시장 데이터를 불러오는 중
전체 종목
The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest 과거 주가
The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest · GRX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest · GRX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,810 | ₩12,931 | ₩12,810 | ₩12,917 | +0.84% | 9.8천 |
| 2026.10.08 | ₩12,609 | ₩12,944 | ₩12,555 | ₩12,877 | +2.13% | 3.9만 |
| 2026.10.07 | ₩12,676 | ₩12,689 | ₩12,622 | ₩12,636 | -0.32% | 1.7만 |
| 2026.10.06 | ₩12,515 | ₩12,730 | ₩12,515 | ₩12,636 | +0.96% | 1.2만 |
| 2026.10.05 | ₩12,515 | ₩12,609 | ₩12,448 | ₩12,596 | +0.64% | 7.1천 |
| 2026.10.02 | ₩12,636 | ₩12,864 | ₩12,542 | ₩12,582 | -0.42% | 7.2천 |
| 2026.10.01 | ₩12,757 | ₩12,797 | ₩12,515 | ₩12,636 | -0.95% | 2.4만 |
| 2026.09.30 | ₩12,891 | ₩12,891 | ₩12,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,757 |
| -1.04% |
| 1.2만 |
| 2026.09.29 | ₩12,864 | ₩12,931 | ₩12,824 | ₩12,837 | -0.21% | 6.3천 |
|---|
| 2026.09.28 | ₩12,958 | ₩12,998 | ₩12,850 | ₩12,891 | -0.52% | 7.7천 |
|---|
| 2026.09.25 | ₩13,226 | ₩13,226 | ₩12,931 | ₩12,971 | -1.93% | 2.3만 |
|---|
| 2026.09.24 | ₩13,105 | ₩13,280 | ₩13,038 | ₩13,186 | +0.61% | 2만 |
|---|
| 2026.09.23 | ₩13,146 | ₩13,253 | ₩13,078 | ₩13,146 | 0.00% | 6.1만 |
|---|
| 2026.09.22 | ₩12,985 | ₩13,078 | ₩12,917 | ₩13,038 | +0.41% | 2.5만 |
|---|
| 2026.09.21 | ₩12,891 | ₩12,944 | ₩12,891 | ₩12,931 | +0.31% | 1.7만 |
|---|
| 2026.09.18 | ₩12,891 | ₩12,958 | ₩12,877 | ₩12,917 | +0.21% | 1.6만 |
|---|
| 2026.09.17 | ₩12,944 | ₩13,065 | ₩12,904 | ₩12,958 | +0.10% | 2만 |
|---|
| 2026.09.16 | ₩12,904 | ₩13,065 | ₩12,864 | ₩12,958 | +0.42% | 3.1만 |
|---|
| 2026.09.15 | ₩13,226 | ₩13,280 | ₩13,065 | ₩13,065 | -1.22% | 4.2만 |
|---|
| 2026.09.14 | ₩13,065 | ₩13,280 | ₩13,065 | ₩13,213 | +1.13% | 1.1만 |
|---|
| 2026.09.11 | ₩13,132 | ₩13,132 | ₩13,025 | ₩13,038 | -0.72% | 1.1만 |
|---|
| 2026.09.10 | ₩13,226 | ₩13,226 | ₩13,025 | ₩13,065 | -1.22% | 2.7만 |
|---|
| 2026.09.09 | ₩13,266 | ₩13,306 | ₩13,266 | ₩13,266 | 0.00% | 2.7만 |
|---|
| 2026.09.08 | ₩13,387 | ₩13,414 | ₩13,306 | ₩13,320 | -0.50% | 2.5만 |
|---|
| 2026.09.04 | ₩13,441 | ₩13,494 | ₩13,441 | ₩13,454 | +0.10% | 7.6천 |
