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 | ₩38,113 | ₩38,341 | ₩38,086 | ₩38,341 | +0.60% | 7.5만 |
| 2026.10.08 | ₩37,845 | ₩38,073 | ₩37,724 | ₩37,979 | +0.35% | 6.4만 |
| 2026.10.07 | ₩38,100 | ₩38,180 | ₩37,818 | ₩37,952 | -0.39% | 6.8만 |
| 2026.10.06 | ₩38,059 | ₩38,368 | ₩37,899 | ₩38,194 | +0.35% | 9.7만 |
| 2026.10.05 | ₩37,952 | ₩38,167 | ₩37,697 | ₩38,059 | +0.28% | 9.5만 |
| 2026.10.02 | ₩38,100 | ₩38,368 | ₩37,899 | ₩38,059 | -0.11% | 6.3만 |
| 2026.10.01 | ₩37,899 | ₩38,328 | ₩37,483 | ₩37,724 | -0.46% | 10.1만 |
| 2026.09.30 | ₩38,247 | ₩38,314 | ₩37,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,952 |
| -0.77% |
| 6.7만 |
| 2026.09.29 | ₩38,355 | ₩38,395 | ₩38,059 | ₩38,180 | -0.45% | 7.3만 |
|---|
| 2026.09.28 | ₩38,610 | ₩38,797 | ₩38,314 | ₩38,355 | -0.66% | 8.7만 |
|---|
| 2026.09.25 | ₩38,771 | ₩38,958 | ₩38,596 | ₩38,838 | +0.17% | 9.1만 |
|---|
| 2026.09.24 | ₩38,516 | ₩38,797 | ₩38,502 | ₩38,610 | +0.24% | 9.3만 |
|---|
| 2026.09.23 | ₩39,066 | ₩39,213 | ₩38,690 | ₩38,690 | -0.96% | 9.3만 |
|---|
| 2026.09.22 | ₩39,039 | ₩39,186 | ₩38,864 | ₩39,092 | +0.14% | 10.1만 |
|---|
| 2026.09.21 | ₩38,958 | ₩39,106 | ₩38,838 | ₩39,052 | +0.24% | 5.9만 |
|---|
| 2026.09.18 | ₩38,878 | ₩38,999 | ₩38,529 | ₩38,838 | -0.10% | 5.2만 |
|---|
| 2026.09.17 | ₩39,133 | ₩39,696 | ₩38,824 | ₩38,999 | -0.34% | 6.9만 |
|---|
| 2026.09.16 | ₩38,972 | ₩39,347 | ₩38,569 | ₩38,918 | -0.14% | 9.9만 |
|---|
| 2026.09.15 | ₩39,549 | ₩39,616 | ₩39,092 | ₩39,146 | -1.02% | 15만 |
|---|
| 2026.09.14 | ₩39,495 | ₩39,643 | ₩39,347 | ₩39,441 | -0.14% | 8만 |
|---|
| 2026.09.11 | ₩39,602 | ₩40,072 | ₩39,602 | ₩39,643 | +0.10% | 9.5만 |
|---|
| 2026.09.10 | ₩39,643 | ₩39,938 | ₩39,374 | ₩39,441 | -0.51% | 6.3만 |
|---|
| 2026.09.09 | ₩40,085 | ₩40,555 | ₩39,790 | ₩39,857 | -0.57% | 8.5만 |
|---|
| 2026.09.08 | ₩40,327 | ₩40,474 | ₩40,005 | ₩40,018 | -0.77% | 7.3만 |
|---|
| 2026.09.04 | ₩40,528 | ₩40,689 | ₩40,206 | ₩40,219 | -0.76% | 6.1만 |
|---|
| 2026.09.03 | ₩40,179 | ₩40,595 | ₩40,125 | ₩40,461 | +0.70% | 10.9만 |
|---|
| 2026.09.02 | ₩40,139 | ₩40,434 | ₩40,032 | ₩40,099 | -0.10% | 31.6만 |
|---|
| 2026.09.01 | ₩40,340 | ₩41,078 | ₩40,045 | ₩40,139 | -0.50% | 9.2만 |
|---|
| 2026.08.31 | ₩40,649 | ₩40,649 | ₩40,447 | ₩40,461 | -0.46% | 9.2만 |
|---|
| 2026.08.28 | ₩40,662 | ₩40,823 | ₩40,582 | ₩40,649 | -0.03% | 7.6만 |
|---|
| 2026.08.27 | ₩40,836 | ₩41,065 | ₩40,622 | ₩40,689 | -0.36% | 10.4만 |
|---|
