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 | ₩38,100 | ₩38,328 | ₩38,073 | ₩38,328 | +0.60% | 7.5만 |
| 2026.10.08 | ₩37,832 | ₩38,060 | ₩37,711 | ₩37,966 | +0.35% | 6.4만 |
| 2026.10.07 | ₩38,086 | ₩38,167 | ₩37,805 | ₩37,939 | -0.39% | 6.8만 |
| 2026.10.06 | ₩38,046 | ₩38,355 | ₩37,885 | ₩38,180 | +0.35% | 9.7만 |
| 2026.10.05 | ₩37,939 | ₩38,153 | ₩37,684 | ₩38,046 | +0.28% | 9.5만 |
| 2026.10.02 | ₩38,086 | ₩38,355 | ₩37,885 | ₩38,046 | -0.11% | 6.3만 |
| 2026.10.01 | ₩37,885 | ₩38,314 | ₩37,469 | ₩37,711 | -0.46% | 10.1만 |
| 2026.09.30 | ₩38,234 | ₩38,301 | ₩37,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,939 |
| -0.77% |
| 6.7만 |
| 2026.09.29 | ₩38,341 | ₩38,381 | ₩38,046 | ₩38,167 | -0.45% | 7.3만 |
|---|
| 2026.09.28 | ₩38,596 | ₩38,784 | ₩38,301 | ₩38,341 | -0.66% | 8.7만 |
|---|
| 2026.09.25 | ₩38,757 | ₩38,945 | ₩38,583 | ₩38,824 | +0.17% | 9.1만 |
|---|
| 2026.09.24 | ₩38,502 | ₩38,784 | ₩38,489 | ₩38,596 | +0.24% | 9.3만 |
|---|
| 2026.09.23 | ₩39,052 | ₩39,199 | ₩38,676 | ₩38,676 | -0.96% | 9.3만 |
|---|
| 2026.09.22 | ₩39,025 | ₩39,173 | ₩38,851 | ₩39,079 | +0.14% | 10.1만 |
|---|
| 2026.09.21 | ₩38,945 | ₩39,092 | ₩38,824 | ₩39,039 | +0.24% | 5.9만 |
|---|
| 2026.09.18 | ₩38,864 | ₩38,985 | ₩38,516 | ₩38,824 | -0.10% | 5.2만 |
|---|
| 2026.09.17 | ₩39,119 | ₩39,682 | ₩38,811 | ₩38,985 | -0.34% | 6.9만 |
|---|
| 2026.09.16 | ₩38,958 | ₩39,334 | ₩38,556 | ₩38,904 | -0.14% | 9.9만 |
|---|
| 2026.09.15 | ₩39,535 | ₩39,602 | ₩39,079 | ₩39,132 | -1.02% | 15만 |
|---|
| 2026.09.14 | ₩39,481 | ₩39,629 | ₩39,334 | ₩39,427 | -0.14% | 8만 |
|---|
| 2026.09.11 | ₩39,588 | ₩40,058 | ₩39,588 | ₩39,629 | +0.10% | 9.5만 |
|---|
| 2026.09.10 | ₩39,629 | ₩39,924 | ₩39,360 | ₩39,427 | -0.51% | 6.3만 |
|---|
| 2026.09.09 | ₩40,071 | ₩40,541 | ₩39,776 | ₩39,843 | -0.57% | 8.5만 |
|---|
| 2026.09.08 | ₩40,313 | ₩40,460 | ₩39,991 | ₩40,004 | -0.77% | 7.3만 |
|---|
| 2026.09.04 | ₩40,514 | ₩40,675 | ₩40,192 | ₩40,205 | -0.76% | 6.1만 |
|---|
| 2026.09.03 | ₩40,165 | ₩40,581 | ₩40,111 | ₩40,447 | +0.70% | 10.9만 |
|---|
| 2026.09.02 | ₩40,125 | ₩40,420 | ₩40,018 | ₩40,085 | -0.10% | 31.6만 |
|---|
| 2026.09.01 | ₩40,326 | ₩41,064 | ₩40,031 | ₩40,125 | -0.50% | 9.2만 |
|---|
| 2026.08.31 | ₩40,634 | ₩40,634 | ₩40,433 | ₩40,447 | -0.46% | 9.2만 |
|---|
| 2026.08.28 | ₩40,648 | ₩40,809 | ₩40,567 | ₩40,634 | -0.03% | 7.6만 |
|---|
| 2026.08.27 | ₩40,822 | ₩41,050 | ₩40,608 | ₩40,675 | -0.36% | 10.4만 |
|---|
