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 | ₩37,993 | ₩38,220 | ₩37,966 | ₩38,220 | +0.60% | 7.5만 |
| 2026.10.08 | ₩37,726 | ₩37,953 | ₩37,605 | ₩37,859 | +0.35% | 6.4만 |
| 2026.10.07 | ₩37,980 | ₩38,060 | ₩37,699 | ₩37,833 | -0.39% | 6.8만 |
| 2026.10.06 | ₩37,939 | ₩38,247 | ₩37,779 | ₩38,073 | +0.35% | 9.7만 |
| 2026.10.05 | ₩37,833 | ₩38,046 | ₩37,578 | ₩37,939 | +0.28% | 9.5만 |
| 2026.10.02 | ₩37,980 | ₩38,247 | ₩37,779 | ₩37,939 | -0.11% | 6.3만 |
| 2026.10.01 | ₩37,779 | ₩38,207 | ₩37,364 | ₩37,605 | -0.46% | 10.1만 |
| 2026.09.30 | ₩38,127 | ₩38,194 | ₩37,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,833 |
| -0.77% |
| 6.7만 |
| 2026.09.29 | ₩38,234 | ₩38,274 | ₩37,939 | ₩38,060 | -0.45% | 7.3만 |
|---|
| 2026.09.28 | ₩38,488 | ₩38,675 | ₩38,194 | ₩38,234 | -0.66% | 8.7만 |
|---|
| 2026.09.25 | ₩38,648 | ₩38,835 | ₩38,474 | ₩38,715 | +0.17% | 9.1만 |
|---|
| 2026.09.24 | ₩38,394 | ₩38,675 | ₩38,381 | ₩38,488 | +0.24% | 9.3만 |
|---|
| 2026.09.23 | ₩38,942 | ₩39,090 | ₩38,568 | ₩38,568 | -0.96% | 9.3만 |
|---|
| 2026.09.22 | ₩38,916 | ₩39,063 | ₩38,742 | ₩38,969 | +0.14% | 10.1만 |
|---|
| 2026.09.21 | ₩38,835 | ₩38,983 | ₩38,715 | ₩38,929 | +0.24% | 5.9만 |
|---|
| 2026.09.18 | ₩38,755 | ₩38,876 | ₩38,408 | ₩38,715 | -0.10% | 5.2만 |
|---|
| 2026.09.17 | ₩39,009 | ₩39,571 | ₩38,702 | ₩38,876 | -0.34% | 6.9만 |
|---|
| 2026.09.16 | ₩38,849 | ₩39,223 | ₩38,448 | ₩38,795 | -0.14% | 9.9만 |
|---|
| 2026.09.15 | ₩39,424 | ₩39,491 | ₩38,969 | ₩39,023 | -1.02% | 15만 |
|---|
| 2026.09.14 | ₩39,370 | ₩39,518 | ₩39,223 | ₩39,317 | -0.14% | 8만 |
|---|
| 2026.09.11 | ₩39,477 | ₩39,945 | ₩39,477 | ₩39,518 | +0.10% | 9.5만 |
|---|
| 2026.09.10 | ₩39,518 | ₩39,812 | ₩39,250 | ₩39,317 | -0.51% | 6.3만 |
|---|
| 2026.09.09 | ₩39,959 | ₩40,427 | ₩39,665 | ₩39,731 | -0.57% | 8.5만 |
|---|
| 2026.09.08 | ₩40,200 | ₩40,347 | ₩39,879 | ₩39,892 | -0.77% | 7.3만 |
|---|
| 2026.09.04 | ₩40,400 | ₩40,561 | ₩40,079 | ₩40,093 | -0.76% | 6.1만 |
|---|
| 2026.09.03 | ₩40,052 | ₩40,467 | ₩39,999 | ₩40,333 | +0.70% | 10.9만 |
|---|
| 2026.09.02 | ₩40,012 | ₩40,307 | ₩39,905 | ₩39,972 | -0.10% | 31.6만 |
|---|
| 2026.09.01 | ₩40,213 | ₩40,948 | ₩39,919 | ₩40,012 | -0.50% | 9.2만 |
|---|
| 2026.08.31 | ₩40,520 | ₩40,520 | ₩40,320 | ₩40,333 | -0.46% | 9.2만 |
|---|
| 2026.08.28 | ₩40,534 | ₩40,694 | ₩40,454 | ₩40,520 | -0.03% | 7.6만 |
|---|
| 2026.08.27 | ₩40,708 | ₩40,935 | ₩40,494 | ₩40,561 | -0.36% | 10.4만 |
|---|
