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 | ₩38,105 | ₩38,333 | ₩38,078 | ₩38,333 | +0.60% | 7.5만 |
| 2026.10.08 | ₩37,836 | ₩38,064 | ₩37,716 | ₩37,971 | +0.35% | 6.4만 |
| 2026.10.07 | ₩38,091 | ₩38,172 | ₩37,810 | ₩37,944 | -0.39% | 6.8만 |
| 2026.10.06 | ₩38,051 | ₩38,359 | ₩37,890 | ₩38,185 | +0.35% | 9.7만 |
| 2026.10.05 | ₩37,944 | ₩38,158 | ₩37,689 | ₩38,051 | +0.28% | 9.5만 |
| 2026.10.02 | ₩38,091 | ₩38,359 | ₩37,890 | ₩38,051 | -0.11% | 6.3만 |
| 2026.10.01 | ₩37,890 | ₩38,319 | ₩37,474 | ₩37,716 | -0.46% | 10.1만 |
| 2026.09.30 | ₩38,239 | ₩38,306 | ₩37,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,944 |
| -0.77% |
| 6.7만 |
| 2026.09.29 | ₩38,346 | ₩38,386 | ₩38,051 | ₩38,172 | -0.45% | 7.3만 |
|---|
| 2026.09.28 | ₩38,601 | ₩38,789 | ₩38,306 | ₩38,346 | -0.66% | 8.7만 |
|---|
| 2026.09.25 | ₩38,762 | ₩38,950 | ₩38,587 | ₩38,829 | +0.17% | 9.1만 |
|---|
| 2026.09.24 | ₩38,507 | ₩38,789 | ₩38,494 | ₩38,601 | +0.24% | 9.3만 |
|---|
| 2026.09.23 | ₩39,057 | ₩39,204 | ₩38,681 | ₩38,681 | -0.96% | 9.3만 |
|---|
| 2026.09.22 | ₩39,030 | ₩39,178 | ₩38,856 | ₩39,084 | +0.14% | 10.1만 |
|---|
| 2026.09.21 | ₩38,950 | ₩39,097 | ₩38,829 | ₩39,043 | +0.24% | 5.9만 |
|---|
| 2026.09.18 | ₩38,869 | ₩38,990 | ₩38,520 | ₩38,829 | -0.10% | 5.2만 |
|---|
| 2026.09.17 | ₩39,124 | ₩39,687 | ₩38,815 | ₩38,990 | -0.34% | 6.9만 |
|---|
| 2026.09.16 | ₩38,963 | ₩39,339 | ₩38,561 | ₩38,909 | -0.14% | 9.9만 |
|---|
| 2026.09.15 | ₩39,540 | ₩39,607 | ₩39,084 | ₩39,137 | -1.02% | 15만 |
|---|
| 2026.09.14 | ₩39,486 | ₩39,634 | ₩39,339 | ₩39,432 | -0.14% | 8만 |
|---|
| 2026.09.11 | ₩39,593 | ₩40,063 | ₩39,593 | ₩39,634 | +0.10% | 9.5만 |
|---|
| 2026.09.10 | ₩39,634 | ₩39,929 | ₩39,365 | ₩39,432 | -0.51% | 6.3만 |
|---|
| 2026.09.09 | ₩40,076 | ₩40,546 | ₩39,781 | ₩39,848 | -0.57% | 8.5만 |
|---|
| 2026.09.08 | ₩40,318 | ₩40,465 | ₩39,996 | ₩40,009 | -0.77% | 7.3만 |
|---|
| 2026.09.04 | ₩40,519 | ₩40,680 | ₩40,197 | ₩40,210 | -0.76% | 6.1만 |
|---|
| 2026.09.03 | ₩40,170 | ₩40,586 | ₩40,116 | ₩40,452 | +0.70% | 10.9만 |
|---|
| 2026.09.02 | ₩40,130 | ₩40,425 | ₩40,023 | ₩40,090 | -0.10% | 31.6만 |
|---|
| 2026.09.01 | ₩40,331 | ₩41,069 | ₩40,036 | ₩40,130 | -0.50% | 9.2만 |
|---|
| 2026.08.31 | ₩40,640 | ₩40,640 | ₩40,438 | ₩40,452 | -0.46% | 9.2만 |
|---|
| 2026.08.28 | ₩40,653 | ₩40,814 | ₩40,573 | ₩40,640 | -0.03% | 7.6만 |
|---|
| 2026.08.27 | ₩40,827 | ₩41,055 | ₩40,613 | ₩40,680 | -0.36% | 10.4만 |
|---|