| 2026.08.26 | ₩40,903 | ₩41,064 | ₩40,836 | ₩40,862 | -0.10% | 7.8만 |
|---|
| 2026.08.25 | ₩41,104 | ₩41,238 | ₩40,836 | ₩41,023 | -0.20% | 10.2만 |
|---|
| 2026.08.24 | ₩40,970 | ₩40,983 | ₩40,675 | ₩40,769 | -0.49% | 10.4만 |
|---|
| 2026.08.21 | ₩40,514 | ₩40,862 | ₩40,514 | ₩40,769 | +0.63% | 11만 |
|---|
| 2026.08.20 | ₩40,634 | ₩40,983 | ₩40,420 | ₩40,420 | -0.53% | 7.4만 |
|---|
| 2026.08.19 | ₩40,836 | ₩41,090 | ₩40,822 | ₩40,822 | -0.03% | 7만 |
|---|
| 2026.08.18 | ₩40,916 | ₩41,090 | ₩40,755 | ₩40,836 | -0.20% | 4.9만 |
|---|
| 2026.08.17 | ₩41,023 | ₩41,305 | ₩40,956 | ₩41,077 | +0.13% | 9만 |
|---|
| 2026.08.14 | ₩41,359 | ₩41,520 | ₩41,238 | ₩41,251 | -0.26% | 7.3만 |
|---|
| 2026.08.13 | ₩41,546 | ₩41,573 | ₩41,251 | ₩41,426 | -0.29% | 8.8만 |
|---|
| 2026.08.12 | ₩41,023 | ₩41,265 | ₩40,849 | ₩41,171 | +0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩40,849 | ₩41,144 | ₩40,849 | ₩40,970 | +0.30% | 4.8만 |
|---|
| 2026.08.10 | ₩40,742 | ₩41,037 | ₩40,554 | ₩40,903 | +0.39% | 9.9만 |
|---|
| 2026.08.07 | ₩40,742 | ₩40,903 | ₩40,594 | ₩40,755 | +0.03% | 7.7만 |
|---|
| 2026.08.06 | ₩40,500 | ₩40,688 | ₩40,313 | ₩40,433 | -0.17% | 5.5만 |
|---|
| 2026.08.05 | ₩40,661 | ₩40,809 | ₩40,433 | ₩40,473 | -0.46% | 10.7만 |
|---|
| 2026.08.04 | ₩40,071 | ₩40,634 | ₩40,071 | ₩40,487 | +1.04% | 13.1만 |
|---|
| 2026.08.03 | ₩40,031 | ₩40,272 | ₩40,031 | ₩40,219 | +0.47% | 7.8만 |
|---|
| 2026.07.31 | ₩40,018 | ₩40,085 | ₩39,696 | ₩39,910 | -0.27% | 8만 |
|---|
| 2026.07.30 | ₩39,857 | ₩40,152 | ₩39,696 | ₩39,883 | +0.07% | 6.8만 |
|---|
| 2026.07.29 | ₩40,031 | ₩40,232 | ₩39,588 | ₩39,669 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩40,165 | ₩40,246 | ₩40,031 | ₩40,232 | +0.17% | 5.6만 |
|---|
| 2026.07.27 | ₩40,205 | ₩40,366 | ₩39,910 | ₩39,991 | -0.53% | 11.5만 |
|---|
| 2026.07.24 | ₩39,749 | ₩40,031 | ₩39,696 | ₩39,870 | +0.30% | 8.4만 |
|---|
| 2026.07.23 | ₩39,521 | ₩39,736 | ₩39,427 | ₩39,615 | +0.24% | 9.9만 |
|---|
| 2026.07.22 | ₩39,709 | ₩40,031 | ₩39,629 | ₩39,722 | +0.03% | 6.6만 |
|---|
| 2026.07.21 | ₩39,629 | ₩39,763 | ₩39,454 | ₩39,709 | +0.20% | 8.3만 |
|---|
| 2026.07.20 | ₩39,696 | ₩39,977 | ₩39,065 | ₩39,347 | -0.88% | 16.6만 |
|---|
| 2026.07.17 | ₩39,615 | ₩40,018 | ₩39,615 | ₩39,736 | +0.30% | 9.3만 |
|---|
| 2026.07.16 | ₩40,058 | ₩40,447 | ₩40,004 | ₩40,031 | -0.07% | 8.8만 |
|---|
| 2026.07.15 | ₩40,031 | ₩40,326 | ₩40,031 | ₩40,152 | +0.30% | 8.4만 |
|---|
| 2026.07.14 | ₩39,857 | ₩40,192 | ₩39,857 | ₩40,098 | +0.61% | 12.2만 |