| 2026.08.26 | ₩40,788 | ₩40,948 | ₩40,721 | ₩40,748 | -0.10% | 7.8만 |
|---|
| 2026.08.25 | ₩40,989 | ₩41,122 | ₩40,721 | ₩40,908 | -0.20% | 10.2만 |
|---|
| 2026.08.24 | ₩40,855 | ₩40,868 | ₩40,561 | ₩40,654 | -0.49% | 10.4만 |
|---|
| 2026.08.21 | ₩40,400 | ₩40,748 | ₩40,400 | ₩40,654 | +0.63% | 11만 |
|---|
| 2026.08.20 | ₩40,520 | ₩40,868 | ₩40,307 | ₩40,307 | -0.53% | 7.4만 |
|---|
| 2026.08.19 | ₩40,721 | ₩40,975 | ₩40,708 | ₩40,708 | -0.03% | 7만 |
|---|
| 2026.08.18 | ₩40,801 | ₩40,975 | ₩40,641 | ₩40,721 | -0.20% | 4.9만 |
|---|
| 2026.08.17 | ₩40,908 | ₩41,189 | ₩40,841 | ₩40,962 | +0.13% | 9만 |
|---|
| 2026.08.14 | ₩41,243 | ₩41,403 | ₩41,122 | ₩41,136 | -0.26% | 7.3만 |
|---|
| 2026.08.13 | ₩41,430 | ₩41,457 | ₩41,136 | ₩41,310 | -0.29% | 8.8만 |
|---|
| 2026.08.12 | ₩40,908 | ₩41,149 | ₩40,734 | ₩41,055 | +0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩40,734 | ₩41,029 | ₩40,734 | ₩40,855 | +0.30% | 4.8만 |
|---|
| 2026.08.10 | ₩40,627 | ₩40,922 | ₩40,440 | ₩40,788 | +0.39% | 9.9만 |
|---|
| 2026.08.07 | ₩40,627 | ₩40,788 | ₩40,480 | ₩40,641 | +0.03% | 7.7만 |
|---|
| 2026.08.06 | ₩40,387 | ₩40,574 | ₩40,200 | ₩40,320 | -0.17% | 5.5만 |
|---|
| 2026.08.05 | ₩40,547 | ₩40,694 | ₩40,320 | ₩40,360 | -0.46% | 10.7만 |
|---|
| 2026.08.04 | ₩39,959 | ₩40,520 | ₩39,959 | ₩40,373 | +1.04% | 13.1만 |
|---|
| 2026.08.03 | ₩39,919 | ₩40,159 | ₩39,919 | ₩40,106 | +0.47% | 7.8만 |
|---|
| 2026.07.31 | ₩39,905 | ₩39,972 | ₩39,584 | ₩39,798 | -0.27% | 8만 |
|---|
| 2026.07.30 | ₩39,745 | ₩40,039 | ₩39,584 | ₩39,772 | +0.07% | 6.8만 |
|---|
| 2026.07.29 | ₩39,919 | ₩40,119 | ₩39,477 | ₩39,558 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩40,052 | ₩40,133 | ₩39,919 | ₩40,119 | +0.17% | 5.6만 |
|---|
| 2026.07.27 | ₩40,093 | ₩40,253 | ₩39,798 | ₩39,879 | -0.53% | 11.5만 |
|---|
| 2026.07.24 | ₩39,638 | ₩39,919 | ₩39,584 | ₩39,758 | +0.30% | 8.4만 |
|---|
| 2026.07.23 | ₩39,411 | ₩39,624 | ₩39,317 | ₩39,504 | +0.24% | 9.9만 |
|---|
| 2026.07.22 | ₩39,598 | ₩39,919 | ₩39,518 | ₩39,611 | +0.03% | 6.6만 |
|---|
| 2026.07.21 | ₩39,518 | ₩39,651 | ₩39,344 | ₩39,598 | +0.20% | 8.3만 |
|---|
| 2026.07.20 | ₩39,584 | ₩39,865 | ₩38,956 | ₩39,237 | -0.88% | 16.6만 |
|---|
| 2026.07.17 | ₩39,504 | ₩39,905 | ₩39,504 | ₩39,624 | +0.30% | 9.3만 |
|---|
| 2026.07.16 | ₩39,945 | ₩40,333 | ₩39,892 | ₩39,919 | -0.07% | 8.8만 |
|---|
| 2026.07.15 | ₩39,919 | ₩40,213 | ₩39,919 | ₩40,039 | +0.30% | 8.4만 |
|---|
| 2026.07.14 | ₩39,745 | ₩40,079 | ₩39,745 | ₩39,986 | +0.61% | 12.2만 |