| 2026.08.26 | ₩40,917 | ₩41,078 | ₩40,850 | ₩40,877 | -0.10% | 7.8만 |
|---|
| 2026.08.25 | ₩41,118 | ₩41,252 | ₩40,850 | ₩41,038 | -0.20% | 10.2만 |
|---|
| 2026.08.24 | ₩40,984 | ₩40,997 | ₩40,689 | ₩40,783 | -0.49% | 10.4만 |
|---|
| 2026.08.21 | ₩40,528 | ₩40,877 | ₩40,528 | ₩40,783 | +0.63% | 11만 |
|---|
| 2026.08.20 | ₩40,649 | ₩40,997 | ₩40,434 | ₩40,434 | -0.53% | 7.4만 |
|---|
| 2026.08.19 | ₩40,850 | ₩41,105 | ₩40,836 | ₩40,836 | -0.03% | 7만 |
|---|
| 2026.08.18 | ₩40,930 | ₩41,105 | ₩40,769 | ₩40,850 | -0.20% | 4.9만 |
|---|
| 2026.08.17 | ₩41,038 | ₩41,319 | ₩40,971 | ₩41,091 | +0.13% | 9만 |
|---|
| 2026.08.14 | ₩41,373 | ₩41,534 | ₩41,252 | ₩41,266 | -0.26% | 7.3만 |
|---|
| 2026.08.13 | ₩41,561 | ₩41,588 | ₩41,266 | ₩41,440 | -0.29% | 8.8만 |
|---|
| 2026.08.12 | ₩41,038 | ₩41,279 | ₩40,863 | ₩41,185 | +0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩40,863 | ₩41,158 | ₩40,863 | ₩40,984 | +0.30% | 4.8만 |
|---|
| 2026.08.10 | ₩40,756 | ₩41,051 | ₩40,568 | ₩40,917 | +0.39% | 9.9만 |
|---|
| 2026.08.07 | ₩40,756 | ₩40,917 | ₩40,608 | ₩40,769 | +0.03% | 7.7만 |
|---|
| 2026.08.06 | ₩40,515 | ₩40,702 | ₩40,327 | ₩40,447 | -0.17% | 5.5만 |
|---|
| 2026.08.05 | ₩40,675 | ₩40,823 | ₩40,447 | ₩40,488 | -0.46% | 10.7만 |
|---|
| 2026.08.04 | ₩40,085 | ₩40,649 | ₩40,085 | ₩40,501 | +1.04% | 13.1만 |
|---|
| 2026.08.03 | ₩40,045 | ₩40,286 | ₩40,045 | ₩40,233 | +0.47% | 7.8만 |
|---|
| 2026.07.31 | ₩40,032 | ₩40,099 | ₩39,710 | ₩39,924 | -0.27% | 8만 |
|---|
| 2026.07.30 | ₩39,871 | ₩40,166 | ₩39,710 | ₩39,897 | +0.07% | 6.8만 |
|---|
| 2026.07.29 | ₩40,045 | ₩40,246 | ₩39,602 | ₩39,683 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩40,179 | ₩40,260 | ₩40,045 | ₩40,246 | +0.17% | 5.6만 |
|---|
| 2026.07.27 | ₩40,219 | ₩40,380 | ₩39,924 | ₩40,005 | -0.53% | 11.5만 |
|---|
| 2026.07.24 | ₩39,763 | ₩40,045 | ₩39,710 | ₩39,884 | +0.30% | 8.4만 |
|---|
| 2026.07.23 | ₩39,535 | ₩39,750 | ₩39,441 | ₩39,629 | +0.24% | 9.9만 |
|---|
| 2026.07.22 | ₩39,723 | ₩40,045 | ₩39,643 | ₩39,736 | +0.03% | 6.6만 |
|---|
| 2026.07.21 | ₩39,643 | ₩39,777 | ₩39,468 | ₩39,723 | +0.20% | 8.3만 |
|---|
| 2026.07.20 | ₩39,710 | ₩39,991 | ₩39,079 | ₩39,361 | -0.88% | 16.6만 |
|---|
| 2026.07.17 | ₩39,629 | ₩40,032 | ₩39,629 | ₩39,750 | +0.30% | 9.3만 |
|---|
| 2026.07.16 | ₩40,072 | ₩40,461 | ₩40,018 | ₩40,045 | -0.07% | 8.8만 |
|---|
| 2026.07.15 | ₩40,045 | ₩40,340 | ₩40,045 | ₩40,166 | +0.30% | 8.4만 |
|---|
| 2026.07.14 | ₩39,871 | ₩40,206 | ₩39,871 | ₩40,112 | +0.61% | 12.2만 |
