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 | ₩37,950 | ₩38,177 | ₩37,923 | ₩38,177 | +0.60% | 7.5만 |
| 2026.10.08 | ₩37,682 | ₩37,909 | ₩37,562 | ₩37,816 | +0.35% | 6.4만 |
| 2026.10.07 | ₩37,936 | ₩38,016 | ₩37,656 | ₩37,789 | -0.39% | 6.8만 |
| 2026.10.06 | ₩37,896 | ₩38,203 | ₩37,736 | ₩38,030 | +0.35% | 9.7만 |
| 2026.10.05 | ₩37,789 | ₩38,003 | ₩37,535 | ₩37,896 | +0.28% | 9.5만 |
| 2026.10.02 | ₩37,936 | ₩38,203 | ₩37,736 | ₩37,896 | -0.11% | 6.3만 |
| 2026.10.01 | ₩37,736 | ₩38,163 | ₩37,322 | ₩37,562 | -0.46% | 10.1만 |
| 2026.09.30 | ₩38,083 | ₩38,150 | ₩37,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,789 |
| -0.77% |
| 6.7만 |
| 2026.09.29 | ₩38,190 | ₩38,230 | ₩37,896 | ₩38,016 | -0.45% | 7.3만 |
|---|
| 2026.09.28 | ₩38,444 | ₩38,631 | ₩38,150 | ₩38,190 | -0.66% | 8.7만 |
|---|
| 2026.09.25 | ₩38,604 | ₩38,791 | ₩38,430 | ₩38,671 | +0.17% | 9.1만 |
|---|
| 2026.09.24 | ₩38,350 | ₩38,631 | ₩38,337 | ₩38,444 | +0.24% | 9.3만 |
|---|
| 2026.09.23 | ₩38,898 | ₩39,045 | ₩38,524 | ₩38,524 | -0.96% | 9.3만 |
|---|
| 2026.09.22 | ₩38,871 | ₩39,018 | ₩38,698 | ₩38,925 | +0.14% | 10.1만 |
|---|
| 2026.09.21 | ₩38,791 | ₩38,938 | ₩38,671 | ₩38,885 | +0.24% | 5.9만 |
|---|
| 2026.09.18 | ₩38,711 | ₩38,831 | ₩38,364 | ₩38,671 | -0.10% | 5.2만 |
|---|
| 2026.09.17 | ₩38,965 | ₩39,526 | ₩38,657 | ₩38,831 | -0.34% | 6.9만 |
|---|
| 2026.09.16 | ₩38,804 | ₩39,178 | ₩38,404 | ₩38,751 | -0.14% | 9.9만 |
|---|
| 2026.09.15 | ₩39,379 | ₩39,446 | ₩38,925 | ₩38,978 | -1.02% | 15만 |
|---|
| 2026.09.14 | ₩39,325 | ₩39,472 | ₩39,178 | ₩39,272 | -0.14% | 8만 |
|---|
| 2026.09.11 | ₩39,432 | ₩39,900 | ₩39,432 | ₩39,472 | +0.10% | 9.5만 |
|---|
| 2026.09.10 | ₩39,472 | ₩39,766 | ₩39,205 | ₩39,272 | -0.51% | 6.3만 |
|---|
| 2026.09.09 | ₩39,913 | ₩40,381 | ₩39,619 | ₩39,686 | -0.57% | 8.5만 |
|---|
| 2026.09.08 | ₩40,154 | ₩40,300 | ₩39,833 | ₩39,846 | -0.77% | 7.3만 |
|---|
| 2026.09.04 | ₩40,354 | ₩40,514 | ₩40,033 | ₩40,047 | -0.76% | 6.1만 |
|---|
| 2026.09.03 | ₩40,007 | ₩40,421 | ₩39,953 | ₩40,287 | +0.70% | 10.9만 |
|---|
| 2026.09.02 | ₩39,967 | ₩40,260 | ₩39,860 | ₩39,926 | -0.10% | 31.6만 |
|---|
| 2026.09.01 | ₩40,167 | ₩40,902 | ₩39,873 | ₩39,967 | -0.50% | 9.2만 |
|---|
| 2026.08.31 | ₩40,474 | ₩40,474 | ₩40,274 | ₩40,287 | -0.46% | 9.2만 |
|---|
| 2026.08.28 | ₩40,487 | ₩40,648 | ₩40,407 | ₩40,474 | -0.03% | 7.6만 |
|---|
| 2026.08.27 | ₩40,661 | ₩40,888 | ₩40,447 | ₩40,514 | -0.36% | 10.4만 |
|---|