|---|
| 2026.07.13 | ₩39,691 | ₩40,012 | ₩39,691 | ₩39,812 | +0.30% | 9.3만 |
|---|
| 2026.07.10 | ₩39,705 | ₩39,879 | ₩39,638 | ₩39,691 | -0.03% | 7.9만 |
|---|
| 2026.07.09 | ₩39,745 | ₩39,785 | ₩39,518 | ₩39,638 | -0.27% | 9.7만 |
|---|
| 2026.07.08 | ₩39,758 | ₩39,852 | ₩39,411 | ₩39,571 | -0.47% | 10.3만 |
|---|
| 2026.07.07 | ₩39,865 | ₩40,039 | ₩39,705 | ₩39,892 | +0.07% | 11.2만 |
|---|
| 2026.07.06 | ₩39,584 | ₩40,119 | ₩39,584 | ₩39,879 | +0.74% | 15.8만 |
|---|
| 2026.07.02 | ₩39,491 | ₩39,705 | ₩39,357 | ₩39,544 | +0.14% | 5만 |
|---|
| 2026.07.01 | ₩39,384 | ₩39,504 | ₩39,170 | ₩39,384 | 0.00% | 7.4만 |
|---|
| 2026.06.30 | ₩38,969 | ₩39,451 | ₩38,969 | ₩39,317 | +0.89% | 11.4만 |
|---|
| 2026.06.29 | ₩38,849 | ₩39,197 | ₩38,849 | ₩39,049 | +0.52% | 8.9만 |
|---|
| 2026.06.26 | ₩38,662 | ₩39,156 | ₩38,474 | ₩38,474 | -0.48% | 6.3만 |
|---|
| 2026.06.25 | ₩38,755 | ₩39,103 | ₩38,715 | ₩38,809 | +0.14% | 7.1만 |
|---|
| 2026.06.24 | ₩38,515 | ₩38,916 | ₩38,354 | ₩38,488 | -0.07% | 8.9만 |
|---|
| 2026.06.23 | ₩38,448 | ₩38,648 | ₩38,073 | ₩38,622 | +0.45% | 15.2만 |
|---|
| 2026.06.22 | ₩38,675 | ₩38,929 | ₩38,635 | ₩38,742 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩38,902 | ₩39,250 | ₩38,742 | ₩38,742 | -0.41% | 10.5만 |
|---|
| 2026.06.17 | ₩39,197 | ₩39,397 | ₩38,608 | ₩38,622 | -1.47% | 9.1만 |
|---|
| 2026.06.16 | ₩39,210 | ₩39,397 | ₩39,076 | ₩39,183 | -0.07% | 7.6만 |
|---|
| 2026.06.15 | ₩39,090 | ₩39,504 | ₩38,996 | ₩39,183 | +0.24% | 9.2만 |
|---|
| 2026.06.12 | ₩38,902 | ₩39,116 | ₩38,835 | ₩38,956 | +0.14% | 12.3만 |
|---|
| 2026.06.11 | ₩38,341 | ₩38,769 | ₩38,247 | ₩38,769 | +1.12% | 11.1만 |
|---|
| 2026.06.10 | ₩38,180 | ₩38,715 | ₩38,087 | ₩38,140 | -0.11% | 15.3만 |
|---|
| 2026.06.09 | ₩38,568 | ₩38,715 | ₩37,699 | ₩38,167 | -1.04% | 30.7만 |
|---|
| 2026.06.08 | ₩38,421 | ₩38,688 | ₩38,180 | ₩38,260 | -0.42% | 13.5만 |
|---|
| 2026.06.05 | ₩38,822 | ₩38,929 | ₩38,006 | ₩38,207 | -1.58% | 16.5만 |
|---|
| 2026.06.04 | ₩38,782 | ₩39,009 | ₩38,769 | ₩38,862 | +0.21% | 18.7만 |
|---|
| 2026.06.03 | ₩39,063 | ₩39,103 | ₩38,795 | ₩38,809 | -0.65% | 10.2만 |
|---|
| 2026.06.02 | ₩38,916 | ₩39,477 | ₩38,782 | ₩39,036 | +0.31% | 13.1만 |
|---|
| 2026.06.01 | ₩39,049 | ₩39,277 | ₩38,902 | ₩39,036 | -0.03% | 9.1만 |
|---|
| 2026.05.29 | ₩38,983 | ₩39,344 | ₩38,983 | ₩39,103 | +0.31% | 13만 |
|---|
| 2026.05.28 | ₩39,183 | ₩39,424 | ₩38,996 | ₩39,183 | 0.00% | 7.7만 |