| 2026.08.26 | ₩40,908 | ₩41,069 | ₩40,841 | ₩40,868 | -0.10% | 7.8만 |
|---|
| 2026.08.25 | ₩41,109 | ₩41,243 | ₩40,841 | ₩41,029 | -0.20% | 10.2만 |
|---|
| 2026.08.24 | ₩40,975 | ₩40,988 | ₩40,680 | ₩40,774 | -0.49% | 10.4만 |
|---|
| 2026.08.21 | ₩40,519 | ₩40,868 | ₩40,519 | ₩40,774 | +0.63% | 11만 |
|---|
| 2026.08.20 | ₩40,640 | ₩40,988 | ₩40,425 | ₩40,425 | -0.53% | 7.4만 |
|---|
| 2026.08.19 | ₩40,841 | ₩41,096 | ₩40,827 | ₩40,827 | -0.03% | 7만 |
|---|
| 2026.08.18 | ₩40,921 | ₩41,096 | ₩40,760 | ₩40,841 | -0.20% | 4.9만 |
|---|
| 2026.08.17 | ₩41,029 | ₩41,310 | ₩40,961 | ₩41,082 | +0.13% | 9만 |
|---|
| 2026.08.14 | ₩41,364 | ₩41,525 | ₩41,243 | ₩41,257 | -0.26% | 7.3만 |
|---|
| 2026.08.13 | ₩41,552 | ₩41,578 | ₩41,257 | ₩41,431 | -0.29% | 8.8만 |
|---|
| 2026.08.12 | ₩41,029 | ₩41,270 | ₩40,854 | ₩41,176 | +0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩40,854 | ₩41,149 | ₩40,854 | ₩40,975 | +0.30% | 4.8만 |
|---|
| 2026.08.10 | ₩40,747 | ₩41,042 | ₩40,559 | ₩40,908 | +0.39% | 9.9만 |
|---|
| 2026.08.07 | ₩40,747 | ₩40,908 | ₩40,599 | ₩40,760 | +0.03% | 7.7만 |
|---|
| 2026.08.06 | ₩40,505 | ₩40,693 | ₩40,318 | ₩40,438 | -0.17% | 5.5만 |
|---|
| 2026.08.05 | ₩40,666 | ₩40,814 | ₩40,438 | ₩40,479 | -0.46% | 10.7만 |
|---|
| 2026.08.04 | ₩40,076 | ₩40,640 | ₩40,076 | ₩40,492 | +1.04% | 13.1만 |
|---|
| 2026.08.03 | ₩40,036 | ₩40,277 | ₩40,036 | ₩40,224 | +0.47% | 7.8만 |
|---|
| 2026.07.31 | ₩40,023 | ₩40,090 | ₩39,701 | ₩39,915 | -0.27% | 8만 |
|---|
| 2026.07.30 | ₩39,862 | ₩40,157 | ₩39,701 | ₩39,888 | +0.07% | 6.8만 |
|---|
| 2026.07.29 | ₩40,036 | ₩40,237 | ₩39,593 | ₩39,674 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩40,170 | ₩40,251 | ₩40,036 | ₩40,237 | +0.17% | 5.6만 |
|---|
| 2026.07.27 | ₩40,210 | ₩40,371 | ₩39,915 | ₩39,996 | -0.53% | 11.5만 |
|---|
| 2026.07.24 | ₩39,754 | ₩40,036 | ₩39,701 | ₩39,875 | +0.30% | 8.4만 |
|---|
| 2026.07.23 | ₩39,526 | ₩39,741 | ₩39,432 | ₩39,620 | +0.24% | 9.9만 |
|---|
| 2026.07.22 | ₩39,714 | ₩40,036 | ₩39,634 | ₩39,728 | +0.03% | 6.6만 |
|---|
| 2026.07.21 | ₩39,634 | ₩39,768 | ₩39,459 | ₩39,714 | +0.20% | 8.3만 |
|---|
| 2026.07.20 | ₩39,701 | ₩39,982 | ₩39,070 | ₩39,352 | -0.88% | 16.6만 |
|---|
| 2026.07.17 | ₩39,620 | ₩40,023 | ₩39,620 | ₩39,741 | +0.30% | 9.3만 |
|---|
| 2026.07.16 | ₩40,063 | ₩40,452 | ₩40,009 | ₩40,036 | -0.07% | 8.8만 |
|---|
| 2026.07.15 | ₩40,036 | ₩40,331 | ₩40,036 | ₩40,157 | +0.30% | 8.4만 |
|---|
| 2026.07.14 | ₩39,862 | ₩40,197 | ₩39,862 | ₩40,103 | +0.61% | 12.2만 |