|---|
| 2026.07.13 | ₩39,803 | ₩40,125 | ₩39,803 | ₩39,924 | +0.30% | 9.3만 |
|---|
| 2026.07.10 | ₩39,816 | ₩39,991 | ₩39,749 | ₩39,803 | -0.03% | 7.9만 |
|---|
| 2026.07.09 | ₩39,857 | ₩39,897 | ₩39,629 | ₩39,749 | -0.27% | 9.7만 |
|---|
| 2026.07.08 | ₩39,870 | ₩39,964 | ₩39,521 | ₩39,682 | -0.47% | 10.3만 |
|---|
| 2026.07.07 | ₩39,977 | ₩40,152 | ₩39,816 | ₩40,004 | +0.07% | 11.2만 |
|---|
| 2026.07.06 | ₩39,696 | ₩40,232 | ₩39,696 | ₩39,991 | +0.74% | 15.8만 |
|---|
| 2026.07.02 | ₩39,602 | ₩39,816 | ₩39,468 | ₩39,655 | +0.14% | 5만 |
|---|
| 2026.07.01 | ₩39,495 | ₩39,615 | ₩39,280 | ₩39,495 | 0.00% | 7.4만 |
|---|
| 2026.06.30 | ₩39,079 | ₩39,562 | ₩39,079 | ₩39,427 | +0.89% | 11.4만 |
|---|
| 2026.06.29 | ₩38,958 | ₩39,307 | ₩38,958 | ₩39,159 | +0.52% | 8.9만 |
|---|
| 2026.06.26 | ₩38,770 | ₩39,267 | ₩38,583 | ₩38,583 | -0.48% | 6.3만 |
|---|
| 2026.06.25 | ₩38,864 | ₩39,213 | ₩38,824 | ₩38,918 | +0.14% | 7.1만 |
|---|
| 2026.06.24 | ₩38,623 | ₩39,025 | ₩38,462 | ₩38,596 | -0.07% | 8.9만 |
|---|
| 2026.06.23 | ₩38,556 | ₩38,757 | ₩38,180 | ₩38,730 | +0.45% | 15.2만 |
|---|
| 2026.06.22 | ₩38,784 | ₩39,039 | ₩38,744 | ₩38,851 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩39,012 | ₩39,360 | ₩38,851 | ₩38,851 | -0.41% | 10.5만 |
|---|
| 2026.06.17 | ₩39,307 | ₩39,508 | ₩38,717 | ₩38,730 | -1.47% | 9.1만 |
|---|
| 2026.06.16 | ₩39,320 | ₩39,508 | ₩39,186 | ₩39,293 | -0.07% | 7.6만 |
|---|
| 2026.06.15 | ₩39,199 | ₩39,615 | ₩39,106 | ₩39,293 | +0.24% | 9.2만 |
|---|
| 2026.06.12 | ₩39,012 | ₩39,226 | ₩38,945 | ₩39,065 | +0.14% | 12.3만 |
|---|
| 2026.06.11 | ₩38,448 | ₩38,878 | ₩38,355 | ₩38,878 | +1.12% | 11.1만 |
|---|
| 2026.06.10 | ₩38,288 | ₩38,824 | ₩38,194 | ₩38,247 | -0.11% | 15.3만 |
|---|
| 2026.06.09 | ₩38,676 | ₩38,824 | ₩37,805 | ₩38,274 | -1.04% | 30.7만 |
|---|
| 2026.06.08 | ₩38,529 | ₩38,797 | ₩38,288 | ₩38,368 | -0.42% | 13.5만 |
|---|
| 2026.06.05 | ₩38,931 | ₩39,039 | ₩38,113 | ₩38,314 | -1.58% | 16.5만 |
|---|
| 2026.06.04 | ₩38,891 | ₩39,119 | ₩38,878 | ₩38,971 | +0.21% | 18.7만 |
|---|
| 2026.06.03 | ₩39,173 | ₩39,213 | ₩38,904 | ₩38,918 | -0.65% | 10.2만 |
|---|
| 2026.06.02 | ₩39,025 | ₩39,588 | ₩38,891 | ₩39,146 | +0.31% | 13.1만 |
|---|
| 2026.06.01 | ₩39,159 | ₩39,387 | ₩39,012 | ₩39,146 | -0.03% | 9.1만 |
|---|
| 2026.05.29 | ₩39,092 | ₩39,454 | ₩39,092 | ₩39,213 | +0.31% | 13만 |
|---|
| 2026.05.28 | ₩39,293 | ₩39,535 | ₩39,106 | ₩39,293 | 0.00% | 7.7만 |