| 2026.08.26 | ₩40,741 | ₩40,902 | ₩40,675 | ₩40,701 | -0.10% | 7.8만 |
|---|
| 2026.08.25 | ₩40,942 | ₩41,075 | ₩40,675 | ₩40,862 | -0.20% | 10.2만 |
|---|
| 2026.08.24 | ₩40,808 | ₩40,821 | ₩40,514 | ₩40,608 | -0.49% | 10.4만 |
|---|
| 2026.08.21 | ₩40,354 | ₩40,701 | ₩40,354 | ₩40,608 | +0.63% | 11만 |
|---|
| 2026.08.20 | ₩40,474 | ₩40,821 | ₩40,260 | ₩40,260 | -0.53% | 7.4만 |
|---|
| 2026.08.19 | ₩40,675 | ₩40,928 | ₩40,661 | ₩40,661 | -0.03% | 7만 |
|---|
| 2026.08.18 | ₩40,755 | ₩40,928 | ₩40,594 | ₩40,675 | -0.20% | 4.9만 |
|---|
| 2026.08.17 | ₩40,862 | ₩41,142 | ₩40,795 | ₩40,915 | +0.13% | 9만 |
|---|
| 2026.08.14 | ₩41,195 | ₩41,356 | ₩41,075 | ₩41,089 | -0.26% | 7.3만 |
|---|
| 2026.08.13 | ₩41,382 | ₩41,409 | ₩41,089 | ₩41,262 | -0.29% | 8.8만 |
|---|
| 2026.08.12 | ₩40,862 | ₩41,102 | ₩40,688 | ₩41,008 | +0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩40,688 | ₩40,982 | ₩40,688 | ₩40,808 | +0.30% | 4.8만 |
|---|
| 2026.08.10 | ₩40,581 | ₩40,875 | ₩40,394 | ₩40,741 | +0.39% | 9.9만 |
|---|
| 2026.08.07 | ₩40,581 | ₩40,741 | ₩40,434 | ₩40,594 | +0.03% | 7.7만 |
|---|
| 2026.08.06 | ₩40,341 | ₩40,528 | ₩40,154 | ₩40,274 | -0.17% | 5.5만 |
|---|
| 2026.08.05 | ₩40,501 | ₩40,648 | ₩40,274 | ₩40,314 | -0.46% | 10.7만 |
|---|
| 2026.08.04 | ₩39,913 | ₩40,474 | ₩39,913 | ₩40,327 | +1.04% | 13.1만 |
|---|
| 2026.08.03 | ₩39,873 | ₩40,113 | ₩39,873 | ₩40,060 | +0.47% | 7.8만 |
|---|
| 2026.07.31 | ₩39,860 | ₩39,926 | ₩39,539 | ₩39,753 | -0.27% | 8만 |
|---|
| 2026.07.30 | ₩39,699 | ₩39,993 | ₩39,539 | ₩39,726 | +0.07% | 6.8만 |
|---|
| 2026.07.29 | ₩39,873 | ₩40,073 | ₩39,432 | ₩39,512 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩40,007 | ₩40,087 | ₩39,873 | ₩40,073 | +0.17% | 5.6만 |
|---|
| 2026.07.27 | ₩40,047 | ₩40,207 | ₩39,753 | ₩39,833 | -0.53% | 11.5만 |
|---|
| 2026.07.24 | ₩39,593 | ₩39,873 | ₩39,539 | ₩39,713 | +0.30% | 8.4만 |
|---|
| 2026.07.23 | ₩39,365 | ₩39,579 | ₩39,272 | ₩39,459 | +0.24% | 9.9만 |
|---|
| 2026.07.22 | ₩39,552 | ₩39,873 | ₩39,472 | ₩39,566 | +0.03% | 6.6만 |
|---|
| 2026.07.21 | ₩39,472 | ₩39,606 | ₩39,299 | ₩39,552 | +0.20% | 8.3만 |
|---|
| 2026.07.20 | ₩39,539 | ₩39,820 | ₩38,911 | ₩39,192 | -0.88% | 16.6만 |
|---|
| 2026.07.17 | ₩39,459 | ₩39,860 | ₩39,459 | ₩39,579 | +0.30% | 9.3만 |
|---|
| 2026.07.16 | ₩39,900 | ₩40,287 | ₩39,846 | ₩39,873 | -0.07% | 8.8만 |
|---|
| 2026.07.15 | ₩39,873 | ₩40,167 | ₩39,873 | ₩39,993 | +0.30% | 8.4만 |
|---|
| 2026.07.14 | ₩39,699 | ₩40,033 | ₩39,699 | ₩39,940 | +0.61% | 12.2만 |