|---|
| 2026.07.13 | ₩39,808 | ₩40,130 | ₩39,808 | ₩39,929 | +0.30% | 9.3만 |
|---|
| 2026.07.10 | ₩39,821 | ₩39,996 | ₩39,754 | ₩39,808 | -0.03% | 7.9만 |
|---|
| 2026.07.09 | ₩39,862 | ₩39,902 | ₩39,634 | ₩39,754 | -0.27% | 9.7만 |
|---|
| 2026.07.08 | ₩39,875 | ₩39,969 | ₩39,526 | ₩39,687 | -0.47% | 10.3만 |
|---|
| 2026.07.07 | ₩39,982 | ₩40,157 | ₩39,821 | ₩40,009 | +0.07% | 11.2만 |
|---|
| 2026.07.06 | ₩39,701 | ₩40,237 | ₩39,701 | ₩39,996 | +0.74% | 15.8만 |
|---|
| 2026.07.02 | ₩39,607 | ₩39,821 | ₩39,473 | ₩39,660 | +0.14% | 5만 |
|---|
| 2026.07.01 | ₩39,500 | ₩39,620 | ₩39,285 | ₩39,500 | 0.00% | 7.4만 |
|---|
| 2026.06.30 | ₩39,084 | ₩39,567 | ₩39,084 | ₩39,432 | +0.89% | 11.4만 |
|---|
| 2026.06.29 | ₩38,963 | ₩39,312 | ₩38,963 | ₩39,164 | +0.52% | 8.9만 |
|---|
| 2026.06.26 | ₩38,775 | ₩39,272 | ₩38,587 | ₩38,587 | -0.48% | 6.3만 |
|---|
| 2026.06.25 | ₩38,869 | ₩39,218 | ₩38,829 | ₩38,923 | +0.14% | 7.1만 |
|---|
| 2026.06.24 | ₩38,628 | ₩39,030 | ₩38,467 | ₩38,601 | -0.07% | 8.9만 |
|---|
| 2026.06.23 | ₩38,561 | ₩38,762 | ₩38,185 | ₩38,735 | +0.45% | 15.2만 |
|---|
| 2026.06.22 | ₩38,789 | ₩39,043 | ₩38,748 | ₩38,856 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩39,017 | ₩39,365 | ₩38,856 | ₩38,856 | -0.41% | 10.5만 |
|---|
| 2026.06.17 | ₩39,312 | ₩39,513 | ₩38,722 | ₩38,735 | -1.47% | 9.1만 |
|---|
| 2026.06.16 | ₩39,325 | ₩39,513 | ₩39,191 | ₩39,298 | -0.07% | 7.6만 |
|---|
| 2026.06.15 | ₩39,204 | ₩39,620 | ₩39,111 | ₩39,298 | +0.24% | 9.2만 |
|---|
| 2026.06.12 | ₩39,017 | ₩39,231 | ₩38,950 | ₩39,070 | +0.14% | 12.3만 |
|---|
| 2026.06.11 | ₩38,453 | ₩38,883 | ₩38,359 | ₩38,883 | +1.12% | 11.1만 |
|---|
| 2026.06.10 | ₩38,292 | ₩38,829 | ₩38,199 | ₩38,252 | -0.11% | 15.3만 |
|---|
| 2026.06.09 | ₩38,681 | ₩38,829 | ₩37,810 | ₩38,279 | -1.04% | 30.7만 |
|---|
| 2026.06.08 | ₩38,534 | ₩38,802 | ₩38,292 | ₩38,373 | -0.42% | 13.5만 |
|---|
| 2026.06.05 | ₩38,936 | ₩39,043 | ₩38,118 | ₩38,319 | -1.58% | 16.5만 |
|---|
| 2026.06.04 | ₩38,896 | ₩39,124 | ₩38,883 | ₩38,976 | +0.21% | 18.7만 |
|---|
| 2026.06.03 | ₩39,178 | ₩39,218 | ₩38,909 | ₩38,923 | -0.65% | 10.2만 |
|---|
| 2026.06.02 | ₩39,030 | ₩39,593 | ₩38,896 | ₩39,151 | +0.31% | 13.1만 |
|---|
| 2026.06.01 | ₩39,164 | ₩39,392 | ₩39,017 | ₩39,151 | -0.03% | 9.1만 |
|---|
| 2026.05.29 | ₩39,097 | ₩39,459 | ₩39,097 | ₩39,218 | +0.31% | 13만 |
|---|
| 2026.05.28 | ₩39,298 | ₩39,540 | ₩39,111 | ₩39,298 | 0.00% | 7.7만 |