|---|
| 2026.07.13 | ₩39,817 | ₩40,139 | ₩39,817 | ₩39,938 | +0.30% | 9.3만 |
|---|
| 2026.07.10 | ₩39,830 | ₩40,005 | ₩39,763 | ₩39,817 | -0.03% | 7.9만 |
|---|
| 2026.07.09 | ₩39,871 | ₩39,911 | ₩39,643 | ₩39,763 | -0.27% | 9.7만 |
|---|
| 2026.07.08 | ₩39,884 | ₩39,978 | ₩39,535 | ₩39,696 | -0.47% | 10.3만 |
|---|
| 2026.07.07 | ₩39,991 | ₩40,166 | ₩39,830 | ₩40,018 | +0.07% | 11.2만 |
|---|
| 2026.07.06 | ₩39,710 | ₩40,246 | ₩39,710 | ₩40,005 | +0.74% | 15.8만 |
|---|
| 2026.07.02 | ₩39,616 | ₩39,830 | ₩39,482 | ₩39,669 | +0.14% | 5만 |
|---|
| 2026.07.01 | ₩39,508 | ₩39,629 | ₩39,294 | ₩39,508 | 0.00% | 7.4만 |
|---|
| 2026.06.30 | ₩39,092 | ₩39,575 | ₩39,092 | ₩39,441 | +0.89% | 11.4만 |
|---|
| 2026.06.29 | ₩38,972 | ₩39,321 | ₩38,972 | ₩39,173 | +0.52% | 8.9만 |
|---|
| 2026.06.26 | ₩38,784 | ₩39,280 | ₩38,596 | ₩38,596 | -0.48% | 6.3만 |
|---|
| 2026.06.25 | ₩38,878 | ₩39,227 | ₩38,838 | ₩38,931 | +0.14% | 7.1만 |
|---|
| 2026.06.24 | ₩38,636 | ₩39,039 | ₩38,475 | ₩38,610 | -0.07% | 8.9만 |
|---|
| 2026.06.23 | ₩38,569 | ₩38,771 | ₩38,194 | ₩38,744 | +0.45% | 15.2만 |
|---|
| 2026.06.22 | ₩38,797 | ₩39,052 | ₩38,757 | ₩38,864 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩39,025 | ₩39,374 | ₩38,864 | ₩38,864 | -0.41% | 10.5만 |
|---|
| 2026.06.17 | ₩39,321 | ₩39,522 | ₩38,730 | ₩38,744 | -1.47% | 9.1만 |
|---|
| 2026.06.16 | ₩39,334 | ₩39,522 | ₩39,200 | ₩39,307 | -0.07% | 7.6만 |
|---|
| 2026.06.15 | ₩39,213 | ₩39,629 | ₩39,119 | ₩39,307 | +0.24% | 9.2만 |
|---|
| 2026.06.12 | ₩39,025 | ₩39,240 | ₩38,958 | ₩39,079 | +0.14% | 12.3만 |
|---|
| 2026.06.11 | ₩38,462 | ₩38,891 | ₩38,368 | ₩38,891 | +1.12% | 11.1만 |
|---|
| 2026.06.10 | ₩38,301 | ₩38,838 | ₩38,207 | ₩38,261 | -0.11% | 15.3만 |
|---|
| 2026.06.09 | ₩38,690 | ₩38,838 | ₩37,818 | ₩38,288 | -1.04% | 30.7만 |
|---|
| 2026.06.08 | ₩38,542 | ₩38,811 | ₩38,301 | ₩38,381 | -0.42% | 13.5만 |
|---|
| 2026.06.05 | ₩38,945 | ₩39,052 | ₩38,127 | ₩38,328 | -1.58% | 16.5만 |
|---|
| 2026.06.04 | ₩38,905 | ₩39,133 | ₩38,891 | ₩38,985 | +0.21% | 18.7만 |
|---|
| 2026.06.03 | ₩39,186 | ₩39,227 | ₩38,918 | ₩38,931 | -0.65% | 10.2만 |
|---|
| 2026.06.02 | ₩39,039 | ₩39,602 | ₩38,905 | ₩39,160 | +0.31% | 13.1만 |
|---|
| 2026.06.01 | ₩39,173 | ₩39,401 | ₩39,025 | ₩39,160 | -0.03% | 9.1만 |
|---|
| 2026.05.29 | ₩39,106 | ₩39,468 | ₩39,106 | ₩39,227 | +0.31% | 13만 |
|---|
| 2026.05.28 | ₩39,307 | ₩39,549 | ₩39,119 | ₩39,307 | 0.00% | 7.7만 |