|---|
| 2026.05.27 | ₩39,277 | ₩39,504 | ₩39,049 | ₩39,237 | -0.10% | 7.7만 |
|---|
| 2026.05.26 | ₩39,290 | ₩39,370 | ₩38,916 | ₩39,156 | -0.34% | 27.8만 |
|---|
| 2026.05.22 | ₩38,902 | ₩39,116 | ₩38,755 | ₩38,889 | -0.03% | 10만 |
|---|
| 2026.05.21 | ₩38,849 | ₩38,916 | ₩38,662 | ₩38,822 | -0.07% | 13.5만 |
|---|
| 2026.05.20 | ₩38,488 | ₩38,916 | ₩38,448 | ₩38,809 | +0.83% | 11.3만 |
|---|
| 2026.05.19 | ₩38,488 | ₩38,755 | ₩38,461 | ₩38,501 | +0.03% | 27.8만 |
|---|
| 2026.05.18 | ₩38,488 | ₩38,782 | ₩38,127 | ₩38,528 | +0.10% | 21.4만 |
|---|
| 2026.05.15 | ₩38,728 | ₩39,330 | ₩38,354 | ₩38,381 | -0.90% | 13.9만 |
|---|
| 2026.05.14 | ₩38,795 | ₩39,103 | ₩38,795 | ₩38,942 | +0.38% | 9.4만 |
|---|
| 2026.05.13 | ₩39,076 | ₩39,263 | ₩38,675 | ₩39,049 | -0.07% | 7.8만 |
|---|
| 2026.05.12 | ₩39,036 | ₩39,156 | ₩38,755 | ₩38,969 | -0.17% | 8.4만 |
|---|
| 2026.05.11 | ₩38,782 | ₩39,250 | ₩38,782 | ₩39,049 | +0.69% | 12만 |
|---|
| 2026.05.08 | ₩38,996 | ₩39,250 | ₩38,822 | ₩38,902 | -0.24% | 13.5만 |
|---|
| 2026.05.07 | ₩39,063 | ₩39,237 | ₩38,876 | ₩38,929 | -0.34% | 7.8만 |
|---|
| 2026.05.06 | ₩38,862 | ₩39,290 | ₩38,862 | ₩39,143 | +0.72% | 11.7만 |
|---|
| 2026.05.05 | ₩38,996 | ₩39,130 | ₩38,782 | ₩38,835 | -0.41% | 14.2만 |
|---|
| 2026.05.04 | ₩39,290 | ₩39,504 | ₩38,675 | ₩38,969 | -0.82% | 9.9만 |
|---|
| 2026.05.01 | ₩39,384 | ₩39,558 | ₩39,263 | ₩39,330 | -0.14% | 7.7만 |
|---|
| 2026.04.30 | ₩39,049 | ₩39,357 | ₩38,782 | ₩39,197 | +0.38% | 12.4만 |
|---|
| 2026.04.29 | ₩38,983 | ₩39,090 | ₩38,755 | ₩38,769 | -0.55% | 14.3만 |
|---|
| 2026.04.28 | ₩38,956 | ₩39,317 | ₩38,916 | ₩38,956 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩39,263 | ₩39,424 | ₩39,036 | ₩39,116 | -0.37% | 7.2만 |
|---|
| 2026.04.24 | ₩39,183 | ₩39,464 | ₩39,090 | ₩39,170 | -0.03% | 10만 |
|---|
| 2026.04.23 | ₩39,277 | ₩39,451 | ₩38,916 | ₩39,103 | -0.44% | 14.1만 |
|---|
| 2026.04.22 | ₩39,250 | ₩39,317 | ₩39,116 | ₩39,304 | +0.14% | 9.1만 |
|---|
| 2026.04.21 | ₩39,263 | ₩39,304 | ₩38,809 | ₩39,090 | -0.44% | 7만 |
|---|
| 2026.04.20 | ₩39,076 | ₩39,290 | ₩38,916 | ₩39,063 | -0.03% | 14.9만 |
|---|
| 2026.04.17 | ₩38,688 | ₩39,143 | ₩38,448 | ₩39,130 | +1.14% | 22.8만 |
|---|
| 2026.04.16 | ₩38,434 | ₩38,728 | ₩38,434 | ₩38,581 | +0.38% | 7.7만 |
|---|
| 2026.04.15 | ₩38,541 | ₩38,849 | ₩38,287 | ₩38,728 | +0.49% | 8.3만 |
|---|
| 2026.04.14 | ₩38,234 | ₩38,782 | ₩38,234 | ₩38,608 | +0.98% | 11만 |
|---|