|---|
| 2026.05.27 | ₩39,392 | ₩39,620 | ₩39,164 | ₩39,352 | -0.10% | 7.7만 |
|---|
| 2026.05.26 | ₩39,406 | ₩39,486 | ₩39,030 | ₩39,272 | -0.34% | 27.8만 |
|---|
| 2026.05.22 | ₩39,017 | ₩39,231 | ₩38,869 | ₩39,003 | -0.03% | 10만 |
|---|
| 2026.05.21 | ₩38,963 | ₩39,030 | ₩38,775 | ₩38,936 | -0.07% | 13.5만 |
|---|
| 2026.05.20 | ₩38,601 | ₩39,030 | ₩38,561 | ₩38,923 | +0.83% | 11.3만 |
|---|
| 2026.05.19 | ₩38,601 | ₩38,869 | ₩38,574 | ₩38,614 | +0.03% | 27.8만 |
|---|
| 2026.05.18 | ₩38,601 | ₩38,896 | ₩38,239 | ₩38,641 | +0.10% | 21.4만 |
|---|
| 2026.05.15 | ₩38,842 | ₩39,446 | ₩38,467 | ₩38,494 | -0.90% | 13.9만 |
|---|
| 2026.05.14 | ₩38,909 | ₩39,218 | ₩38,909 | ₩39,057 | +0.38% | 9.4만 |
|---|
| 2026.05.13 | ₩39,191 | ₩39,379 | ₩38,789 | ₩39,164 | -0.07% | 7.8만 |
|---|
| 2026.05.12 | ₩39,151 | ₩39,272 | ₩38,869 | ₩39,084 | -0.17% | 8.4만 |
|---|
| 2026.05.11 | ₩38,896 | ₩39,365 | ₩38,896 | ₩39,164 | +0.69% | 12만 |
|---|
| 2026.05.08 | ₩39,111 | ₩39,365 | ₩38,936 | ₩39,017 | -0.24% | 13.5만 |
|---|
| 2026.05.07 | ₩39,178 | ₩39,352 | ₩38,990 | ₩39,043 | -0.34% | 7.8만 |
|---|
| 2026.05.06 | ₩38,976 | ₩39,406 | ₩38,976 | ₩39,258 | +0.72% | 11.7만 |
|---|
| 2026.05.05 | ₩39,111 | ₩39,245 | ₩38,896 | ₩38,950 | -0.41% | 14.2만 |
|---|
| 2026.05.04 | ₩39,406 | ₩39,620 | ₩38,789 | ₩39,084 | -0.82% | 9.9만 |
|---|
| 2026.05.01 | ₩39,500 | ₩39,674 | ₩39,379 | ₩39,446 | -0.14% | 7.7만 |
|---|
| 2026.04.30 | ₩39,164 | ₩39,473 | ₩38,896 | ₩39,312 | +0.38% | 12.4만 |
|---|
| 2026.04.29 | ₩39,097 | ₩39,204 | ₩38,869 | ₩38,883 | -0.55% | 14.3만 |
|---|
| 2026.04.28 | ₩39,070 | ₩39,432 | ₩39,030 | ₩39,070 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩39,379 | ₩39,540 | ₩39,151 | ₩39,231 | -0.37% | 7.2만 |
|---|
| 2026.04.24 | ₩39,298 | ₩39,580 | ₩39,204 | ₩39,285 | -0.03% | 10만 |
|---|
| 2026.04.23 | ₩39,392 | ₩39,567 | ₩39,030 | ₩39,218 | -0.44% | 14.1만 |
|---|
| 2026.04.22 | ₩39,365 | ₩39,432 | ₩39,231 | ₩39,419 | +0.14% | 9.1만 |
|---|
| 2026.04.21 | ₩39,379 | ₩39,419 | ₩38,923 | ₩39,204 | -0.44% | 7만 |
|---|
| 2026.04.20 | ₩39,191 | ₩39,406 | ₩39,030 | ₩39,178 | -0.03% | 14.9만 |
|---|
| 2026.04.17 | ₩38,802 | ₩39,258 | ₩38,561 | ₩39,245 | +1.14% | 22.8만 |
|---|
| 2026.04.16 | ₩38,547 | ₩38,842 | ₩38,547 | ₩38,695 | +0.38% | 7.7만 |
|---|
| 2026.04.15 | ₩38,655 | ₩38,963 | ₩38,400 | ₩38,842 | +0.49% | 8.3만 |
|---|
| 2026.04.14 | ₩38,346 | ₩38,896 | ₩38,346 | ₩38,722 | +0.98% | 11만 |
|---|