|---|
| 2026.05.27 | ₩39,387 | ₩39,615 | ₩39,159 | ₩39,347 | -0.10% | 7.7만 |
|---|
| 2026.05.26 | ₩39,401 | ₩39,481 | ₩39,025 | ₩39,267 | -0.34% | 27.8만 |
|---|
| 2026.05.22 | ₩39,012 | ₩39,226 | ₩38,864 | ₩38,998 | -0.03% | 10만 |
|---|
| 2026.05.21 | ₩38,958 | ₩39,025 | ₩38,770 | ₩38,931 | -0.07% | 13.5만 |
|---|
| 2026.05.20 | ₩38,596 | ₩39,025 | ₩38,556 | ₩38,918 | +0.83% | 11.3만 |
|---|
| 2026.05.19 | ₩38,596 | ₩38,864 | ₩38,569 | ₩38,609 | +0.03% | 27.8만 |
|---|
| 2026.05.18 | ₩38,596 | ₩38,891 | ₩38,234 | ₩38,636 | +0.10% | 21.4만 |
|---|
| 2026.05.15 | ₩38,837 | ₩39,441 | ₩38,462 | ₩38,489 | -0.90% | 13.9만 |
|---|
| 2026.05.14 | ₩38,904 | ₩39,213 | ₩38,904 | ₩39,052 | +0.38% | 9.4만 |
|---|
| 2026.05.13 | ₩39,186 | ₩39,374 | ₩38,784 | ₩39,159 | -0.07% | 7.8만 |
|---|
| 2026.05.12 | ₩39,146 | ₩39,267 | ₩38,864 | ₩39,079 | -0.17% | 8.4만 |
|---|
| 2026.05.11 | ₩38,891 | ₩39,360 | ₩38,891 | ₩39,159 | +0.69% | 12만 |
|---|
| 2026.05.08 | ₩39,106 | ₩39,360 | ₩38,931 | ₩39,012 | -0.24% | 13.5만 |
|---|
| 2026.05.07 | ₩39,173 | ₩39,347 | ₩38,985 | ₩39,039 | -0.34% | 7.8만 |
|---|
| 2026.05.06 | ₩38,971 | ₩39,401 | ₩38,971 | ₩39,253 | +0.72% | 11.7만 |
|---|
| 2026.05.05 | ₩39,106 | ₩39,240 | ₩38,891 | ₩38,945 | -0.41% | 14.2만 |
|---|
| 2026.05.04 | ₩39,401 | ₩39,615 | ₩38,784 | ₩39,079 | -0.82% | 9.9만 |
|---|
| 2026.05.01 | ₩39,495 | ₩39,669 | ₩39,374 | ₩39,441 | -0.14% | 7.7만 |
|---|
| 2026.04.30 | ₩39,159 | ₩39,468 | ₩38,891 | ₩39,307 | +0.38% | 12.4만 |
|---|
| 2026.04.29 | ₩39,092 | ₩39,199 | ₩38,864 | ₩38,878 | -0.55% | 14.3만 |
|---|
| 2026.04.28 | ₩39,065 | ₩39,427 | ₩39,025 | ₩39,065 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩39,374 | ₩39,535 | ₩39,146 | ₩39,226 | -0.37% | 7.2만 |
|---|
| 2026.04.24 | ₩39,293 | ₩39,575 | ₩39,199 | ₩39,280 | -0.03% | 10만 |
|---|
| 2026.04.23 | ₩39,387 | ₩39,562 | ₩39,025 | ₩39,213 | -0.44% | 14.1만 |
|---|
| 2026.04.22 | ₩39,360 | ₩39,427 | ₩39,226 | ₩39,414 | +0.14% | 9.1만 |
|---|
| 2026.04.21 | ₩39,374 | ₩39,414 | ₩38,918 | ₩39,199 | -0.44% | 7만 |
|---|
| 2026.04.20 | ₩39,186 | ₩39,401 | ₩39,025 | ₩39,173 | -0.03% | 14.9만 |
|---|
| 2026.04.17 | ₩38,797 | ₩39,253 | ₩38,556 | ₩39,240 | +1.14% | 22.8만 |
|---|
| 2026.04.16 | ₩38,542 | ₩38,837 | ₩38,542 | ₩38,690 | +0.38% | 7.7만 |
|---|
| 2026.04.15 | ₩38,650 | ₩38,958 | ₩38,395 | ₩38,837 | +0.49% | 8.3만 |
|---|
| 2026.04.14 | ₩38,341 | ₩38,891 | ₩38,341 | ₩38,717 | +0.98% | 11만 |
|---|