|---|
| 2026.07.13 | ₩39,646 | ₩39,967 | ₩39,646 | ₩39,766 | +0.30% | 9.3만 |
|---|
| 2026.07.10 | ₩39,659 | ₩39,833 | ₩39,593 | ₩39,646 | -0.03% | 7.9만 |
|---|
| 2026.07.09 | ₩39,699 | ₩39,739 | ₩39,472 | ₩39,593 | -0.27% | 9.7만 |
|---|
| 2026.07.08 | ₩39,713 | ₩39,806 | ₩39,365 | ₩39,526 | -0.47% | 10.3만 |
|---|
| 2026.07.07 | ₩39,820 | ₩39,993 | ₩39,659 | ₩39,846 | +0.07% | 11.2만 |
|---|
| 2026.07.06 | ₩39,539 | ₩40,073 | ₩39,539 | ₩39,833 | +0.74% | 15.8만 |
|---|
| 2026.07.02 | ₩39,446 | ₩39,659 | ₩39,312 | ₩39,499 | +0.14% | 5만 |
|---|
| 2026.07.01 | ₩39,339 | ₩39,459 | ₩39,125 | ₩39,339 | 0.00% | 7.4만 |
|---|
| 2026.06.30 | ₩38,925 | ₩39,406 | ₩38,925 | ₩39,272 | +0.89% | 11.4만 |
|---|
| 2026.06.29 | ₩38,804 | ₩39,152 | ₩38,804 | ₩39,005 | +0.52% | 8.9만 |
|---|
| 2026.06.26 | ₩38,617 | ₩39,112 | ₩38,430 | ₩38,430 | -0.48% | 6.3만 |
|---|
| 2026.06.25 | ₩38,711 | ₩39,058 | ₩38,671 | ₩38,764 | +0.14% | 7.1만 |
|---|
| 2026.06.24 | ₩38,470 | ₩38,871 | ₩38,310 | ₩38,444 | -0.07% | 8.9만 |
|---|
| 2026.06.23 | ₩38,404 | ₩38,604 | ₩38,030 | ₩38,577 | +0.45% | 15.2만 |
|---|
| 2026.06.22 | ₩38,631 | ₩38,885 | ₩38,591 | ₩38,698 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩38,858 | ₩39,205 | ₩38,698 | ₩38,698 | -0.41% | 10.5만 |
|---|
| 2026.06.17 | ₩39,152 | ₩39,352 | ₩38,564 | ₩38,577 | -1.47% | 9.1만 |
|---|
| 2026.06.16 | ₩39,165 | ₩39,352 | ₩39,031 | ₩39,138 | -0.07% | 7.6만 |
|---|
| 2026.06.15 | ₩39,045 | ₩39,459 | ₩38,951 | ₩39,138 | +0.24% | 9.2만 |
|---|
| 2026.06.12 | ₩38,858 | ₩39,072 | ₩38,791 | ₩38,911 | +0.14% | 12.3만 |
|---|
| 2026.06.11 | ₩38,297 | ₩38,724 | ₩38,203 | ₩38,724 | +1.12% | 11.1만 |
|---|
| 2026.06.10 | ₩38,137 | ₩38,671 | ₩38,043 | ₩38,096 | -0.11% | 15.3만 |
|---|
| 2026.06.09 | ₩38,524 | ₩38,671 | ₩37,656 | ₩38,123 | -1.04% | 30.7만 |
|---|
| 2026.06.08 | ₩38,377 | ₩38,644 | ₩38,137 | ₩38,217 | -0.42% | 13.5만 |
|---|
| 2026.06.05 | ₩38,778 | ₩38,885 | ₩37,963 | ₩38,163 | -1.58% | 16.5만 |
|---|
| 2026.06.04 | ₩38,738 | ₩38,965 | ₩38,724 | ₩38,818 | +0.21% | 18.7만 |
|---|
| 2026.06.03 | ₩39,018 | ₩39,058 | ₩38,751 | ₩38,764 | -0.65% | 10.2만 |
|---|
| 2026.06.02 | ₩38,871 | ₩39,432 | ₩38,738 | ₩38,991 | +0.31% | 13.1만 |
|---|
| 2026.06.01 | ₩39,005 | ₩39,232 | ₩38,858 | ₩38,991 | -0.03% | 9.1만 |
|---|
| 2026.05.29 | ₩38,938 | ₩39,299 | ₩38,938 | ₩39,058 | +0.31% | 13만 |
|---|
| 2026.05.28 | ₩39,138 | ₩39,379 | ₩38,951 | ₩39,138 | 0.00% | 7.7만 |