|---|
| 2026.05.27 | ₩39,401 | ₩39,629 | ₩39,173 | ₩39,361 | -0.10% | 7.7만 |
|---|
| 2026.05.26 | ₩39,414 | ₩39,495 | ₩39,039 | ₩39,280 | -0.34% | 27.8만 |
|---|
| 2026.05.22 | ₩39,025 | ₩39,240 | ₩38,878 | ₩39,012 | -0.03% | 10만 |
|---|
| 2026.05.21 | ₩38,972 | ₩39,039 | ₩38,784 | ₩38,945 | -0.07% | 13.5만 |
|---|
| 2026.05.20 | ₩38,610 | ₩39,039 | ₩38,569 | ₩38,931 | +0.83% | 11.3만 |
|---|
| 2026.05.19 | ₩38,610 | ₩38,878 | ₩38,583 | ₩38,623 | +0.03% | 27.8만 |
|---|
| 2026.05.18 | ₩38,610 | ₩38,905 | ₩38,247 | ₩38,650 | +0.10% | 21.4만 |
|---|
| 2026.05.15 | ₩38,851 | ₩39,455 | ₩38,475 | ₩38,502 | -0.90% | 13.9만 |
|---|
| 2026.05.14 | ₩38,918 | ₩39,227 | ₩38,918 | ₩39,066 | +0.38% | 9.4만 |
|---|
| 2026.05.13 | ₩39,200 | ₩39,388 | ₩38,797 | ₩39,173 | -0.07% | 7.8만 |
|---|
| 2026.05.12 | ₩39,160 | ₩39,280 | ₩38,878 | ₩39,092 | -0.17% | 8.4만 |
|---|
| 2026.05.11 | ₩38,905 | ₩39,374 | ₩38,905 | ₩39,173 | +0.69% | 12만 |
|---|
| 2026.05.08 | ₩39,119 | ₩39,374 | ₩38,945 | ₩39,025 | -0.24% | 13.5만 |
|---|
| 2026.05.07 | ₩39,186 | ₩39,361 | ₩38,999 | ₩39,052 | -0.34% | 7.8만 |
|---|
| 2026.05.06 | ₩38,985 | ₩39,414 | ₩38,985 | ₩39,267 | +0.72% | 11.7만 |
|---|
| 2026.05.05 | ₩39,119 | ₩39,253 | ₩38,905 | ₩38,958 | -0.41% | 14.2만 |
|---|
| 2026.05.04 | ₩39,414 | ₩39,629 | ₩38,797 | ₩39,092 | -0.82% | 9.9만 |
|---|
| 2026.05.01 | ₩39,508 | ₩39,683 | ₩39,388 | ₩39,455 | -0.14% | 7.7만 |
|---|
| 2026.04.30 | ₩39,173 | ₩39,482 | ₩38,905 | ₩39,321 | +0.38% | 12.4만 |
|---|
| 2026.04.29 | ₩39,106 | ₩39,213 | ₩38,878 | ₩38,891 | -0.55% | 14.3만 |
|---|
| 2026.04.28 | ₩39,079 | ₩39,441 | ₩39,039 | ₩39,079 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩39,388 | ₩39,549 | ₩39,160 | ₩39,240 | -0.37% | 7.2만 |
|---|
| 2026.04.24 | ₩39,307 | ₩39,589 | ₩39,213 | ₩39,294 | -0.03% | 10만 |
|---|
| 2026.04.23 | ₩39,401 | ₩39,575 | ₩39,039 | ₩39,227 | -0.44% | 14.1만 |
|---|
| 2026.04.22 | ₩39,374 | ₩39,441 | ₩39,240 | ₩39,428 | +0.14% | 9.1만 |
|---|
| 2026.04.21 | ₩39,388 | ₩39,428 | ₩38,931 | ₩39,213 | -0.44% | 7만 |
|---|
| 2026.04.20 | ₩39,200 | ₩39,414 | ₩39,039 | ₩39,186 | -0.03% | 14.9만 |
|---|
| 2026.04.17 | ₩38,811 | ₩39,267 | ₩38,569 | ₩39,253 | +1.14% | 22.8만 |
|---|
| 2026.04.16 | ₩38,556 | ₩38,851 | ₩38,556 | ₩38,703 | +0.38% | 7.7만 |
|---|
| 2026.04.15 | ₩38,663 | ₩38,972 | ₩38,408 | ₩38,851 | +0.49% | 8.3만 |
|---|
| 2026.04.14 | ₩38,355 | ₩38,905 | ₩38,355 | ₩38,730 | +0.98% | 11만 |
|---|