|---|
| 2026.09.03 | ₩13,427 | ₩13,615 | ₩13,427 | ₩13,535 | +0.80% | 3.4만 |
|---|
| 2026.09.02 | ₩13,467 | ₩13,588 | ₩13,467 | ₩13,535 | +0.50% | 5.6천 |
|---|
| 2026.09.01 | ₩13,441 | ₩13,548 | ₩13,320 | ₩13,467 | +0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩13,427 | ₩13,575 | ₩13,414 | ₩13,427 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩13,508 | ₩13,548 | ₩13,454 | ₩13,494 | -0.10% | 1.9만 |
|---|
| 2026.08.27 | ₩13,548 | ₩13,642 | ₩13,441 | ₩13,481 | -0.50% | 2.6만 |
|---|
| 2026.08.26 | ₩13,642 | ₩13,669 | ₩13,548 | ₩13,548 | -0.69% | 3.3만 |
|---|
| 2026.08.25 | ₩13,615 | ₩13,682 | ₩13,602 | ₩13,642 | +0.20% | 1.4만 |
|---|
| 2026.08.24 | ₩13,682 | ₩13,682 | ₩13,548 | ₩13,615 | -0.49% | 2.6만 |
|---|
| 2026.08.21 | ₩13,467 | ₩13,655 | ₩13,441 | ₩13,602 | +1.00% | 4.5만 |
|---|
| 2026.08.20 | ₩13,588 | ₩13,615 | ₩13,414 | ₩13,454 | -0.99% | 4.1만 |
|---|
| 2026.08.19 | ₩13,387 | ₩13,642 | ₩13,374 | ₩13,615 | +1.70% | 9.6만 |
|---|
| 2026.08.18 | ₩13,253 | ₩13,414 | ₩13,253 | ₩13,306 | +0.40% | 2.3만 |
|---|
| 2026.08.17 | ₩13,293 | ₩13,347 | ₩13,253 | ₩13,266 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩13,293 | ₩13,360 | ₩13,213 | ₩13,306 | +0.10% | 1.4만 |
|---|
| 2026.08.13 | ₩13,306 | ₩13,387 | ₩13,306 | ₩13,320 | +0.10% | 1.6만 |
|---|
| 2026.08.12 | ₩13,333 | ₩13,374 | ₩13,266 | ₩13,306 | -0.20% | 6.4천 |
|---|
| 2026.08.11 | ₩13,266 | ₩13,360 | ₩13,266 | ₩13,306 | +0.30% | 1.6만 |
|---|
| 2026.08.10 | ₩13,280 | ₩13,333 | ₩13,253 | ₩13,320 | +0.30% | 3.7만 |
|---|
| 2026.08.07 | ₩13,092 | ₩13,266 | ₩13,092 | ₩13,253 | +1.23% | 1.8만 |
|---|
| 2026.08.06 | ₩13,105 | ₩13,105 | ₩13,038 | ₩13,092 | -0.10% | 9.8천 |
|---|
| 2026.08.05 | ₩13,025 | ₩13,146 | ₩13,025 | ₩13,078 | +0.41% | 1.1만 |
|---|
| 2026.08.04 | ₩13,011 | ₩13,092 | ₩12,958 | ₩13,025 | +0.10% | 1.8만 |
|---|
| 2026.08.03 | ₩13,052 | ₩13,119 | ₩12,985 | ₩13,025 | -0.21% | 1.8만 |
|---|
| 2026.07.31 | ₩13,119 | ₩13,132 | ₩12,985 | ₩13,065 | -0.41% | 1.1만 |
|---|
| 2026.07.30 | ₩13,186 | ₩13,186 | ₩13,052 | ₩13,159 | -0.20% | 2.5만 |
|---|
| 2026.07.29 | ₩13,146 | ₩13,280 | ₩13,146 | ₩13,186 | +0.31% | 2만 |