| 2026.04.13 | ₩38,292 | ₩38,494 | ₩38,091 | ₩38,386 | +0.25% | 6.1만 |
|---|
| 2026.04.10 | ₩38,346 | ₩38,480 | ₩38,252 | ₩38,346 | 0.00% | 8.2만 |
|---|
| 2026.04.09 | ₩37,756 | ₩38,467 | ₩37,756 | ₩38,252 | +1.31% | 8.2만 |
|---|
| 2026.04.08 | ₩37,608 | ₩38,051 | ₩37,474 | ₩37,810 | +0.53% | 7.5만 |
|---|
| 2026.04.07 | ₩36,696 | ₩37,032 | ₩36,509 | ₩36,830 | +0.37% | 9.8만 |
|---|
| 2026.04.06 | ₩36,670 | ₩37,340 | ₩36,509 | ₩36,844 | +0.48% | 9.8만 |
|---|
| 2026.04.02 | ₩36,415 | ₩36,978 | ₩36,415 | ₩36,710 | +0.81% | 5.2만 |
|---|
| 2026.04.01 | ₩36,441 | ₩37,193 | ₩36,227 | ₩36,750 | +0.85% | 12.5만 |
|---|
| 2026.03.31 | ₩35,355 | ₩36,213 | ₩35,355 | ₩36,120 | +2.16% | 9만 |
|---|
| 2026.03.30 | ₩35,275 | ₩35,744 | ₩35,060 | ₩35,154 | -0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩35,275 | ₩35,570 | ₩35,127 | ₩35,127 | -0.42% | 9.2만 |
|---|
| 2026.03.26 | ₩36,187 | ₩36,388 | ₩35,570 | ₩35,570 | -1.70% | 10.7만 |
|---|
| 2026.03.25 | ₩36,441 | ₩36,683 | ₩36,213 | ₩36,388 | -0.15% | 10.5만 |
|---|
| 2026.03.24 | ₩35,771 | ₩36,173 | ₩35,275 | ₩36,053 | +0.79% | 17.3만 |
|---|
| 2026.03.23 | ₩35,811 | ₩36,213 | ₩35,690 | ₩35,892 | +0.22% | 16.1만 |
|---|
| 2026.03.20 | ₩35,905 | ₩36,213 | ₩35,181 | ₩35,328 | -1.61% | 11.3만 |
|---|
| 2026.03.19 | ₩36,200 | ₩36,200 | ₩35,288 | ₩36,066 | -0.37% | 10.9만 |
|---|
| 2026.03.18 | ₩36,737 | ₩36,978 | ₩36,281 | ₩36,374 | -0.99% | 8.6만 |
|---|
| 2026.03.17 | ₩36,857 | ₩37,085 | ₩36,710 | ₩36,911 | +0.15% | 7.5만 |
|---|
| 2026.03.16 | ₩36,898 | ₩37,126 | ₩36,710 | ₩36,898 | 0.00% | 8.6만 |
|---|
| 2026.03.13 | ₩36,696 | ₩37,058 | ₩36,589 | ₩36,589 | -0.29% | 15.6만 |
|---|
| 2026.03.12 | ₩36,844 | ₩37,219 | ₩36,616 | ₩36,643 | -0.55% | 8.6만 |
|---|
| 2026.03.11 | ₩37,193 | ₩37,286 | ₩36,857 | ₩37,179 | -0.04% | 11.9만 |
|---|
| 2026.03.10 | ₩37,193 | ₩37,649 | ₩37,032 | ₩37,273 | +0.22% | 10.4만 |
|---|
| 2026.03.09 | ₩36,884 | ₩37,206 | ₩36,482 | ₩37,058 | +0.47% | 12.3만 |
|---|
| 2026.03.06 | ₩37,434 | ₩37,836 | ₩37,152 | ₩37,286 | -0.39% | 12.1만 |
|---|
| 2026.03.05 | ₩38,306 | ₩38,440 | ₩37,675 | ₩37,810 | -1.30% | 10.9만 |
|---|
| 2026.03.04 | ₩38,453 | ₩38,628 | ₩38,346 | ₩38,386 | -0.17% | 12.6만 |
|---|
| 2026.03.03 | ₩38,292 | ₩38,748 | ₩37,796 | ₩38,427 | +0.35% | 14.1만 |
|---|
| 2026.03.02 | ₩38,534 | ₩39,030 | ₩38,333 | ₩38,923 | +1.01% | 7.4만 |
|---|
| 2026.02.27 | ₩38,815 | ₩38,896 | ₩38,547 | ₩38,722 | -0.24% | 12만 |
|---|
| 2026.02.26 | ₩39,164 | ₩39,164 | ₩38,748 | ₩38,990 | -0.45% | 18.5만 |