|---|
| 2026.05.27 | ₩39,232 | ₩39,459 | ₩39,005 | ₩39,192 | -0.10% | 7.7만 |
|---|
| 2026.05.26 | ₩39,245 | ₩39,325 | ₩38,871 | ₩39,112 | -0.34% | 27.8만 |
|---|
| 2026.05.22 | ₩38,858 | ₩39,072 | ₩38,711 | ₩38,844 | -0.03% | 10만 |
|---|
| 2026.05.21 | ₩38,804 | ₩38,871 | ₩38,617 | ₩38,778 | -0.07% | 13.5만 |
|---|
| 2026.05.20 | ₩38,444 | ₩38,871 | ₩38,404 | ₩38,764 | +0.83% | 11.3만 |
|---|
| 2026.05.19 | ₩38,444 | ₩38,711 | ₩38,417 | ₩38,457 | +0.03% | 27.8만 |
|---|
| 2026.05.18 | ₩38,444 | ₩38,738 | ₩38,083 | ₩38,484 | +0.10% | 21.4만 |
|---|
| 2026.05.15 | ₩38,684 | ₩39,285 | ₩38,310 | ₩38,337 | -0.90% | 13.9만 |
|---|
| 2026.05.14 | ₩38,751 | ₩39,058 | ₩38,751 | ₩38,898 | +0.38% | 9.4만 |
|---|
| 2026.05.13 | ₩39,031 | ₩39,219 | ₩38,631 | ₩39,005 | -0.07% | 7.8만 |
|---|
| 2026.05.12 | ₩38,991 | ₩39,112 | ₩38,711 | ₩38,925 | -0.17% | 8.4만 |
|---|
| 2026.05.11 | ₩38,738 | ₩39,205 | ₩38,738 | ₩39,005 | +0.69% | 12만 |
|---|
| 2026.05.08 | ₩38,951 | ₩39,205 | ₩38,778 | ₩38,858 | -0.24% | 13.5만 |
|---|
| 2026.05.07 | ₩39,018 | ₩39,192 | ₩38,831 | ₩38,885 | -0.34% | 7.8만 |
|---|
| 2026.05.06 | ₩38,818 | ₩39,245 | ₩38,818 | ₩39,098 | +0.72% | 11.7만 |
|---|
| 2026.05.05 | ₩38,951 | ₩39,085 | ₩38,738 | ₩38,791 | -0.41% | 14.2만 |
|---|
| 2026.05.04 | ₩39,245 | ₩39,459 | ₩38,631 | ₩38,925 | -0.82% | 9.9만 |
|---|
| 2026.05.01 | ₩39,339 | ₩39,512 | ₩39,219 | ₩39,285 | -0.14% | 7.7만 |
|---|
| 2026.04.30 | ₩39,005 | ₩39,312 | ₩38,738 | ₩39,152 | +0.38% | 12.4만 |
|---|
| 2026.04.29 | ₩38,938 | ₩39,045 | ₩38,711 | ₩38,724 | -0.55% | 14.3만 |
|---|
| 2026.04.28 | ₩38,911 | ₩39,272 | ₩38,871 | ₩38,911 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩39,219 | ₩39,379 | ₩38,991 | ₩39,072 | -0.37% | 7.2만 |
|---|
| 2026.04.24 | ₩39,138 | ₩39,419 | ₩39,045 | ₩39,125 | -0.03% | 10만 |
|---|
| 2026.04.23 | ₩39,232 | ₩39,406 | ₩38,871 | ₩39,058 | -0.44% | 14.1만 |
|---|
| 2026.04.22 | ₩39,205 | ₩39,272 | ₩39,072 | ₩39,259 | +0.14% | 9.1만 |
|---|
| 2026.04.21 | ₩39,219 | ₩39,259 | ₩38,764 | ₩39,045 | -0.44% | 7만 |
|---|
| 2026.04.20 | ₩39,031 | ₩39,245 | ₩38,871 | ₩39,018 | -0.03% | 14.9만 |
|---|
| 2026.04.17 | ₩38,644 | ₩39,098 | ₩38,404 | ₩39,085 | +1.14% | 22.8만 |
|---|
| 2026.04.16 | ₩38,390 | ₩38,684 | ₩38,390 | ₩38,537 | +0.38% | 7.7만 |
|---|
| 2026.04.15 | ₩38,497 | ₩38,804 | ₩38,243 | ₩38,684 | +0.49% | 8.3만 |
|---|
| 2026.04.14 | ₩38,190 | ₩38,738 | ₩38,190 | ₩38,564 | +0.98% | 11만 |
|---|