| 2026.04.13 | ₩38,180 | ₩38,381 | ₩37,980 | ₩38,274 | +0.25% | 6.1만 |
|---|
| 2026.04.10 | ₩38,234 | ₩38,367 | ₩38,140 | ₩38,234 | 0.00% | 8.2만 |
|---|
| 2026.04.09 | ₩37,645 | ₩38,354 | ₩37,645 | ₩38,140 | +1.31% | 8.2만 |
|---|
| 2026.04.08 | ₩37,498 | ₩37,939 | ₩37,364 | ₩37,699 | +0.53% | 7.5만 |
|---|
| 2026.04.07 | ₩36,589 | ₩36,923 | ₩36,402 | ₩36,723 | +0.37% | 9.8만 |
|---|
| 2026.04.06 | ₩36,562 | ₩37,231 | ₩36,402 | ₩36,736 | +0.48% | 9.8만 |
|---|
| 2026.04.02 | ₩36,308 | ₩36,870 | ₩36,308 | ₩36,602 | +0.81% | 5.2만 |
|---|
| 2026.04.01 | ₩36,335 | ₩37,084 | ₩36,121 | ₩36,642 | +0.85% | 12.5만 |
|---|
| 2026.03.31 | ₩35,251 | ₩36,107 | ₩35,251 | ₩36,014 | +2.16% | 9만 |
|---|
| 2026.03.30 | ₩35,171 | ₩35,639 | ₩34,957 | ₩35,051 | -0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩35,171 | ₩35,465 | ₩35,024 | ₩35,024 | -0.42% | 9.2만 |
|---|
| 2026.03.26 | ₩36,081 | ₩36,281 | ₩35,465 | ₩35,465 | -1.70% | 10.7만 |
|---|
| 2026.03.25 | ₩36,335 | ₩36,575 | ₩36,107 | ₩36,281 | -0.15% | 10.5만 |
|---|
| 2026.03.24 | ₩35,666 | ₩36,067 | ₩35,171 | ₩35,947 | +0.79% | 17.3만 |
|---|
| 2026.03.23 | ₩35,706 | ₩36,107 | ₩35,586 | ₩35,786 | +0.22% | 16.1만 |
|---|
| 2026.03.20 | ₩35,800 | ₩36,107 | ₩35,078 | ₩35,225 | -1.61% | 11.3만 |
|---|
| 2026.03.19 | ₩36,094 | ₩36,094 | ₩35,185 | ₩35,960 | -0.37% | 10.9만 |
|---|
| 2026.03.18 | ₩36,629 | ₩36,870 | ₩36,174 | ₩36,268 | -0.99% | 8.6만 |
|---|
| 2026.03.17 | ₩36,749 | ₩36,977 | ₩36,602 | ₩36,803 | +0.15% | 7.5만 |
|---|
| 2026.03.16 | ₩36,789 | ₩37,017 | ₩36,602 | ₩36,789 | 0.00% | 8.6만 |
|---|
| 2026.03.13 | ₩36,589 | ₩36,950 | ₩36,482 | ₩36,482 | -0.29% | 15.6만 |
|---|
| 2026.03.12 | ₩36,736 | ₩37,110 | ₩36,509 | ₩36,535 | -0.55% | 8.6만 |
|---|
| 2026.03.11 | ₩37,084 | ₩37,177 | ₩36,749 | ₩37,070 | -0.04% | 11.9만 |
|---|
| 2026.03.10 | ₩37,084 | ₩37,538 | ₩36,923 | ₩37,164 | +0.22% | 10.4만 |
|---|
| 2026.03.09 | ₩36,776 | ₩37,097 | ₩36,375 | ₩36,950 | +0.47% | 12.3만 |
|---|
| 2026.03.06 | ₩37,324 | ₩37,726 | ₩37,043 | ₩37,177 | -0.39% | 12.1만 |
|---|
| 2026.03.05 | ₩38,194 | ₩38,327 | ₩37,565 | ₩37,699 | -1.30% | 10.9만 |
|---|
| 2026.03.04 | ₩38,341 | ₩38,515 | ₩38,234 | ₩38,274 | -0.17% | 12.6만 |
|---|
| 2026.03.03 | ₩38,180 | ₩38,635 | ₩37,685 | ₩38,314 | +0.35% | 14.1만 |
|---|
| 2026.03.02 | ₩38,421 | ₩38,916 | ₩38,220 | ₩38,809 | +1.01% | 7.4만 |
|---|
| 2026.02.27 | ₩38,702 | ₩38,782 | ₩38,434 | ₩38,608 | -0.24% | 12만 |
|---|
| 2026.02.26 | ₩39,049 | ₩39,049 | ₩38,635 | ₩38,876 | -0.45% | 18.5만 |