|---|
| 2026.02.25 | ₩39,204 | ₩39,218 | ₩38,923 | ₩39,097 | -0.27% | 10.9만 |
|---|
| 2026.02.24 | ₩38,976 | ₩39,218 | ₩38,856 | ₩39,017 | +0.10% | 7.7만 |
|---|
| 2026.02.23 | ₩39,164 | ₩39,231 | ₩38,789 | ₩38,883 | -0.72% | 15.3만 |
|---|
| 2026.02.20 | ₩39,057 | ₩39,231 | ₩38,909 | ₩39,124 | +0.17% | 11.5만 |
|---|
| 2026.02.19 | ₩39,124 | ₩39,204 | ₩38,587 | ₩39,030 | -0.24% | 11.5만 |
|---|
| 2026.02.18 | ₩39,097 | ₩39,231 | ₩39,003 | ₩39,124 | +0.07% | 14.8만 |
|---|
| 2026.02.17 | ₩39,124 | ₩39,312 | ₩38,762 | ₩39,137 | +0.03% | 11.9만 |
|---|
| 2026.02.13 | ₩38,869 | ₩39,151 | ₩38,762 | ₩39,003 | +0.35% | 7.9만 |
|---|
| 2026.02.12 | ₩39,164 | ₩39,392 | ₩38,802 | ₩38,963 | -0.51% | 16.6만 |
|---|
| 2026.02.11 | ₩39,298 | ₩39,513 | ₩38,883 | ₩39,178 | -0.31% | 15.6만 |
|---|
| 2026.02.10 | ₩39,137 | ₩39,419 | ₩39,111 | ₩39,204 | +0.17% | 13.2만 |
|---|
| 2026.02.09 | ₩38,923 | ₩39,500 | ₩38,842 | ₩39,178 | +0.65% | 24.4만 |
|---|
| 2026.02.06 | ₩38,467 | ₩38,963 | ₩38,467 | ₩38,896 | +1.12% | 12.6만 |
|---|
| 2026.02.05 | ₩38,359 | ₩38,587 | ₩38,292 | ₩38,427 | +0.17% | 15만 |
|---|
| 2026.02.04 | ₩38,333 | ₩38,681 | ₩38,333 | ₩38,628 | +0.77% | 11.4만 |
|---|
| 2026.02.03 | ₩38,199 | ₩38,641 | ₩38,199 | ₩38,413 | +0.56% | 12.2만 |
|---|
| 2026.02.02 | ₩37,877 | ₩38,453 | ₩37,877 | ₩38,279 | +1.06% | 10.8만 |
|---|
| 2026.01.30 | ₩38,172 | ₩38,413 | ₩37,796 | ₩38,091 | -0.21% | 13.8만 |
|---|
| 2026.01.29 | ₩38,547 | ₩38,601 | ₩38,051 | ₩38,199 | -0.90% | 17.5만 |
|---|
| 2026.01.28 | ₩38,695 | ₩38,896 | ₩38,359 | ₩38,427 | -0.69% | 12.3만 |
|---|
| 2026.01.27 | ₩38,601 | ₩38,628 | ₩38,359 | ₩38,534 | -0.17% | 8.9만 |
|---|
| 2026.01.26 | ₩38,359 | ₩38,547 | ₩38,185 | ₩38,440 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩38,279 | ₩38,359 | ₩38,131 | ₩38,212 | -0.18% | 11만 |
|---|
| 2026.01.22 | ₩38,225 | ₩38,319 | ₩38,145 | ₩38,319 | +0.25% | 13.5만 |
|---|
| 2026.01.21 | ₩37,635 | ₩37,997 | ₩37,635 | ₩37,997 | +0.96% | 16.7만 |
|---|
| 2026.01.20 | ₩37,729 | ₩37,984 | ₩37,514 | ₩37,528 | -0.53% | 18.5만 |
|---|
| 2026.01.16 | ₩38,011 | ₩38,225 | ₩37,930 | ₩38,051 | +0.11% | 12.3만 |
|---|
| 2026.01.15 | ₩37,890 | ₩38,158 | ₩37,890 | ₩37,971 | +0.21% | 13.3만 |
|---|
| 2026.01.14 | ₩38,145 | ₩38,225 | ₩38,078 | ₩38,078 | -0.18% | 21.2만 |
|---|
| 2026.01.13 | ₩38,440 | ₩38,494 | ₩38,225 | ₩38,279 | -0.42% | 25.2만 |
|---|
| 2026.01.12 | ₩38,131 | ₩38,359 | ₩38,131 | ₩38,359 | +0.60% | 25.8만 |