| 2026.04.13 | ₩38,137 | ₩38,337 | ₩37,936 | ₩38,230 | +0.25% | 6.1만 |
|---|
| 2026.04.10 | ₩38,190 | ₩38,324 | ₩38,096 | ₩38,190 | 0.00% | 8.2만 |
|---|
| 2026.04.09 | ₩37,602 | ₩38,310 | ₩37,602 | ₩38,096 | +1.31% | 8.2만 |
|---|
| 2026.04.08 | ₩37,455 | ₩37,896 | ₩37,322 | ₩37,656 | +0.53% | 7.5만 |
|---|
| 2026.04.07 | ₩36,547 | ₩36,881 | ₩36,360 | ₩36,681 | +0.37% | 9.8만 |
|---|
| 2026.04.06 | ₩36,520 | ₩37,188 | ₩36,360 | ₩36,694 | +0.48% | 9.8만 |
|---|
| 2026.04.02 | ₩36,266 | ₩36,827 | ₩36,266 | ₩36,560 | +0.81% | 5.2만 |
|---|
| 2026.04.01 | ₩36,293 | ₩37,041 | ₩36,079 | ₩36,600 | +0.85% | 12.5만 |
|---|
| 2026.03.31 | ₩35,211 | ₩36,066 | ₩35,211 | ₩35,973 | +2.16% | 9만 |
|---|
| 2026.03.30 | ₩35,131 | ₩35,599 | ₩34,917 | ₩35,011 | -0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩35,131 | ₩35,425 | ₩34,984 | ₩34,984 | -0.42% | 9.2만 |
|---|
| 2026.03.26 | ₩36,039 | ₩36,240 | ₩35,425 | ₩35,425 | -1.70% | 10.7만 |
|---|
| 2026.03.25 | ₩36,293 | ₩36,534 | ₩36,066 | ₩36,240 | -0.15% | 10.5만 |
|---|
| 2026.03.24 | ₩35,625 | ₩36,026 | ₩35,131 | ₩35,906 | +0.79% | 17.3만 |
|---|
| 2026.03.23 | ₩35,665 | ₩36,066 | ₩35,545 | ₩35,745 | +0.22% | 16.1만 |
|---|
| 2026.03.20 | ₩35,759 | ₩36,066 | ₩35,038 | ₩35,184 | -1.61% | 11.3만 |
|---|
| 2026.03.19 | ₩36,053 | ₩36,053 | ₩35,144 | ₩35,919 | -0.37% | 10.9만 |
|---|
| 2026.03.18 | ₩36,587 | ₩36,827 | ₩36,133 | ₩36,226 | -0.99% | 8.6만 |
|---|
| 2026.03.17 | ₩36,707 | ₩36,934 | ₩36,560 | ₩36,761 | +0.15% | 7.5만 |
|---|
| 2026.03.16 | ₩36,747 | ₩36,974 | ₩36,560 | ₩36,747 | 0.00% | 8.6만 |
|---|
| 2026.03.13 | ₩36,547 | ₩36,908 | ₩36,440 | ₩36,440 | -0.29% | 15.6만 |
|---|
| 2026.03.12 | ₩36,694 | ₩37,068 | ₩36,467 | ₩36,494 | -0.55% | 8.6만 |
|---|
| 2026.03.11 | ₩37,041 | ₩37,135 | ₩36,707 | ₩37,028 | -0.04% | 11.9만 |
|---|
| 2026.03.10 | ₩37,041 | ₩37,495 | ₩36,881 | ₩37,121 | +0.22% | 10.4만 |
|---|
| 2026.03.09 | ₩36,734 | ₩37,055 | ₩36,333 | ₩36,908 | +0.47% | 12.3만 |
|---|
| 2026.03.06 | ₩37,282 | ₩37,682 | ₩37,001 | ₩37,135 | -0.39% | 12.1만 |
|---|
| 2026.03.05 | ₩38,150 | ₩38,283 | ₩37,522 | ₩37,656 | -1.30% | 10.9만 |
|---|
| 2026.03.04 | ₩38,297 | ₩38,470 | ₩38,190 | ₩38,230 | -0.17% | 12.6만 |
|---|
| 2026.03.03 | ₩38,137 | ₩38,591 | ₩37,642 | ₩38,270 | +0.35% | 14.1만 |
|---|
| 2026.03.02 | ₩38,377 | ₩38,871 | ₩38,177 | ₩38,764 | +1.01% | 7.4만 |
|---|
| 2026.02.27 | ₩38,657 | ₩38,738 | ₩38,390 | ₩38,564 | -0.24% | 12만 |
|---|
| 2026.02.26 | ₩39,005 | ₩39,005 | ₩38,591 | ₩38,831 | -0.45% | 18.5만 |