|---|
| 2026.02.25 | ₩39,090 | ₩39,103 | ₩38,809 | ₩38,983 | -0.27% | 10.9만 |
|---|
| 2026.02.24 | ₩38,862 | ₩39,103 | ₩38,742 | ₩38,902 | +0.10% | 7.7만 |
|---|
| 2026.02.23 | ₩39,049 | ₩39,116 | ₩38,675 | ₩38,769 | -0.72% | 15.3만 |
|---|
| 2026.02.20 | ₩38,942 | ₩39,116 | ₩38,795 | ₩39,009 | +0.17% | 11.5만 |
|---|
| 2026.02.19 | ₩39,009 | ₩39,090 | ₩38,474 | ₩38,916 | -0.24% | 11.5만 |
|---|
| 2026.02.18 | ₩38,983 | ₩39,116 | ₩38,889 | ₩39,009 | +0.07% | 14.8만 |
|---|
| 2026.02.17 | ₩39,009 | ₩39,197 | ₩38,648 | ₩39,023 | +0.03% | 11.9만 |
|---|
| 2026.02.13 | ₩38,755 | ₩39,036 | ₩38,648 | ₩38,889 | +0.35% | 7.9만 |
|---|
| 2026.02.12 | ₩39,049 | ₩39,277 | ₩38,688 | ₩38,849 | -0.51% | 16.6만 |
|---|
| 2026.02.11 | ₩39,183 | ₩39,397 | ₩38,769 | ₩39,063 | -0.31% | 15.6만 |
|---|
| 2026.02.10 | ₩39,023 | ₩39,304 | ₩38,996 | ₩39,090 | +0.17% | 13.2만 |
|---|
| 2026.02.09 | ₩38,809 | ₩39,384 | ₩38,728 | ₩39,063 | +0.65% | 24.4만 |
|---|
| 2026.02.06 | ₩38,354 | ₩38,849 | ₩38,354 | ₩38,782 | +1.12% | 12.6만 |
|---|
| 2026.02.05 | ₩38,247 | ₩38,474 | ₩38,180 | ₩38,314 | +0.17% | 15만 |
|---|
| 2026.02.04 | ₩38,220 | ₩38,568 | ₩38,220 | ₩38,515 | +0.77% | 11.4만 |
|---|
| 2026.02.03 | ₩38,087 | ₩38,528 | ₩38,087 | ₩38,301 | +0.56% | 12.2만 |
|---|
| 2026.02.02 | ₩37,766 | ₩38,341 | ₩37,766 | ₩38,167 | +1.06% | 10.8만 |
|---|
| 2026.01.30 | ₩38,060 | ₩38,301 | ₩37,685 | ₩37,980 | -0.21% | 13.8만 |
|---|
| 2026.01.29 | ₩38,434 | ₩38,488 | ₩37,939 | ₩38,087 | -0.90% | 17.5만 |
|---|
| 2026.01.28 | ₩38,581 | ₩38,782 | ₩38,247 | ₩38,314 | -0.69% | 12.3만 |
|---|
| 2026.01.27 | ₩38,488 | ₩38,515 | ₩38,247 | ₩38,421 | -0.17% | 8.9만 |
|---|
| 2026.01.26 | ₩38,247 | ₩38,434 | ₩38,073 | ₩38,327 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩38,167 | ₩38,247 | ₩38,020 | ₩38,100 | -0.18% | 11만 |
|---|
| 2026.01.22 | ₩38,113 | ₩38,207 | ₩38,033 | ₩38,207 | +0.25% | 13.5만 |
|---|
| 2026.01.21 | ₩37,525 | ₩37,886 | ₩37,525 | ₩37,886 | +0.96% | 16.7만 |
|---|
| 2026.01.20 | ₩37,619 | ₩37,873 | ₩37,405 | ₩37,418 | -0.53% | 18.5만 |
|---|
| 2026.01.16 | ₩37,899 | ₩38,113 | ₩37,819 | ₩37,939 | +0.11% | 12.3만 |
|---|
| 2026.01.15 | ₩37,779 | ₩38,046 | ₩37,779 | ₩37,859 | +0.21% | 13.3만 |
|---|
| 2026.01.14 | ₩38,033 | ₩38,113 | ₩37,966 | ₩37,966 | -0.18% | 21.2만 |
|---|
| 2026.01.13 | ₩38,327 | ₩38,381 | ₩38,113 | ₩38,167 | -0.42% | 25.2만 |
|---|
| 2026.01.12 | ₩38,020 | ₩38,247 | ₩38,020 | ₩38,247 | +0.60% | 25.8만 |