|---|
| 2026.07.28 | ₩13,038 | ₩13,253 | ₩13,038 | ₩13,146 | +0.82% | 2.6만 |
|---|
| 2026.07.27 | ₩12,864 | ₩13,025 | ₩12,864 | ₩12,944 | +0.63% | 1.2만 |
|---|
| 2026.07.24 | ₩12,676 | ₩12,904 | ₩12,676 | ₩12,824 | +1.16% | 9.7천 |
|---|
| 2026.07.23 | ₩12,757 | ₩12,757 | ₩12,582 | ₩12,703 | -0.42% | 1.9만 |
|---|
| 2026.07.22 | ₩12,850 | ₩12,877 | ₩12,716 | ₩12,730 | -0.94% | 1.1만 |
|---|
| 2026.07.21 | ₩12,757 | ₩12,877 | ₩12,757 | ₩12,810 | +0.42% | 1.5만 |
|---|
| 2026.07.20 | ₩12,944 | ₩12,971 | ₩12,810 | ₩12,824 | -0.93% | 1만 |
|---|
| 2026.07.17 | ₩12,931 | ₩13,092 | ₩12,877 | ₩12,985 | +0.41% | 6.4만 |
|---|
| 2026.07.16 | ₩12,703 | ₩13,011 | ₩12,703 | ₩12,931 | +1.80% | 2.5만 |
|---|
| 2026.07.15 | ₩12,649 | ₩12,797 | ₩12,649 | ₩12,716 | +0.53% | 9.6천 |
|---|
| 2026.07.14 | ₩12,783 | ₩12,810 | ₩12,663 | ₩12,689 | -0.73% | 2만 |
|---|
| 2026.07.13 | ₩12,864 | ₩12,917 | ₩12,810 | ₩12,824 | -0.31% | 8.6천 |
|---|
| 2026.07.10 | ₩12,877 | ₩12,904 | ₩12,824 | ₩12,877 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩12,891 | ₩12,985 | ₩12,824 | ₩12,864 | -0.21% | 1.2만 |
|---|
| 2026.07.08 | ₩12,998 | ₩12,998 | ₩12,877 | ₩12,904 | -0.72% | 1.5만 |
|---|
| 2026.07.07 | ₩12,931 | ₩13,038 | ₩12,891 | ₩12,998 | +0.52% | 3.2만 |
|---|
| 2026.07.06 | ₩12,985 | ₩12,985 | ₩12,877 | ₩12,944 | -0.31% | 3.1만 |
|---|
| 2026.07.02 | ₩12,716 | ₩12,985 | ₩12,716 | ₩12,958 | +1.90% | 4.6만 |
|---|
| 2026.07.01 | ₩12,663 | ₩12,743 | ₩12,475 | ₩12,703 | +0.32% | 1.4만 |
|---|
| 2026.06.30 | ₩12,689 | ₩12,689 | ₩12,622 | ₩12,676 | -0.11% | 6.6천 |
|---|
| 2026.06.29 | ₩12,555 | ₩12,716 | ₩12,555 | ₩12,649 | +0.75% | 2.3만 |
|---|
| 2026.06.26 | ₩12,448 | ₩12,663 | ₩12,448 | ₩12,502 | +0.43% | 3.4만 |
|---|
| 2026.06.25 | ₩12,381 | ₩12,475 | ₩12,368 | ₩12,435 | +0.43% | 2.9만 |
|---|
| 2026.06.24 | ₩12,247 | ₩12,421 | ₩12,180 | ₩12,327 | +0.66% | 3.5만 |
|---|
| 2026.06.23 | ₩12,099 | ₩12,341 | ₩12,046 | ₩12,180 | +0.67% | 5.5만 |
|---|
| 2026.06.22 | ₩11,992 | ₩12,059 | ₩11,925 | ₩12,032 | +0.34% | 3.3만 |
|---|
| 2026.06.18 | ₩11,965 | ₩12,005 | ₩11,804 | ₩11,925 | -0.34% | 3.5만 |
|---|
| 2026.06.17 | ₩12,072 | ₩12,072 | ₩12,005 | ₩12,005 | -0.56% | 1.1만 |
