₩38,851 | -0.51% | 16.6만 |
|---|
| 2026.02.11 | ₩39,185 | ₩39,399 | ₩38,771 | ₩39,065 | -0.31% | 15.6만 |
|---|
| 2026.02.10 | ₩39,025 | ₩39,306 | ₩38,998 | ₩39,092 | +0.17% | 13.2만 |
|---|
| 2026.02.09 | ₩38,811 | ₩39,386 | ₩38,731 | ₩39,065 | +0.65% | 24.4만 |
|---|
| 2026.02.06 | ₩38,356 | ₩38,851 | ₩38,356 | ₩38,784 | +1.12% | 12.6만 |
|---|
| 2026.02.05 | ₩38,249 | ₩38,476 | ₩38,182 | ₩38,316 | +0.17% | 15만 |
|---|
| 2026.02.04 | ₩38,222 | ₩38,570 | ₩38,222 | ₩38,517 | +0.77% | 11.4만 |
|---|
| 2026.02.03 | ₩38,089 | ₩38,530 | ₩38,089 | ₩38,303 | +0.56% | 12.2만 |
|---|
| 2026.02.02 | ₩37,768 | ₩38,343 | ₩37,768 | ₩38,169 | +1.06% | 10.8만 |
|---|
| 2026.01.30 | ₩38,062 | ₩38,303 | ₩37,687 | ₩37,982 | -0.21% | 13.8만 |
|---|
| 2026.01.29 | ₩38,436 | ₩38,490 | ₩37,941 | ₩38,089 | -0.90% | 17.5만 |
|---|
| 2026.01.28 | ₩38,583 | ₩38,784 | ₩38,249 | ₩38,316 | -0.69% | 12.3만 |
|---|
| 2026.01.27 | ₩38,490 | ₩38,517 | ₩38,249 | ₩38,423 | -0.17% | 8.9만 |
|---|
| 2026.01.26 | ₩38,249 | ₩38,436 | ₩38,075 | ₩38,329 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩38,169 | ₩38,249 | ₩38,022 | ₩38,102 | -0.18% | 11만 |
|---|
| 2026.01.22 | ₩38,115 | ₩38,209 | ₩38,035 | ₩38,209 | +0.25% | 13.5만 |
|---|
| 2026.01.21 | ₩37,527 | ₩37,888 | ₩37,527 | ₩37,888 | +0.96% | 16.7만 |
|---|
| 2026.01.20 | ₩37,620 | ₩37,875 | ₩37,407 | ₩37,420 | -0.53% | 18.5만 |
|---|
| 2026.01.16 | ₩37,901 | ₩38,115 | ₩37,821 | ₩37,941 | +0.11% | 12.3만 |
|---|
| 2026.01.15 | ₩37,781 | ₩38,048 | ₩37,781 | ₩37,861 | +0.21% | 13.3만 |
|---|
| 2026.01.14 | ₩38,035 | ₩38,115 | ₩37,968 | ₩37,968 | -0.18% | 21.2만 |
|---|
| 2026.01.13 | ₩38,329 | ₩38,383 | ₩38,115 | ₩38,169 | -0.42% | 25.2만 |
|---|
| 2026.01.12 | ₩38,022 | ₩38,249 | ₩38,022 | ₩38,249 | +0.60% | 25.8만 |
|---|
| 2026.01.09 | ₩37,808 | ₩38,169 | ₩37,701 | ₩38,089 | +0.74% | 12.2만 |
|---|
| 2026.01.08 | ₩37,540 | ₩37,741 | ₩37,540 | ₩37,714 | +0.46% | 10만 |
|---|
| 2026.01.07 | ₩37,808 | ₩37,848 | ₩37,580 | ₩37,620 | -0.50% | 8.7만 |
|---|
| 2026.01.06 | ₩37,487 | ₩37,808 | ₩37,447 | ₩37,714 | +0.61% | 9.6만 |
|---|
| 2026.01.05 | ₩37,259 | ₩37,527 | ₩37,259 | ₩37,447 | +0.50% | 15.8만 |
|---|
| 2026.01.02 | ₩37,219 | ₩37,286 | ₩36,912 | ₩37,152 | -0.18% | 14.2만 |