|---|
| 2026.01.09 | ₩37,806 | ₩38,167 | ₩37,699 | ₩38,087 | +0.74% | 12.2만 |
|---|
| 2026.01.08 | ₩37,538 | ₩37,739 | ₩37,538 | ₩37,712 | +0.46% | 10만 |
|---|
| 2026.01.07 | ₩37,806 | ₩37,846 | ₩37,578 | ₩37,619 | -0.50% | 8.7만 |
|---|
| 2026.01.06 | ₩37,485 | ₩37,806 | ₩37,445 | ₩37,712 | +0.61% | 9.6만 |
|---|
| 2026.01.05 | ₩37,257 | ₩37,525 | ₩37,257 | ₩37,445 | +0.50% | 15.8만 |
|---|
| 2026.01.02 | ₩37,217 | ₩37,284 | ₩36,910 | ₩37,150 | -0.18% | 14.2만 |
|---|
| 2025.12.31 | ₩37,177 | ₩37,257 | ₩37,110 | ₩37,137 | -0.11% | 13.1만 |
|---|
| 2025.12.30 | ₩37,244 | ₩37,271 | ₩37,177 | ₩37,231 | -0.04% | 11.6만 |
|---|
| 2025.12.29 | ₩37,204 | ₩37,298 | ₩37,150 | ₩37,257 | +0.14% | 13.9만 |
|---|
| 2025.12.26 | ₩37,110 | ₩37,351 | ₩37,043 | ₩37,191 | +0.22% | 10.7만 |
|---|
| 2025.12.24 | ₩36,937 | ₩37,110 | ₩36,937 | ₩37,030 | +0.25% | 5.5만 |
|---|
| 2025.12.23 | ₩36,896 | ₩37,030 | ₩36,870 | ₩36,950 | +0.14% | 10.4만 |
|---|
| 2025.12.22 | ₩36,923 | ₩37,070 | ₩36,669 | ₩36,870 | -0.14% | 11.8만 |
|---|
| 2025.12.19 | ₩36,642 | ₩36,963 | ₩36,602 | ₩36,910 | +0.73% | 19.9만 |
|---|
| 2025.12.18 | ₩36,509 | ₩36,642 | ₩36,335 | ₩36,509 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩36,442 | ₩36,669 | ₩36,188 | ₩36,188 | -0.70% | 6.2만 |
|---|
| 2025.12.16 | ₩36,402 | ₩36,602 | ₩36,268 | ₩36,468 | +0.18% | 8.4만 |
|---|
| 2025.12.15 | ₩36,509 | ₩36,562 | ₩36,375 | ₩36,442 | -0.18% | 8.3만 |
|---|
| 2025.12.12 | ₩36,455 | ₩36,589 | ₩36,214 | ₩36,268 | -0.51% | 7.4만 |
|---|
| 2025.12.11 | ₩36,335 | ₩36,736 | ₩36,295 | ₩36,629 | +0.81% | 12만 |
|---|
| 2025.12.10 | ₩36,000 | ₩36,549 | ₩35,974 | ₩36,375 | +1.04% | 22.8만 |
|---|
| 2025.12.09 | ₩36,281 | ₩36,549 | ₩36,241 | ₩36,241 | -0.11% | 17.2만 |
|---|
| 2025.12.08 | ₩36,723 | ₩36,763 | ₩36,134 | ₩36,361 | -0.98% | 8.9만 |
|---|
| 2025.12.05 | ₩36,388 | ₩36,709 | ₩36,388 | ₩36,575 | +0.51% | 8.4만 |
|---|
| 2025.12.04 | ₩36,629 | ₩36,709 | ₩36,375 | ₩36,455 | -0.47% | 6.3만 |
|---|
| 2025.12.03 | ₩36,228 | ₩36,468 | ₩36,174 | ₩36,468 | +0.66% | 4.8만 |
|---|
| 2025.12.02 | ₩36,442 | ₩36,482 | ₩36,174 | ₩36,228 | -0.59% | 8.5만 |
|---|
| 2025.12.01 | ₩36,549 | ₩36,575 | ₩36,321 | ₩36,388 | -0.44% | 8.6만 |
|---|
| 2025.11.28 | ₩36,321 | ₩36,763 | ₩36,054 | ₩36,642 | +0.88% | 3.8만 |
|---|
| 2025.11.26 | ₩36,268 | ₩36,509 | ₩36,094 | ₩36,295 | +0.07% | 9.2만 |
|---|
| 2025.11.25 | ₩35,893 | ₩36,161 | ₩35,773 | ₩36,134 | +0.67% | 10.7만 |
|---|