| 2026.04.13 | ₩38,301 | ₩38,502 | ₩38,100 | ₩38,395 | +0.25% | 6.1만 |
|---|
| 2026.04.10 | ₩38,355 | ₩38,489 | ₩38,261 | ₩38,355 | 0.00% | 8.2만 |
|---|
| 2026.04.09 | ₩37,764 | ₩38,475 | ₩37,764 | ₩38,261 | +1.31% | 8.2만 |
|---|
| 2026.04.08 | ₩37,617 | ₩38,059 | ₩37,483 | ₩37,818 | +0.53% | 7.5만 |
|---|
| 2026.04.07 | ₩36,705 | ₩37,040 | ₩36,517 | ₩36,839 | +0.37% | 9.8만 |
|---|
| 2026.04.06 | ₩36,678 | ₩37,348 | ₩36,517 | ₩36,852 | +0.48% | 9.8만 |
|---|
| 2026.04.02 | ₩36,423 | ₩36,986 | ₩36,423 | ₩36,718 | +0.81% | 5.2만 |
|---|
| 2026.04.01 | ₩36,450 | ₩37,201 | ₩36,235 | ₩36,758 | +0.85% | 12.5만 |
|---|
| 2026.03.31 | ₩35,363 | ₩36,222 | ₩35,363 | ₩36,128 | +2.16% | 9만 |
|---|
| 2026.03.30 | ₩35,283 | ₩35,752 | ₩35,068 | ₩35,162 | -0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩35,283 | ₩35,578 | ₩35,135 | ₩35,135 | -0.42% | 9.2만 |
|---|
| 2026.03.26 | ₩36,195 | ₩36,396 | ₩35,578 | ₩35,578 | -1.70% | 10.7만 |
|---|
| 2026.03.25 | ₩36,450 | ₩36,691 | ₩36,222 | ₩36,396 | -0.15% | 10.5만 |
|---|
| 2026.03.24 | ₩35,779 | ₩36,181 | ₩35,283 | ₩36,061 | +0.79% | 17.3만 |
|---|
| 2026.03.23 | ₩35,819 | ₩36,222 | ₩35,698 | ₩35,900 | +0.22% | 16.1만 |
|---|
| 2026.03.20 | ₩35,913 | ₩36,222 | ₩35,189 | ₩35,336 | -1.61% | 11.3만 |
|---|
| 2026.03.19 | ₩36,208 | ₩36,208 | ₩35,296 | ₩36,074 | -0.37% | 10.9만 |
|---|
| 2026.03.18 | ₩36,745 | ₩36,986 | ₩36,289 | ₩36,383 | -0.99% | 8.6만 |
|---|
| 2026.03.17 | ₩36,866 | ₩37,094 | ₩36,718 | ₩36,919 | +0.15% | 7.5만 |
|---|
| 2026.03.16 | ₩36,906 | ₩37,134 | ₩36,718 | ₩36,906 | 0.00% | 8.6만 |
|---|
| 2026.03.13 | ₩36,705 | ₩37,067 | ₩36,597 | ₩36,597 | -0.29% | 15.6만 |
|---|
| 2026.03.12 | ₩36,852 | ₩37,228 | ₩36,624 | ₩36,651 | -0.55% | 8.6만 |
|---|
| 2026.03.11 | ₩37,201 | ₩37,295 | ₩36,866 | ₩37,187 | -0.04% | 11.9만 |
|---|
| 2026.03.10 | ₩37,201 | ₩37,657 | ₩37,040 | ₩37,281 | +0.22% | 10.4만 |
|---|
| 2026.03.09 | ₩36,892 | ₩37,214 | ₩36,490 | ₩37,067 | +0.47% | 12.3만 |
|---|
| 2026.03.06 | ₩37,442 | ₩37,845 | ₩37,161 | ₩37,295 | -0.39% | 12.1만 |
|---|
| 2026.03.05 | ₩38,314 | ₩38,449 | ₩37,684 | ₩37,818 | -1.30% | 10.9만 |
|---|
| 2026.03.04 | ₩38,462 | ₩38,636 | ₩38,355 | ₩38,395 | -0.17% | 12.6만 |
|---|
| 2026.03.03 | ₩38,301 | ₩38,757 | ₩37,805 | ₩38,435 | +0.35% | 14.1만 |
|---|
| 2026.03.02 | ₩38,542 | ₩39,039 | ₩38,341 | ₩38,931 | +1.01% | 7.4만 |
|---|
| 2026.02.27 | ₩38,824 | ₩38,905 | ₩38,556 | ₩38,730 | -0.24% | 12만 |
|---|
| 2026.02.26 | ₩39,173 | ₩39,173 | ₩38,757 | ₩38,999 | -0.45% | 18.5만 |