|---|
| 2025.12.31 | ₩37,179 | ₩37,259 | ₩37,112 | ₩37,139 | -0.11% | 13.1만 |
|---|
| 2025.12.30 | ₩37,246 | ₩37,273 | ₩37,179 | ₩37,233 | -0.04% | 11.6만 |
|---|
| 2025.12.29 | ₩37,206 | ₩37,300 | ₩37,152 | ₩37,259 | +0.14% | 13.9만 |
|---|
| 2025.12.26 | ₩37,112 | ₩37,353 | ₩37,045 | ₩37,193 | +0.22% | 10.7만 |
|---|
| 2025.12.24 | ₩36,938 | ₩37,112 | ₩36,938 | ₩37,032 | +0.25% | 5.5만 |
|---|
| 2025.12.23 | ₩36,898 | ₩37,032 | ₩36,872 | ₩36,952 | +0.14% | 10.4만 |
|---|
| 2025.12.22 | ₩36,925 | ₩37,072 | ₩36,671 | ₩36,872 | -0.14% | 11.8만 |
|---|
| 2025.12.19 | ₩36,644 | ₩36,965 | ₩36,604 | ₩36,912 | +0.73% | 19.9만 |
|---|
| 2025.12.18 | ₩36,510 | ₩36,644 | ₩36,337 | ₩36,510 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩36,444 | ₩36,671 | ₩36,190 | ₩36,190 | -0.70% | 6.2만 |
|---|
| 2025.12.16 | ₩36,403 | ₩36,604 | ₩36,270 | ₩36,470 | +0.18% | 8.4만 |
|---|
| 2025.12.15 | ₩36,510 | ₩36,564 | ₩36,377 | ₩36,444 | -0.18% | 8.3만 |
|---|
| 2025.12.12 | ₩36,457 | ₩36,591 | ₩36,216 | ₩36,270 | -0.51% | 7.4만 |
|---|
| 2025.12.11 | ₩36,337 | ₩36,738 | ₩36,296 | ₩36,631 | +0.81% | 12만 |
|---|
| 2025.12.10 | ₩36,002 | ₩36,551 | ₩35,976 | ₩36,377 | +1.04% | 22.8만 |
|---|
| 2025.12.09 | ₩36,283 | ₩36,551 | ₩36,243 | ₩36,243 | -0.11% | 17.2만 |
|---|
| 2025.12.08 | ₩36,724 | ₩36,765 | ₩36,136 | ₩36,363 | -0.98% | 8.9만 |
|---|
| 2025.12.05 | ₩36,390 | ₩36,711 | ₩36,390 | ₩36,577 | +0.51% | 8.4만 |
|---|
| 2025.12.04 | ₩36,631 | ₩36,711 | ₩36,377 | ₩36,457 | -0.47% | 6.3만 |
|---|
| 2025.12.03 | ₩36,230 | ₩36,470 | ₩36,176 | ₩36,470 | +0.66% | 4.8만 |
|---|
| 2025.12.02 | ₩36,444 | ₩36,484 | ₩36,176 | ₩36,230 | -0.59% | 8.5만 |
|---|
| 2025.12.01 | ₩36,551 | ₩36,577 | ₩36,323 | ₩36,390 | -0.44% | 8.6만 |
|---|
| 2025.11.28 | ₩36,323 | ₩36,765 | ₩36,056 | ₩36,644 | +0.88% | 3.8만 |
|---|
| 2025.11.26 | ₩36,270 | ₩36,510 | ₩36,096 | ₩36,296 | +0.07% | 9.2만 |
|---|
| 2025.11.25 | ₩35,895 | ₩36,163 | ₩35,775 | ₩36,136 | +0.67% | 10.7만 |
|---|
| 2025.11.24 | ₩35,548 | ₩35,869 | ₩35,441 | ₩35,762 | +0.60% | 10.4만 |
|---|
| 2025.11.21 | ₩35,079 | ₩35,748 | ₩35,013 | ₩35,307 | +0.65% | 16.6만 |
|---|
| 2025.11.20 | ₩35,641 | ₩36,243 | ₩35,013 | ₩35,013 | -1.76% | 13.2만 |
|---|