| 2025.11.24 | ₩35,546 | ₩35,867 | ₩35,439 | ₩35,760 | +0.60% | 10.4만 |
|---|
| 2025.11.21 | ₩35,078 | ₩35,746 | ₩35,011 | ₩35,305 | +0.65% | 16.6만 |
|---|
| 2025.11.20 | ₩35,639 | ₩36,241 | ₩35,011 | ₩35,011 | -1.76% | 13.2만 |
|---|
| 2025.11.19 | ₩35,238 | ₩35,439 | ₩35,185 | ₩35,439 | +0.57% | 14.3만 |
|---|
| 2025.11.18 | ₩35,358 | ₩35,572 | ₩35,185 | ₩35,198 | -0.45% | 13.9만 |
|---|
| 2025.11.17 | ₩36,188 | ₩36,188 | ₩35,519 | ₩35,613 | -1.59% | 7.9만 |
|---|
| 2025.11.14 | ₩36,054 | ₩36,348 | ₩35,987 | ₩36,188 | +0.37% | 8.4만 |
|---|
| 2025.11.13 | ₩36,361 | ₩36,642 | ₩36,214 | ₩36,214 | -0.40% | 12만 |
|---|
| 2025.11.12 | ₩36,415 | ₩36,803 | ₩36,388 | ₩36,549 | +0.37% | 8만 |
|---|
| 2025.11.11 | ₩36,134 | ₩36,549 | ₩36,107 | ₩36,402 | +0.74% | 7.3만 |
|---|
| 2025.11.10 | ₩35,907 | ₩36,214 | ₩35,893 | ₩36,147 | +0.67% | 7.8만 |
|---|
| 2025.11.07 | ₩35,786 | ₩35,947 | ₩35,452 | ₩35,666 | -0.34% | 14.9만 |
|---|
| 2025.11.06 | ₩35,987 | ₩36,107 | ₩35,760 | ₩35,907 | -0.22% | 26.9만 |
|---|
| 2025.11.05 | ₩35,786 | ₩35,934 | ₩35,586 | ₩35,920 | +0.37% | 6.6만 |
|---|
| 2025.11.04 | ₩35,974 | ₩35,974 | ₩35,586 | ₩35,653 | -0.89% | 16.3만 |
|---|
| 2025.11.03 | ₩36,268 | ₩36,268 | ₩35,974 | ₩36,121 | -0.41% | 5.9만 |
|---|
| 2025.10.31 | ₩36,241 | ₩36,321 | ₩36,121 | ₩36,254 | +0.04% | 7만 |
|---|
| 2025.10.30 | ₩35,974 | ₩36,321 | ₩35,974 | ₩36,121 | +0.41% | 11만 |
|---|
| 2025.10.29 | ₩36,509 | ₩36,669 | ₩36,147 | ₩36,228 | -0.77% | 8.6만 |
|---|
| 2025.10.28 | ₩36,669 | ₩36,830 | ₩36,308 | ₩36,495 | -0.47% | 12.7만 |
|---|
| 2025.10.27 | ₩36,830 | ₩36,883 | ₩36,442 | ₩36,696 | -0.36% | 11.3만 |
|---|
| 2025.10.24 | ₩36,455 | ₩36,696 | ₩36,442 | ₩36,442 | -0.04% | 10.3만 |
|---|
| 2025.10.23 | ₩36,014 | ₩36,321 | ₩35,786 | ₩36,281 | +0.74% | 9.8만 |
|---|
| 2025.10.22 | ₩36,161 | ₩36,321 | ₩35,867 | ₩35,867 | -0.81% | 7.8만 |
|---|
| 2025.10.21 | ₩36,054 | ₩36,254 | ₩35,720 | ₩36,081 | +0.07% | 7.3만 |
|---|
| 2025.10.20 | ₩35,773 | ₩36,107 | ₩35,733 | ₩35,960 | +0.52% | 6.6만 |
|---|
| 2025.10.17 | ₩35,679 | ₩36,000 | ₩35,653 | ₩35,679 | 0.00% | 8.1만 |
|---|
| 2025.10.16 | ₩36,308 | ₩36,468 | ₩35,827 | ₩35,867 | -1.22% | 6.4만 |
|---|
| 2025.10.15 | ₩36,268 | ₩36,468 | ₩35,974 | ₩36,201 | -0.18% | 6.3만 |
|---|
| 2025.10.14 | ₩35,786 | ₩36,268 | ₩35,720 | ₩35,920 | +0.37% | 10.1만 |
|---|
| 2025.10.13 | ₩35,720 | ₩36,214 | ₩35,572 | ₩35,920 | +0.56% | 9.3만 |
|---|
| 2025.10.10 | ₩36,214 | ₩36,415 | ₩35,385 | ₩35,479 | -2.03% | 13.3만 |
|---|