|---|
| 2026.02.25 | ₩39,213 | ₩39,227 | ₩38,931 | ₩39,106 | -0.27% | 10.9만 |
|---|
| 2026.02.24 | ₩38,985 | ₩39,227 | ₩38,864 | ₩39,025 | +0.10% | 7.7만 |
|---|
| 2026.02.23 | ₩39,173 | ₩39,240 | ₩38,797 | ₩38,891 | -0.72% | 15.3만 |
|---|
| 2026.02.20 | ₩39,066 | ₩39,240 | ₩38,918 | ₩39,133 | +0.17% | 11.5만 |
|---|
| 2026.02.19 | ₩39,133 | ₩39,213 | ₩38,596 | ₩39,039 | -0.24% | 11.5만 |
|---|
| 2026.02.18 | ₩39,106 | ₩39,240 | ₩39,012 | ₩39,133 | +0.07% | 14.8만 |
|---|
| 2026.02.17 | ₩39,133 | ₩39,321 | ₩38,771 | ₩39,146 | +0.03% | 11.9만 |
|---|
| 2026.02.13 | ₩38,878 | ₩39,160 | ₩38,771 | ₩39,012 | +0.35% | 7.9만 |
|---|
| 2026.02.12 | ₩39,173 | ₩39,401 | ₩38,811 | ₩38,972 | -0.51% | 16.6만 |
|---|
| 2026.02.11 | ₩39,307 | ₩39,522 | ₩38,891 | ₩39,186 | -0.31% | 15.6만 |
|---|
| 2026.02.10 | ₩39,146 | ₩39,428 | ₩39,119 | ₩39,213 | +0.17% | 13.2만 |
|---|
| 2026.02.09 | ₩38,931 | ₩39,508 | ₩38,851 | ₩39,186 | +0.65% | 24.4만 |
|---|
| 2026.02.06 | ₩38,475 | ₩38,972 | ₩38,475 | ₩38,905 | +1.12% | 12.6만 |
|---|
| 2026.02.05 | ₩38,368 | ₩38,596 | ₩38,301 | ₩38,435 | +0.17% | 15만 |
|---|
| 2026.02.04 | ₩38,341 | ₩38,690 | ₩38,341 | ₩38,636 | +0.77% | 11.4만 |
|---|
| 2026.02.03 | ₩38,207 | ₩38,650 | ₩38,207 | ₩38,422 | +0.56% | 12.2만 |
|---|
| 2026.02.02 | ₩37,885 | ₩38,462 | ₩37,885 | ₩38,288 | +1.06% | 10.8만 |
|---|
| 2026.01.30 | ₩38,180 | ₩38,422 | ₩37,805 | ₩38,100 | -0.21% | 13.8만 |
|---|
| 2026.01.29 | ₩38,556 | ₩38,610 | ₩38,059 | ₩38,207 | -0.90% | 17.5만 |
|---|
| 2026.01.28 | ₩38,703 | ₩38,905 | ₩38,368 | ₩38,435 | -0.69% | 12.3만 |
|---|
| 2026.01.27 | ₩38,610 | ₩38,636 | ₩38,368 | ₩38,542 | -0.17% | 8.9만 |
|---|
| 2026.01.26 | ₩38,368 | ₩38,556 | ₩38,194 | ₩38,449 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩38,288 | ₩38,368 | ₩38,140 | ₩38,220 | -0.18% | 11만 |
|---|
| 2026.01.22 | ₩38,234 | ₩38,328 | ₩38,153 | ₩38,328 | +0.25% | 13.5만 |
|---|
| 2026.01.21 | ₩37,644 | ₩38,006 | ₩37,644 | ₩38,006 | +0.96% | 16.7만 |
|---|
| 2026.01.20 | ₩37,738 | ₩37,992 | ₩37,523 | ₩37,536 | -0.53% | 18.5만 |
|---|
| 2026.01.16 | ₩38,019 | ₩38,234 | ₩37,939 | ₩38,059 | +0.11% | 12.3만 |
|---|
| 2026.01.15 | ₩37,899 | ₩38,167 | ₩37,899 | ₩37,979 | +0.21% | 13.3만 |
|---|
| 2026.01.14 | ₩38,153 | ₩38,234 | ₩38,086 | ₩38,086 | -0.18% | 21.2만 |
|---|
| 2026.01.13 | ₩38,449 | ₩38,502 | ₩38,234 | ₩38,288 | -0.42% | 25.2만 |
|---|
| 2026.01.12 | ₩38,140 | ₩38,368 | ₩38,140 | ₩38,368 | +0.60% | 25.8만 |