|---|
| 2026.02.25 | ₩39,045 | ₩39,058 | ₩38,764 | ₩38,938 | -0.27% | 10.9만 |
|---|
| 2026.02.24 | ₩38,818 | ₩39,058 | ₩38,698 | ₩38,858 | +0.10% | 7.7만 |
|---|
| 2026.02.23 | ₩39,005 | ₩39,072 | ₩38,631 | ₩38,724 | -0.72% | 15.3만 |
|---|
| 2026.02.20 | ₩38,898 | ₩39,072 | ₩38,751 | ₩38,965 | +0.17% | 11.5만 |
|---|
| 2026.02.19 | ₩38,965 | ₩39,045 | ₩38,430 | ₩38,871 | -0.24% | 11.5만 |
|---|
| 2026.02.18 | ₩38,938 | ₩39,072 | ₩38,844 | ₩38,965 | +0.07% | 14.8만 |
|---|
| 2026.02.17 | ₩38,965 | ₩39,152 | ₩38,604 | ₩38,978 | +0.03% | 11.9만 |
|---|
| 2026.02.13 | ₩38,711 | ₩38,991 | ₩38,604 | ₩38,844 | +0.35% | 7.9만 |
|---|
| 2026.02.12 | ₩39,005 | ₩39,232 | ₩38,644 | ₩38,804 | -0.51% | 16.6만 |
|---|
| 2026.02.11 | ₩39,138 | ₩39,352 | ₩38,724 | ₩39,018 | -0.31% | 15.6만 |
|---|
| 2026.02.10 | ₩38,978 | ₩39,259 | ₩38,951 | ₩39,045 | +0.17% | 13.2만 |
|---|
| 2026.02.09 | ₩38,764 | ₩39,339 | ₩38,684 | ₩39,018 | +0.65% | 24.4만 |
|---|
| 2026.02.06 | ₩38,310 | ₩38,804 | ₩38,310 | ₩38,738 | +1.12% | 12.6만 |
|---|
| 2026.02.05 | ₩38,203 | ₩38,430 | ₩38,137 | ₩38,270 | +0.17% | 15만 |
|---|
| 2026.02.04 | ₩38,177 | ₩38,524 | ₩38,177 | ₩38,470 | +0.77% | 11.4만 |
|---|
| 2026.02.03 | ₩38,043 | ₩38,484 | ₩38,043 | ₩38,257 | +0.56% | 12.2만 |
|---|
| 2026.02.02 | ₩37,722 | ₩38,297 | ₩37,722 | ₩38,123 | +1.06% | 10.8만 |
|---|
| 2026.01.30 | ₩38,016 | ₩38,257 | ₩37,642 | ₩37,936 | -0.21% | 13.8만 |
|---|
| 2026.01.29 | ₩38,390 | ₩38,444 | ₩37,896 | ₩38,043 | -0.90% | 17.5만 |
|---|
| 2026.01.28 | ₩38,537 | ₩38,738 | ₩38,203 | ₩38,270 | -0.69% | 12.3만 |
|---|
| 2026.01.27 | ₩38,444 | ₩38,470 | ₩38,203 | ₩38,377 | -0.17% | 8.9만 |
|---|
| 2026.01.26 | ₩38,203 | ₩38,390 | ₩38,030 | ₩38,283 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩38,123 | ₩38,203 | ₩37,976 | ₩38,056 | -0.18% | 11만 |
|---|
| 2026.01.22 | ₩38,070 | ₩38,163 | ₩37,990 | ₩38,163 | +0.25% | 13.5만 |
|---|
| 2026.01.21 | ₩37,482 | ₩37,843 | ₩37,482 | ₩37,843 | +0.96% | 16.7만 |
|---|
| 2026.01.20 | ₩37,575 | ₩37,829 | ₩37,362 | ₩37,375 | -0.53% | 18.5만 |
|---|
| 2026.01.16 | ₩37,856 | ₩38,070 | ₩37,776 | ₩37,896 | +0.11% | 12.3만 |
|---|
| 2026.01.15 | ₩37,736 | ₩38,003 | ₩37,736 | ₩37,816 | +0.21% | 13.3만 |
|---|
| 2026.01.14 | ₩37,990 | ₩38,070 | ₩37,923 | ₩37,923 | -0.18% | 21.2만 |
|---|
| 2026.01.13 | ₩38,283 | ₩38,337 | ₩38,070 | ₩38,123 | -0.42% | 25.2만 |
|---|
| 2026.01.12 | ₩37,976 | ₩38,203 | ₩37,976 | ₩38,203 | +0.60% | 25.8만 |