| 2026.04.13 | ₩38,288 | ₩38,489 | ₩38,086 | ₩38,381 | +0.25% | 6.1만 |
|---|
| 2026.04.10 | ₩38,341 | ₩38,475 | ₩38,247 | ₩38,341 | 0.00% | 8.2만 |
|---|
| 2026.04.09 | ₩37,751 | ₩38,462 | ₩37,751 | ₩38,247 | +1.31% | 8.2만 |
|---|
| 2026.04.08 | ₩37,604 | ₩38,046 | ₩37,469 | ₩37,805 | +0.53% | 7.5만 |
|---|
| 2026.04.07 | ₩36,692 | ₩37,027 | ₩36,504 | ₩36,826 | +0.37% | 9.8만 |
|---|
| 2026.04.06 | ₩36,665 | ₩37,335 | ₩36,504 | ₩36,839 | +0.48% | 9.8만 |
|---|
| 2026.04.02 | ₩36,410 | ₩36,973 | ₩36,410 | ₩36,705 | +0.81% | 5.2만 |
|---|
| 2026.04.01 | ₩36,437 | ₩37,188 | ₩36,222 | ₩36,745 | +0.85% | 12.5만 |
|---|
| 2026.03.31 | ₩35,351 | ₩36,209 | ₩35,351 | ₩36,115 | +2.16% | 9만 |
|---|
| 2026.03.30 | ₩35,270 | ₩35,740 | ₩35,056 | ₩35,149 | -0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩35,270 | ₩35,565 | ₩35,123 | ₩35,123 | -0.42% | 9.2만 |
|---|
| 2026.03.26 | ₩36,182 | ₩36,383 | ₩35,565 | ₩35,565 | -1.70% | 10.7만 |
|---|
| 2026.03.25 | ₩36,437 | ₩36,678 | ₩36,209 | ₩36,383 | -0.15% | 10.5만 |
|---|
| 2026.03.24 | ₩35,766 | ₩36,169 | ₩35,270 | ₩36,048 | +0.79% | 17.3만 |
|---|
| 2026.03.23 | ₩35,807 | ₩36,209 | ₩35,686 | ₩35,887 | +0.22% | 16.1만 |
|---|
| 2026.03.20 | ₩35,900 | ₩36,209 | ₩35,176 | ₩35,324 | -1.61% | 11.3만 |
|---|
| 2026.03.19 | ₩36,195 | ₩36,195 | ₩35,284 | ₩36,061 | -0.37% | 10.9만 |
|---|
| 2026.03.18 | ₩36,732 | ₩36,973 | ₩36,276 | ₩36,370 | -0.99% | 8.6만 |
|---|
| 2026.03.17 | ₩36,853 | ₩37,081 | ₩36,705 | ₩36,906 | +0.15% | 7.5만 |
|---|
| 2026.03.16 | ₩36,893 | ₩37,121 | ₩36,705 | ₩36,893 | 0.00% | 8.6만 |
|---|
| 2026.03.13 | ₩36,692 | ₩37,054 | ₩36,584 | ₩36,584 | -0.29% | 15.6만 |
|---|
| 2026.03.12 | ₩36,839 | ₩37,215 | ₩36,611 | ₩36,638 | -0.55% | 8.6만 |
|---|
| 2026.03.11 | ₩37,188 | ₩37,282 | ₩36,853 | ₩37,174 | -0.04% | 11.9만 |
|---|
| 2026.03.10 | ₩37,188 | ₩37,644 | ₩37,027 | ₩37,268 | +0.22% | 10.4만 |
|---|
| 2026.03.09 | ₩36,879 | ₩37,201 | ₩36,477 | ₩37,054 | +0.47% | 12.3만 |
|---|
| 2026.03.06 | ₩37,429 | ₩37,832 | ₩37,148 | ₩37,282 | -0.39% | 12.1만 |
|---|
| 2026.03.05 | ₩38,301 | ₩38,435 | ₩37,671 | ₩37,805 | -1.30% | 10.9만 |
|---|
| 2026.03.04 | ₩38,448 | ₩38,623 | ₩38,341 | ₩38,381 | -0.17% | 12.6만 |
|---|
| 2026.03.03 | ₩38,288 | ₩38,744 | ₩37,791 | ₩38,422 | +0.35% | 14.1만 |
|---|
| 2026.03.02 | ₩38,529 | ₩39,025 | ₩38,328 | ₩38,918 | +1.01% | 7.4만 |
|---|
| 2026.02.27 | ₩38,811 | ₩38,891 | ₩38,542 | ₩38,717 | -0.24% | 12만 |
|---|
| 2026.02.26 | ₩39,159 | ₩39,159 | ₩38,744 | ₩38,985 | -0.45% | 18.5만 |