|---|
| 2026.01.09 | ₩37,917 | ₩38,279 | ₩37,810 | ₩38,199 | +0.74% | 12.2만 |
|---|
| 2026.01.08 | ₩37,649 | ₩37,850 | ₩37,649 | ₩37,823 | +0.46% | 10만 |
|---|
| 2026.01.07 | ₩37,917 | ₩37,957 | ₩37,689 | ₩37,729 | -0.50% | 8.7만 |
|---|
| 2026.01.06 | ₩37,595 | ₩37,917 | ₩37,555 | ₩37,823 | +0.61% | 9.6만 |
|---|
| 2026.01.05 | ₩37,367 | ₩37,635 | ₩37,367 | ₩37,555 | +0.50% | 15.8만 |
|---|
| 2026.01.02 | ₩37,327 | ₩37,394 | ₩37,018 | ₩37,260 | -0.18% | 14.2만 |
|---|
| 2025.12.31 | ₩37,286 | ₩37,367 | ₩37,219 | ₩37,246 | -0.11% | 13.1만 |
|---|
| 2025.12.30 | ₩37,354 | ₩37,380 | ₩37,286 | ₩37,340 | -0.04% | 11.6만 |
|---|
| 2025.12.29 | ₩37,313 | ₩37,407 | ₩37,260 | ₩37,367 | +0.14% | 13.9만 |
|---|
| 2025.12.26 | ₩37,219 | ₩37,461 | ₩37,152 | ₩37,300 | +0.22% | 10.7만 |
|---|
| 2025.12.24 | ₩37,045 | ₩37,219 | ₩37,045 | ₩37,139 | +0.25% | 5.5만 |
|---|
| 2025.12.23 | ₩37,005 | ₩37,139 | ₩36,978 | ₩37,058 | +0.14% | 10.4만 |
|---|
| 2025.12.22 | ₩37,032 | ₩37,179 | ₩36,777 | ₩36,978 | -0.14% | 11.8만 |
|---|
| 2025.12.19 | ₩36,750 | ₩37,072 | ₩36,710 | ₩37,018 | +0.73% | 19.9만 |
|---|
| 2025.12.18 | ₩36,616 | ₩36,750 | ₩36,441 | ₩36,616 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩36,549 | ₩36,777 | ₩36,294 | ₩36,294 | -0.70% | 6.2만 |
|---|
| 2025.12.16 | ₩36,509 | ₩36,710 | ₩36,374 | ₩36,576 | +0.18% | 8.4만 |
|---|
| 2025.12.15 | ₩36,616 | ₩36,670 | ₩36,482 | ₩36,549 | -0.18% | 8.3만 |
|---|
| 2025.12.12 | ₩36,562 | ₩36,696 | ₩36,321 | ₩36,374 | -0.51% | 7.4만 |
|---|
| 2025.12.11 | ₩36,441 | ₩36,844 | ₩36,401 | ₩36,737 | +0.81% | 12만 |
|---|
| 2025.12.10 | ₩36,106 | ₩36,656 | ₩36,079 | ₩36,482 | +1.04% | 22.8만 |
|---|
| 2025.12.09 | ₩36,388 | ₩36,656 | ₩36,348 | ₩36,348 | -0.11% | 17.2만 |
|---|
| 2025.12.08 | ₩36,830 | ₩36,871 | ₩36,240 | ₩36,468 | -0.98% | 8.9만 |
|---|
| 2025.12.05 | ₩36,495 | ₩36,817 | ₩36,495 | ₩36,683 | +0.51% | 8.4만 |
|---|
| 2025.12.04 | ₩36,737 | ₩36,817 | ₩36,482 | ₩36,562 | -0.47% | 6.3만 |
|---|
| 2025.12.03 | ₩36,334 | ₩36,576 | ₩36,281 | ₩36,576 | +0.66% | 4.8만 |
|---|
| 2025.12.02 | ₩36,549 | ₩36,589 | ₩36,281 | ₩36,334 | -0.59% | 8.5만 |
|---|
| 2025.12.01 | ₩36,656 | ₩36,683 | ₩36,428 | ₩36,495 | -0.44% | 8.6만 |
|---|
| 2025.11.28 | ₩36,428 | ₩36,871 | ₩36,160 | ₩36,750 | +0.88% | 3.8만 |
|---|
| 2025.11.26 | ₩36,374 | ₩36,616 | ₩36,200 | ₩36,401 | +0.07% | 9.2만 |
|---|
| 2025.11.25 | ₩35,999 | ₩36,267 | ₩35,878 | ₩36,240 | +0.67% | 10.7만 |
|---|