|---|
| 2026.01.09 | ₩37,763 | ₩38,123 | ₩37,656 | ₩38,043 | +0.74% | 12.2만 |
|---|
| 2026.01.08 | ₩37,495 | ₩37,696 | ₩37,495 | ₩37,669 | +0.46% | 10만 |
|---|
| 2026.01.07 | ₩37,763 | ₩37,803 | ₩37,535 | ₩37,575 | -0.50% | 8.7만 |
|---|
| 2026.01.06 | ₩37,442 | ₩37,763 | ₩37,402 | ₩37,669 | +0.61% | 9.6만 |
|---|
| 2026.01.05 | ₩37,215 | ₩37,482 | ₩37,215 | ₩37,402 | +0.50% | 15.8만 |
|---|
| 2026.01.02 | ₩37,175 | ₩37,242 | ₩36,868 | ₩37,108 | -0.18% | 14.2만 |
|---|
| 2025.12.31 | ₩37,135 | ₩37,215 | ₩37,068 | ₩37,095 | -0.11% | 13.1만 |
|---|
| 2025.12.30 | ₩37,201 | ₩37,228 | ₩37,135 | ₩37,188 | -0.04% | 11.6만 |
|---|
| 2025.12.29 | ₩37,161 | ₩37,255 | ₩37,108 | ₩37,215 | +0.14% | 13.9만 |
|---|
| 2025.12.26 | ₩37,068 | ₩37,308 | ₩37,001 | ₩37,148 | +0.22% | 10.7만 |
|---|
| 2025.12.24 | ₩36,894 | ₩37,068 | ₩36,894 | ₩36,988 | +0.25% | 5.5만 |
|---|
| 2025.12.23 | ₩36,854 | ₩36,988 | ₩36,827 | ₩36,908 | +0.14% | 10.4만 |
|---|
| 2025.12.22 | ₩36,881 | ₩37,028 | ₩36,627 | ₩36,827 | -0.14% | 11.8만 |
|---|
| 2025.12.19 | ₩36,600 | ₩36,921 | ₩36,560 | ₩36,868 | +0.73% | 19.9만 |
|---|
| 2025.12.18 | ₩36,467 | ₩36,600 | ₩36,293 | ₩36,467 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩36,400 | ₩36,627 | ₩36,146 | ₩36,146 | -0.70% | 6.2만 |
|---|
| 2025.12.16 | ₩36,360 | ₩36,560 | ₩36,226 | ₩36,427 | +0.18% | 8.4만 |
|---|
| 2025.12.15 | ₩36,467 | ₩36,520 | ₩36,333 | ₩36,400 | -0.18% | 8.3만 |
|---|
| 2025.12.12 | ₩36,413 | ₩36,547 | ₩36,173 | ₩36,226 | -0.51% | 7.4만 |
|---|
| 2025.12.11 | ₩36,293 | ₩36,694 | ₩36,253 | ₩36,587 | +0.81% | 12만 |
|---|
| 2025.12.10 | ₩35,959 | ₩36,507 | ₩35,932 | ₩36,333 | +1.04% | 22.8만 |
|---|
| 2025.12.09 | ₩36,240 | ₩36,507 | ₩36,200 | ₩36,200 | -0.11% | 17.2만 |
|---|
| 2025.12.08 | ₩36,681 | ₩36,721 | ₩36,093 | ₩36,320 | -0.98% | 8.9만 |
|---|
| 2025.12.05 | ₩36,347 | ₩36,667 | ₩36,347 | ₩36,534 | +0.51% | 8.4만 |
|---|
| 2025.12.04 | ₩36,587 | ₩36,667 | ₩36,333 | ₩36,413 | -0.47% | 6.3만 |
|---|
| 2025.12.03 | ₩36,186 | ₩36,427 | ₩36,133 | ₩36,427 | +0.66% | 4.8만 |
|---|
| 2025.12.02 | ₩36,400 | ₩36,440 | ₩36,133 | ₩36,186 | -0.59% | 8.5만 |
|---|
| 2025.12.01 | ₩36,507 | ₩36,534 | ₩36,280 | ₩36,347 | -0.44% | 8.6만 |
|---|
| 2025.11.28 | ₩36,280 | ₩36,721 | ₩36,013 | ₩36,600 | +0.88% | 3.8만 |
|---|
| 2025.11.26 | ₩36,226 | ₩36,467 | ₩36,053 | ₩36,253 | +0.07% | 9.2만 |
|---|
| 2025.11.25 | ₩35,852 | ₩36,119 | ₩35,732 | ₩36,093 | +0.67% | 10.7만 |
|---|