|---|
| 2026.01.09 | ₩37,925 | ₩38,288 | ₩37,818 | ₩38,207 | +0.74% | 12.2만 |
|---|
| 2026.01.08 | ₩37,657 | ₩37,858 | ₩37,657 | ₩37,831 | +0.46% | 10만 |
|---|
| 2026.01.07 | ₩37,925 | ₩37,966 | ₩37,697 | ₩37,738 | -0.50% | 8.7만 |
|---|
| 2026.01.06 | ₩37,603 | ₩37,925 | ₩37,563 | ₩37,831 | +0.61% | 9.6만 |
|---|
| 2026.01.05 | ₩37,375 | ₩37,644 | ₩37,375 | ₩37,563 | +0.50% | 15.8만 |
|---|
| 2026.01.02 | ₩37,335 | ₩37,402 | ₩37,027 | ₩37,268 | -0.18% | 14.2만 |
|---|
| 2025.12.31 | ₩37,295 | ₩37,375 | ₩37,228 | ₩37,255 | -0.11% | 13.1만 |
|---|
| 2025.12.30 | ₩37,362 | ₩37,389 | ₩37,295 | ₩37,348 | -0.04% | 11.6만 |
|---|
| 2025.12.29 | ₩37,322 | ₩37,416 | ₩37,268 | ₩37,375 | +0.14% | 13.9만 |
|---|
| 2025.12.26 | ₩37,228 | ₩37,469 | ₩37,161 | ₩37,308 | +0.22% | 10.7만 |
|---|
| 2025.12.24 | ₩37,053 | ₩37,228 | ₩37,053 | ₩37,147 | +0.25% | 5.5만 |
|---|
| 2025.12.23 | ₩37,013 | ₩37,147 | ₩36,986 | ₩37,067 | +0.14% | 10.4만 |
|---|
| 2025.12.22 | ₩37,040 | ₩37,187 | ₩36,785 | ₩36,986 | -0.14% | 11.8만 |
|---|
| 2025.12.19 | ₩36,758 | ₩37,080 | ₩36,718 | ₩37,027 | +0.73% | 19.9만 |
|---|
| 2025.12.18 | ₩36,624 | ₩36,758 | ₩36,450 | ₩36,624 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩36,557 | ₩36,785 | ₩36,302 | ₩36,302 | -0.70% | 6.2만 |
|---|
| 2025.12.16 | ₩36,517 | ₩36,718 | ₩36,383 | ₩36,584 | +0.18% | 8.4만 |
|---|
| 2025.12.15 | ₩36,624 | ₩36,678 | ₩36,490 | ₩36,557 | -0.18% | 8.3만 |
|---|
| 2025.12.12 | ₩36,570 | ₩36,705 | ₩36,329 | ₩36,383 | -0.51% | 7.4만 |
|---|
| 2025.12.11 | ₩36,450 | ₩36,852 | ₩36,409 | ₩36,745 | +0.81% | 12만 |
|---|
| 2025.12.10 | ₩36,114 | ₩36,664 | ₩36,087 | ₩36,490 | +1.04% | 22.8만 |
|---|
| 2025.12.09 | ₩36,396 | ₩36,664 | ₩36,356 | ₩36,356 | -0.11% | 17.2만 |
|---|
| 2025.12.08 | ₩36,839 | ₩36,879 | ₩36,248 | ₩36,476 | -0.98% | 8.9만 |
|---|
| 2025.12.05 | ₩36,503 | ₩36,825 | ₩36,503 | ₩36,691 | +0.51% | 8.4만 |
|---|
| 2025.12.04 | ₩36,745 | ₩36,825 | ₩36,490 | ₩36,570 | -0.47% | 6.3만 |
|---|
| 2025.12.03 | ₩36,342 | ₩36,584 | ₩36,289 | ₩36,584 | +0.66% | 4.8만 |
|---|
| 2025.12.02 | ₩36,557 | ₩36,597 | ₩36,289 | ₩36,342 | -0.59% | 8.5만 |
|---|
| 2025.12.01 | ₩36,664 | ₩36,691 | ₩36,436 | ₩36,503 | -0.44% | 8.6만 |
|---|
| 2025.11.28 | ₩36,436 | ₩36,879 | ₩36,168 | ₩36,758 | +0.88% | 3.8만 |
|---|
| 2025.11.26 | ₩36,383 | ₩36,624 | ₩36,208 | ₩36,409 | +0.07% | 9.2만 |
|---|
| 2025.11.25 | ₩36,007 | ₩36,275 | ₩35,886 | ₩36,248 | +0.67% | 10.7만 |
|---|