| 2025.11.24 | ₩35,650 | ₩35,972 | ₩35,543 | ₩35,865 | +0.60% | 10.4만 |
|---|
| 2025.11.21 | ₩35,181 | ₩35,851 | ₩35,114 | ₩35,409 | +0.65% | 16.6만 |
|---|
| 2025.11.20 | ₩35,744 | ₩36,348 | ₩35,114 | ₩35,114 | -1.76% | 13.2만 |
|---|
| 2025.11.19 | ₩35,342 | ₩35,543 | ₩35,288 | ₩35,543 | +0.57% | 14.3만 |
|---|
| 2025.11.18 | ₩35,462 | ₩35,677 | ₩35,288 | ₩35,301 | -0.45% | 13.9만 |
|---|
| 2025.11.17 | ₩36,294 | ₩36,294 | ₩35,623 | ₩35,717 | -1.59% | 7.9만 |
|---|
| 2025.11.14 | ₩36,160 | ₩36,455 | ₩36,093 | ₩36,294 | +0.37% | 8.4만 |
|---|
| 2025.11.13 | ₩36,468 | ₩36,750 | ₩36,321 | ₩36,321 | -0.40% | 12만 |
|---|
| 2025.11.12 | ₩36,522 | ₩36,911 | ₩36,495 | ₩36,656 | +0.37% | 8만 |
|---|
| 2025.11.11 | ₩36,240 | ₩36,656 | ₩36,213 | ₩36,509 | +0.74% | 7.3만 |
|---|
| 2025.11.10 | ₩36,012 | ₩36,321 | ₩35,999 | ₩36,254 | +0.67% | 7.8만 |
|---|
| 2025.11.07 | ₩35,892 | ₩36,053 | ₩35,556 | ₩35,771 | -0.34% | 14.9만 |
|---|
| 2025.11.06 | ₩36,093 | ₩36,213 | ₩35,865 | ₩36,012 | -0.22% | 26.9만 |
|---|
| 2025.11.05 | ₩35,892 | ₩36,039 | ₩35,690 | ₩36,026 | +0.37% | 6.6만 |
|---|
| 2025.11.04 | ₩36,079 | ₩36,079 | ₩35,690 | ₩35,757 | -0.89% | 16.3만 |
|---|
| 2025.11.03 | ₩36,374 | ₩36,374 | ₩36,079 | ₩36,227 | -0.41% | 5.9만 |
|---|
| 2025.10.31 | ₩36,348 | ₩36,428 | ₩36,227 | ₩36,361 | +0.04% | 7만 |
|---|
| 2025.10.30 | ₩36,079 | ₩36,428 | ₩36,079 | ₩36,227 | +0.41% | 11만 |
|---|
| 2025.10.29 | ₩36,616 | ₩36,777 | ₩36,254 | ₩36,334 | -0.77% | 8.6만 |
|---|
| 2025.10.28 | ₩36,777 | ₩36,938 | ₩36,415 | ₩36,602 | -0.47% | 12.7만 |
|---|
| 2025.10.27 | ₩36,938 | ₩36,991 | ₩36,549 | ₩36,804 | -0.36% | 11.3만 |
|---|
| 2025.10.24 | ₩36,562 | ₩36,804 | ₩36,549 | ₩36,549 | -0.04% | 10.3만 |
|---|
| 2025.10.23 | ₩36,120 | ₩36,428 | ₩35,892 | ₩36,388 | +0.74% | 9.8만 |
|---|
| 2025.10.22 | ₩36,267 | ₩36,428 | ₩35,972 | ₩35,972 | -0.81% | 7.8만 |
|---|
| 2025.10.21 | ₩36,160 | ₩36,361 | ₩35,825 | ₩36,187 | +0.07% | 7.3만 |
|---|
| 2025.10.20 | ₩35,878 | ₩36,213 | ₩35,838 | ₩36,066 | +0.52% | 6.6만 |
|---|
| 2025.10.17 | ₩35,784 | ₩36,106 | ₩35,757 | ₩35,784 | 0.00% | 8.1만 |
|---|
| 2025.10.16 | ₩36,415 | ₩36,576 | ₩35,932 | ₩35,972 | -1.22% | 6.4만 |
|---|
| 2025.10.15 | ₩36,374 | ₩36,576 | ₩36,079 | ₩36,307 | -0.18% | 6.3만 |
|---|
| 2025.10.14 | ₩35,892 | ₩36,374 | ₩35,825 | ₩36,026 | +0.37% | 10.1만 |
|---|
| 2025.10.13 | ₩35,825 | ₩36,321 | ₩35,677 | ₩36,026 | +0.56% | 9.3만 |
|---|
| 2025.10.10 | ₩36,321 | ₩36,522 | ₩35,489 | ₩35,583 | -2.03% | 13.3만 |
|---|