| 2025.11.24 | ₩35,505 | ₩35,826 | ₩35,398 | ₩35,719 | +0.60% | 10.4만 |
|---|
| 2025.11.21 | ₩35,038 | ₩35,705 | ₩34,971 | ₩35,265 | +0.65% | 16.6만 |
|---|
| 2025.11.20 | ₩35,599 | ₩36,200 | ₩34,971 | ₩34,971 | -1.76% | 13.2만 |
|---|
| 2025.11.19 | ₩35,198 | ₩35,398 | ₩35,144 | ₩35,398 | +0.57% | 14.3만 |
|---|
| 2025.11.18 | ₩35,318 | ₩35,532 | ₩35,144 | ₩35,158 | -0.45% | 13.9만 |
|---|
| 2025.11.17 | ₩36,146 | ₩36,146 | ₩35,478 | ₩35,572 | -1.59% | 7.9만 |
|---|
| 2025.11.14 | ₩36,013 | ₩36,307 | ₩35,946 | ₩36,146 | +0.37% | 8.4만 |
|---|
| 2025.11.13 | ₩36,320 | ₩36,600 | ₩36,173 | ₩36,173 | -0.40% | 12만 |
|---|
| 2025.11.12 | ₩36,373 | ₩36,761 | ₩36,347 | ₩36,507 | +0.37% | 8만 |
|---|
| 2025.11.11 | ₩36,093 | ₩36,507 | ₩36,066 | ₩36,360 | +0.74% | 7.3만 |
|---|
| 2025.11.10 | ₩35,866 | ₩36,173 | ₩35,852 | ₩36,106 | +0.67% | 7.8만 |
|---|
| 2025.11.07 | ₩35,745 | ₩35,906 | ₩35,412 | ₩35,625 | -0.34% | 14.9만 |
|---|
| 2025.11.06 | ₩35,946 | ₩36,066 | ₩35,719 | ₩35,866 | -0.22% | 26.9만 |
|---|
| 2025.11.05 | ₩35,745 | ₩35,892 | ₩35,545 | ₩35,879 | +0.37% | 6.6만 |
|---|
| 2025.11.04 | ₩35,932 | ₩35,932 | ₩35,545 | ₩35,612 | -0.89% | 16.3만 |
|---|
| 2025.11.03 | ₩36,226 | ₩36,226 | ₩35,932 | ₩36,079 | -0.41% | 5.9만 |
|---|
| 2025.10.31 | ₩36,200 | ₩36,280 | ₩36,079 | ₩36,213 | +0.04% | 7만 |
|---|
| 2025.10.30 | ₩35,932 | ₩36,280 | ₩35,932 | ₩36,079 | +0.41% | 11만 |
|---|
| 2025.10.29 | ₩36,467 | ₩36,627 | ₩36,106 | ₩36,186 | -0.77% | 8.6만 |
|---|
| 2025.10.28 | ₩36,627 | ₩36,787 | ₩36,266 | ₩36,453 | -0.47% | 12.7만 |
|---|
| 2025.10.27 | ₩36,787 | ₩36,841 | ₩36,400 | ₩36,654 | -0.36% | 11.3만 |
|---|
| 2025.10.24 | ₩36,413 | ₩36,654 | ₩36,400 | ₩36,400 | -0.04% | 10.3만 |
|---|
| 2025.10.23 | ₩35,973 | ₩36,280 | ₩35,745 | ₩36,240 | +0.74% | 9.8만 |
|---|
| 2025.10.22 | ₩36,119 | ₩36,280 | ₩35,826 | ₩35,826 | -0.81% | 7.8만 |
|---|
| 2025.10.21 | ₩36,013 | ₩36,213 | ₩35,679 | ₩36,039 | +0.07% | 7.3만 |
|---|
| 2025.10.20 | ₩35,732 | ₩36,066 | ₩35,692 | ₩35,919 | +0.52% | 6.6만 |
|---|
| 2025.10.17 | ₩35,639 | ₩35,959 | ₩35,612 | ₩35,639 | 0.00% | 8.1만 |
|---|
| 2025.10.16 | ₩36,266 | ₩36,427 | ₩35,786 | ₩35,826 | -1.22% | 6.4만 |
|---|
| 2025.10.15 | ₩36,226 | ₩36,427 | ₩35,932 | ₩36,160 | -0.18% | 6.3만 |
|---|
| 2025.10.14 | ₩35,745 | ₩36,226 | ₩35,679 | ₩35,879 | +0.37% | 10.1만 |
|---|
| 2025.10.13 | ₩35,679 | ₩36,173 | ₩35,532 | ₩35,879 | +0.56% | 9.3만 |
|---|
| 2025.10.10 | ₩36,173 | ₩36,373 | ₩35,345 | ₩35,438 | -2.03% | 13.3만 |
|---|