|---|
| 2026.02.25 | ₩39,199 | ₩39,213 | ₩38,918 | ₩39,092 | -0.27% | 10.9만 |
|---|
| 2026.02.24 | ₩38,971 | ₩39,213 | ₩38,851 | ₩39,012 | +0.10% | 7.7만 |
|---|
| 2026.02.23 | ₩39,159 | ₩39,226 | ₩38,784 | ₩38,878 | -0.72% | 15.3만 |
|---|
| 2026.02.20 | ₩39,052 | ₩39,226 | ₩38,904 | ₩39,119 | +0.17% | 11.5만 |
|---|
| 2026.02.19 | ₩39,119 | ₩39,199 | ₩38,583 | ₩39,025 | -0.24% | 11.5만 |
|---|
| 2026.02.18 | ₩39,092 | ₩39,226 | ₩38,998 | ₩39,119 | +0.07% | 14.8만 |
|---|
| 2026.02.17 | ₩39,119 | ₩39,307 | ₩38,757 | ₩39,132 | +0.03% | 11.9만 |
|---|
| 2026.02.13 | ₩38,864 | ₩39,146 | ₩38,757 | ₩38,998 | +0.35% | 7.9만 |
|---|
| 2026.02.12 | ₩39,159 | ₩39,387 | ₩38,797 | ₩38,958 | -0.51% | 16.6만 |
|---|
| 2026.02.11 | ₩39,293 | ₩39,508 | ₩38,878 | ₩39,173 | -0.31% | 15.6만 |
|---|
| 2026.02.10 | ₩39,132 | ₩39,414 | ₩39,106 | ₩39,199 | +0.17% | 13.2만 |
|---|
| 2026.02.09 | ₩38,918 | ₩39,495 | ₩38,837 | ₩39,173 | +0.65% | 24.4만 |
|---|
| 2026.02.06 | ₩38,462 | ₩38,958 | ₩38,462 | ₩38,891 | +1.12% | 12.6만 |
|---|
| 2026.02.05 | ₩38,355 | ₩38,583 | ₩38,288 | ₩38,422 | +0.17% | 15만 |
|---|
| 2026.02.04 | ₩38,328 | ₩38,676 | ₩38,328 | ₩38,623 | +0.77% | 11.4만 |
|---|
| 2026.02.03 | ₩38,194 | ₩38,636 | ₩38,194 | ₩38,408 | +0.56% | 12.2만 |
|---|
| 2026.02.02 | ₩37,872 | ₩38,448 | ₩37,872 | ₩38,274 | +1.06% | 10.8만 |
|---|
| 2026.01.30 | ₩38,167 | ₩38,408 | ₩37,791 | ₩38,086 | -0.21% | 13.8만 |
|---|
| 2026.01.29 | ₩38,542 | ₩38,596 | ₩38,046 | ₩38,194 | -0.90% | 17.5만 |
|---|
| 2026.01.28 | ₩38,690 | ₩38,891 | ₩38,355 | ₩38,422 | -0.69% | 12.3만 |
|---|
| 2026.01.27 | ₩38,596 | ₩38,623 | ₩38,355 | ₩38,529 | -0.17% | 8.9만 |
|---|
| 2026.01.26 | ₩38,355 | ₩38,542 | ₩38,180 | ₩38,435 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩38,274 | ₩38,355 | ₩38,127 | ₩38,207 | -0.18% | 11만 |
|---|
| 2026.01.22 | ₩38,220 | ₩38,314 | ₩38,140 | ₩38,314 | +0.25% | 13.5만 |
|---|
| 2026.01.21 | ₩37,630 | ₩37,993 | ₩37,630 | ₩37,993 | +0.96% | 16.7만 |
|---|
| 2026.01.20 | ₩37,724 | ₩37,979 | ₩37,510 | ₩37,523 | -0.53% | 18.5만 |
|---|
| 2026.01.16 | ₩38,006 | ₩38,220 | ₩37,925 | ₩38,046 | +0.11% | 12.3만 |
|---|
| 2026.01.15 | ₩37,885 | ₩38,153 | ₩37,885 | ₩37,966 | +0.21% | 13.3만 |
|---|
| 2026.01.14 | ₩38,140 | ₩38,220 | ₩38,073 | ₩38,073 | -0.18% | 21.2만 |
|---|
| 2026.01.13 | ₩38,435 | ₩38,489 | ₩38,220 | ₩38,274 | -0.42% | 25.2만 |
|---|
| 2026.01.12 | ₩38,127 | ₩38,355 | ₩38,127 | ₩38,355 | +0.60% | 25.8만 |