| 2025.11.19 | ₩35,240 | ₩35,441 | ₩35,186 | ₩35,441 | +0.57% | 14.3만 |
|---|
| 2025.11.18 | ₩35,360 | ₩35,574 | ₩35,186 | ₩35,200 | -0.45% | 13.9만 |
|---|
| 2025.11.17 | ₩36,190 | ₩36,190 | ₩35,521 | ₩35,614 | -1.59% | 7.9만 |
|---|
| 2025.11.14 | ₩36,056 | ₩36,350 | ₩35,989 | ₩36,190 | +0.37% | 8.4만 |
|---|
| 2025.11.13 | ₩36,363 | ₩36,644 | ₩36,216 | ₩36,216 | -0.40% | 12만 |
|---|
| 2025.11.12 | ₩36,417 | ₩36,805 | ₩36,390 | ₩36,551 | +0.37% | 8만 |
|---|
| 2025.11.11 | ₩36,136 | ₩36,551 | ₩36,109 | ₩36,403 | +0.74% | 7.3만 |
|---|
| 2025.11.10 | ₩35,909 | ₩36,216 | ₩35,895 | ₩36,149 | +0.67% | 7.8만 |
|---|
| 2025.11.07 | ₩35,788 | ₩35,949 | ₩35,454 | ₩35,668 | -0.34% | 14.9만 |
|---|
| 2025.11.06 | ₩35,989 | ₩36,109 | ₩35,762 | ₩35,909 | -0.22% | 26.9만 |
|---|
| 2025.11.05 | ₩35,788 | ₩35,935 | ₩35,588 | ₩35,922 | +0.37% | 6.6만 |
|---|
| 2025.11.04 | ₩35,976 | ₩35,976 | ₩35,588 | ₩35,655 | -0.89% | 16.3만 |
|---|
| 2025.11.03 | ₩36,270 | ₩36,270 | ₩35,976 | ₩36,123 | -0.41% | 5.9만 |
|---|
| 2025.10.31 | ₩36,243 | ₩36,323 | ₩36,123 | ₩36,256 | +0.04% | 7만 |
|---|
| 2025.10.30 | ₩35,976 | ₩36,323 | ₩35,976 | ₩36,123 | +0.41% | 11만 |
|---|
| 2025.10.29 | ₩36,510 | ₩36,671 | ₩36,149 | ₩36,230 | -0.77% | 8.6만 |
|---|
| 2025.10.28 | ₩36,671 | ₩36,831 | ₩36,310 | ₩36,497 | -0.47% | 12.7만 |
|---|
| 2025.10.27 | ₩36,831 | ₩36,885 | ₩36,444 | ₩36,698 | -0.36% | 11.3만 |
|---|
| 2025.10.24 | ₩36,457 | ₩36,698 | ₩36,444 | ₩36,444 | -0.04% | 10.3만 |
|---|
| 2025.10.23 | ₩36,016 | ₩36,323 | ₩35,788 | ₩36,283 | +0.74% | 9.8만 |
|---|
| 2025.10.22 | ₩36,163 | ₩36,323 | ₩35,869 | ₩35,869 | -0.81% | 7.8만 |
|---|
| 2025.10.21 | ₩36,056 | ₩36,256 | ₩35,721 | ₩36,083 | +0.07% | 7.3만 |
|---|
| 2025.10.20 | ₩35,775 | ₩36,109 | ₩35,735 | ₩35,962 | +0.52% | 6.6만 |
|---|
| 2025.10.17 | ₩35,681 | ₩36,002 | ₩35,655 | ₩35,681 | 0.00% | 8.1만 |
|---|
| 2025.10.16 | ₩36,310 | ₩36,470 | ₩35,828 | ₩35,869 | -1.22% | 6.4만 |
|---|
| 2025.10.15 | ₩36,270 | ₩36,470 | ₩35,976 | ₩36,203 | -0.18% | 6.3만 |
|---|
| 2025.10.14 | ₩35,788 | ₩36,270 | ₩35,721 | ₩35,922 | +0.37% | 10.1만 |
|---|
| 2025.10.13 | ₩35,721 | ₩36,216 | ₩35,574 | ₩35,922 | +0.56% | 9.3만 |
|---|
| 2025.10.10 | ₩36,216 | ₩36,417 | ₩35,387 | ₩35,481 | -2.03% | 13.3만 |
|---|