| 2025.11.24 | ₩35,658 | ₩35,980 | ₩35,551 | ₩35,873 | +0.60% | 10.4만 |
|---|
| 2025.11.21 | ₩35,189 | ₩35,859 | ₩35,122 | ₩35,417 | +0.65% | 16.6만 |
|---|
| 2025.11.20 | ₩35,752 | ₩36,356 | ₩35,122 | ₩35,122 | -1.76% | 13.2만 |
|---|
| 2025.11.19 | ₩35,350 | ₩35,551 | ₩35,296 | ₩35,551 | +0.57% | 14.3만 |
|---|
| 2025.11.18 | ₩35,470 | ₩35,685 | ₩35,296 | ₩35,309 | -0.45% | 13.9만 |
|---|
| 2025.11.17 | ₩36,302 | ₩36,302 | ₩35,631 | ₩35,725 | -1.59% | 7.9만 |
|---|
| 2025.11.14 | ₩36,168 | ₩36,463 | ₩36,101 | ₩36,302 | +0.37% | 8.4만 |
|---|
| 2025.11.13 | ₩36,476 | ₩36,758 | ₩36,329 | ₩36,329 | -0.40% | 12만 |
|---|
| 2025.11.12 | ₩36,530 | ₩36,919 | ₩36,503 | ₩36,664 | +0.37% | 8만 |
|---|
| 2025.11.11 | ₩36,248 | ₩36,664 | ₩36,222 | ₩36,517 | +0.74% | 7.3만 |
|---|
| 2025.11.10 | ₩36,020 | ₩36,329 | ₩36,007 | ₩36,262 | +0.67% | 7.8만 |
|---|
| 2025.11.07 | ₩35,900 | ₩36,061 | ₩35,564 | ₩35,779 | -0.34% | 14.9만 |
|---|
| 2025.11.06 | ₩36,101 | ₩36,222 | ₩35,873 | ₩36,020 | -0.22% | 26.9만 |
|---|
| 2025.11.05 | ₩35,900 | ₩36,047 | ₩35,698 | ₩36,034 | +0.37% | 6.6만 |
|---|
| 2025.11.04 | ₩36,087 | ₩36,087 | ₩35,698 | ₩35,765 | -0.89% | 16.3만 |
|---|
| 2025.11.03 | ₩36,383 | ₩36,383 | ₩36,087 | ₩36,235 | -0.41% | 5.9만 |
|---|
| 2025.10.31 | ₩36,356 | ₩36,436 | ₩36,235 | ₩36,369 | +0.04% | 7만 |
|---|
| 2025.10.30 | ₩36,087 | ₩36,436 | ₩36,087 | ₩36,235 | +0.41% | 11만 |
|---|
| 2025.10.29 | ₩36,624 | ₩36,785 | ₩36,262 | ₩36,342 | -0.77% | 8.6만 |
|---|
| 2025.10.28 | ₩36,785 | ₩36,946 | ₩36,423 | ₩36,611 | -0.47% | 12.7만 |
|---|
| 2025.10.27 | ₩36,946 | ₩37,000 | ₩36,557 | ₩36,812 | -0.36% | 11.3만 |
|---|
| 2025.10.24 | ₩36,570 | ₩36,812 | ₩36,557 | ₩36,557 | -0.04% | 10.3만 |
|---|
| 2025.10.23 | ₩36,128 | ₩36,436 | ₩35,900 | ₩36,396 | +0.74% | 9.8만 |
|---|
| 2025.10.22 | ₩36,275 | ₩36,436 | ₩35,980 | ₩35,980 | -0.81% | 7.8만 |
|---|
| 2025.10.21 | ₩36,168 | ₩36,369 | ₩35,833 | ₩36,195 | +0.07% | 7.3만 |
|---|
| 2025.10.20 | ₩35,886 | ₩36,222 | ₩35,846 | ₩36,074 | +0.52% | 6.6만 |
|---|
| 2025.10.17 | ₩35,792 | ₩36,114 | ₩35,765 | ₩35,792 | 0.00% | 8.1만 |
|---|
| 2025.10.16 | ₩36,423 | ₩36,584 | ₩35,940 | ₩35,980 | -1.22% | 6.4만 |
|---|
| 2025.10.15 | ₩36,383 | ₩36,584 | ₩36,087 | ₩36,315 | -0.18% | 6.3만 |
|---|
| 2025.10.14 | ₩35,900 | ₩36,383 | ₩35,833 | ₩36,034 | +0.37% | 10.1만 |
|---|
| 2025.10.13 | ₩35,833 | ₩36,329 | ₩35,685 | ₩36,034 | +0.56% | 9.3만 |
|---|
| 2025.10.10 | ₩36,329 | ₩36,530 | ₩35,497 | ₩35,591 | -2.03% | 13.3만 |
|---|