|---|
| 2026.01.09 | ₩37,912 | ₩38,274 | ₩37,805 | ₩38,194 | +0.74% | 12.2만 |
|---|
| 2026.01.08 | ₩37,644 | ₩37,845 | ₩37,644 | ₩37,818 | +0.46% | 10만 |
|---|
| 2026.01.07 | ₩37,912 | ₩37,952 | ₩37,684 | ₩37,724 | -0.50% | 8.7만 |
|---|
| 2026.01.06 | ₩37,590 | ₩37,912 | ₩37,550 | ₩37,818 | +0.61% | 9.6만 |
|---|
| 2026.01.05 | ₩37,362 | ₩37,630 | ₩37,362 | ₩37,550 | +0.50% | 15.8만 |
|---|
| 2026.01.02 | ₩37,322 | ₩37,389 | ₩37,014 | ₩37,255 | -0.18% | 14.2만 |
|---|
| 2025.12.31 | ₩37,282 | ₩37,362 | ₩37,215 | ₩37,242 | -0.11% | 13.1만 |
|---|
| 2025.12.30 | ₩37,349 | ₩37,376 | ₩37,282 | ₩37,335 | -0.04% | 11.6만 |
|---|
| 2025.12.29 | ₩37,309 | ₩37,402 | ₩37,255 | ₩37,362 | +0.14% | 13.9만 |
|---|
| 2025.12.26 | ₩37,215 | ₩37,456 | ₩37,148 | ₩37,295 | +0.22% | 10.7만 |
|---|
| 2025.12.24 | ₩37,040 | ₩37,215 | ₩37,040 | ₩37,134 | +0.25% | 5.5만 |
|---|
| 2025.12.23 | ₩37,000 | ₩37,134 | ₩36,973 | ₩37,054 | +0.14% | 10.4만 |
|---|
| 2025.12.22 | ₩37,027 | ₩37,174 | ₩36,772 | ₩36,973 | -0.14% | 11.8만 |
|---|
| 2025.12.19 | ₩36,745 | ₩37,067 | ₩36,705 | ₩37,014 | +0.73% | 19.9만 |
|---|
| 2025.12.18 | ₩36,611 | ₩36,745 | ₩36,437 | ₩36,611 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩36,544 | ₩36,772 | ₩36,289 | ₩36,289 | -0.70% | 6.2만 |
|---|
| 2025.12.16 | ₩36,504 | ₩36,705 | ₩36,370 | ₩36,571 | +0.18% | 8.4만 |
|---|
| 2025.12.15 | ₩36,611 | ₩36,665 | ₩36,477 | ₩36,544 | -0.18% | 8.3만 |
|---|
| 2025.12.12 | ₩36,558 | ₩36,692 | ₩36,316 | ₩36,370 | -0.51% | 7.4만 |
|---|
| 2025.12.11 | ₩36,437 | ₩36,839 | ₩36,397 | ₩36,732 | +0.81% | 12만 |
|---|
| 2025.12.10 | ₩36,102 | ₩36,651 | ₩36,075 | ₩36,477 | +1.04% | 22.8만 |
|---|
| 2025.12.09 | ₩36,383 | ₩36,651 | ₩36,343 | ₩36,343 | -0.11% | 17.2만 |
|---|
| 2025.12.08 | ₩36,826 | ₩36,866 | ₩36,236 | ₩36,464 | -0.98% | 8.9만 |
|---|
| 2025.12.05 | ₩36,491 | ₩36,812 | ₩36,491 | ₩36,678 | +0.51% | 8.4만 |
|---|
| 2025.12.04 | ₩36,732 | ₩36,812 | ₩36,477 | ₩36,558 | -0.47% | 6.3만 |
|---|
| 2025.12.03 | ₩36,330 | ₩36,571 | ₩36,276 | ₩36,571 | +0.66% | 4.8만 |
|---|
| 2025.12.02 | ₩36,544 | ₩36,584 | ₩36,276 | ₩36,330 | -0.59% | 8.5만 |
|---|
| 2025.12.01 | ₩36,651 | ₩36,678 | ₩36,423 | ₩36,491 | -0.44% | 8.6만 |
|---|
| 2025.11.28 | ₩36,423 | ₩36,866 | ₩36,155 | ₩36,745 | +0.88% | 3.8만 |
|---|
| 2025.11.26 | ₩36,370 | ₩36,611 | ₩36,195 | ₩36,397 | +0.07% | 9.2만 |
|---|
| 2025.11.25 | ₩35,994 | ₩36,263 | ₩35,874 | ₩36,236 | +0.67% | 10.7만 |
|---|
| 2025.11.24 | ₩35,646 | ₩35,967 | ₩35,538 | ₩35,860 | +0.60% | 10.4만 |
|---|
| 2025.11.21 | ₩35,176 | ₩35,847 | ₩35,109 | ₩35,404 | +0.65% | 16.6만 |
|---|
| 2025.11.20 | ₩35,740 | ₩36,343 | ₩35,109 | ₩35,109 | -1.76% | 13.2만 |
|---|
| 2025.11.19 | ₩35,337 | ₩35,538 | ₩35,284 | ₩35,538 | +0.57% | 14.3만 |
|---|
| 2025.11.18 | ₩35,458 | ₩35,672 | ₩35,284 | ₩35,297 | -0.45% | 13.9만 |
|---|
| 2025.11.17 | ₩36,289 | ₩36,289 | ₩35,619 | ₩35,713 | -1.59% | 7.9만 |
|---|
| 2025.11.14 | ₩36,155 | ₩36,450 | ₩36,088 | ₩36,289 | +0.37% | 8.4만 |
|---|
| 2025.11.13 | ₩36,464 | ₩36,745 | ₩36,316 | ₩36,316 | -0.40% | 12만 |
|---|
| 2025.11.12 | ₩36,517 | ₩36,906 | ₩36,491 | ₩36,651 | +0.37% | 8만 |
|---|
| 2025.11.11 | ₩36,236 | ₩36,651 | ₩36,209 | ₩36,504 | +0.74% | 7.3만 |
|---|
| 2025.11.10 | ₩36,008 | ₩36,316 | ₩35,994 | ₩36,249 | +0.67% | 7.8만 |
|---|
| 2025.11.07 | ₩35,887 | ₩36,048 | ₩35,552 | ₩35,766 | -0.34% | 14.9만 |
|---|
| 2025.11.06 | ₩36,088 | ₩36,209 | ₩35,860 | ₩36,008 | -0.22% | 26.9만 |
|---|
| 2025.11.05 | ₩35,887 | ₩36,035 | ₩35,686 | ₩36,021 | +0.37% | 6.6만 |
|---|
| 2025.11.04 | ₩36,075 | ₩36,075 | ₩35,686 | ₩35,753 | -0.89% | 16.3만 |
|---|
| 2025.11.03 | ₩36,370 | ₩36,370 | ₩36,075 | ₩36,222 | -0.41% | 5.9만 |
|---|
| 2025.10.31 | ₩36,343 | ₩36,423 | ₩36,222 | ₩36,356 | +0.04% | 7만 |
|---|
| 2025.10.30 | ₩36,075 | ₩36,423 | ₩36,075 | ₩36,222 | +0.41% | 11만 |
|---|
| 2025.10.29 | ₩36,611 | ₩36,772 | ₩36,249 | ₩36,330 | -0.77% | 8.6만 |
|---|
| 2025.10.28 | ₩36,772 | ₩36,933 | ₩36,410 | ₩36,598 | -0.47% | 12.7만 |
|---|
| 2025.10.27 | ₩36,933 | ₩36,987 | ₩36,544 | ₩36,799 | -0.36% | 11.3만 |
|---|
| 2025.10.24 | ₩36,558 | ₩36,799 | ₩36,544 | ₩36,544 | -0.04% | 10.3만 |
|---|
| 2025.10.23 | ₩36,115 | ₩36,423 | ₩35,887 | ₩36,383 | +0.74% | 9.8만 |
|---|
| 2025.10.22 | ₩36,263 | ₩36,423 | ₩35,967 | ₩35,967 | -0.81% | 7.8만 |
|---|
| 2025.10.21 | ₩36,155 | ₩36,356 | ₩35,820 | ₩36,182 | +0.07% | 7.3만 |
|---|
| 2025.10.20 | ₩35,874 | ₩36,209 | ₩35,833 | ₩36,061 | +0.52% | 6.6만 |
|---|
| 2025.10.17 | ₩35,780 | ₩36,102 | ₩35,753 | ₩35,780 | 0.00% | 8.1만 |
|---|
| 2025.10.16 | ₩36,410 | ₩36,571 | ₩35,927 | ₩35,967 | -1.22% | 6.4만 |
|---|
| 2025.10.15 | ₩36,370 | ₩36,571 | ₩36,075 | ₩36,303 | -0.18% | 6.3만 |
|---|
| 2025.10.14 | ₩35,887 | ₩36,370 | ₩35,820 | ₩36,021 | +0.37% | 10.1만 |
|---|
| 2025.10.13 | ₩35,820 | ₩36,316 | ₩35,672 | ₩36,021 | +0.56% | 9.3만 |
|---|
| 2025.10.10 | ₩36,316 | ₩36,517 | ₩35,485 | ₩35,579 | -2.03% | 13.3만 |
|---|