|---|
| 2026.06.16 | ₩12,113 | ₩12,220 | ₩12,032 | ₩12,059 | -0.44% | 3만 |
|---|
| 2026.06.15 | ₩12,139 | ₩12,300 | ₩12,113 | ₩12,113 | -0.22% | 1.9만 |
|---|
| 2026.06.12 | ₩12,327 | ₩12,408 | ₩12,300 | ₩12,354 | +0.22% | 2만 |
|---|
| 2026.06.11 | ₩12,247 | ₩12,327 | ₩12,247 | ₩12,300 | +0.44% | 1.7만 |
|---|
| 2026.06.10 | ₩12,274 | ₩12,314 | ₩12,180 | ₩12,287 | +0.11% | 2만 |
|---|
| 2026.06.09 | ₩12,220 | ₩12,341 | ₩12,113 | ₩12,247 | +0.22% | 2만 |
|---|
| 2026.06.08 | ₩12,180 | ₩12,274 | ₩12,180 | ₩12,247 | +0.55% | 1.4만 |
|---|
| 2026.06.05 | ₩12,139 | ₩12,247 | ₩12,099 | ₩12,139 | 0.00% | 4.5만 |
|---|
| 2026.06.04 | ₩11,925 | ₩12,207 | ₩11,925 | ₩12,113 | +1.57% | 1.2만 |
|---|
| 2026.06.03 | ₩11,965 | ₩12,086 | ₩11,885 | ₩11,898 | -0.56% | 1.7만 |
|---|
| 2026.06.02 | ₩12,005 | ₩12,099 | ₩11,938 | ₩11,992 | -0.11% | 1.7만 |
|---|
| 2026.06.01 | ₩12,086 | ₩12,099 | ₩11,979 | ₩12,032 | -0.44% | 3.4만 |
|---|
| 2026.05.29 | ₩12,207 | ₩12,207 | ₩12,046 | ₩12,099 | -0.88% | 2.9만 |
|---|
| 2026.05.28 | ₩12,139 | ₩12,193 | ₩12,113 | ₩12,193 | +0.44% | 1.5만 |
|---|
| 2026.05.27 | ₩12,099 | ₩12,180 | ₩12,072 | ₩12,126 | +0.22% | 9.8천 |
|---|
| 2026.05.26 | ₩12,126 | ₩12,153 | ₩12,072 | ₩12,113 | -0.11% | 2.5만 |
|---|
| 2026.05.22 | ₩12,099 | ₩12,207 | ₩12,086 | ₩12,153 | +0.44% | 1.7만 |
|---|
| 2026.05.21 | ₩12,086 | ₩12,139 | ₩12,019 | ₩12,059 | -0.22% | 1.7만 |
|---|
| 2026.05.20 | ₩12,005 | ₩12,126 | ₩12,005 | ₩12,086 | +0.67% | 2.8만 |
|---|
| 2026.05.19 | ₩11,938 | ₩12,059 | ₩11,938 | ₩11,992 | +0.45% | 1.1만 |
|---|
| 2026.05.18 | ₩12,046 | ₩12,072 | ₩11,938 | ₩11,965 | -0.67% | 1.7만 |
|---|
| 2026.05.15 | ₩12,139 | ₩12,139 | ₩11,992 | ₩12,086 | -0.44% | 5.5천 |
|---|
| 2026.05.14 | ₩12,086 | ₩12,153 | ₩12,086 | ₩12,126 | +0.33% | 1.4만 |
|---|
| 2026.05.13 | ₩12,072 | ₩12,072 | ₩11,979 | ₩12,032 | -0.33% | 3.7만 |
|---|
| 2026.05.12 | ₩12,019 | ₩12,099 | ₩11,938 | ₩12,059 | +0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩12,126 | ₩12,153 | ₩11,938 | ₩12,046 | -0.66% | 2.1만 |
|---|
| 2026.05.08 | ₩12,059 | ₩12,341 | ₩12,059 | ₩12,126 | +0.56% | 1.8만 |
|---|
| 2026.05.07 | ₩12,260 | ₩12,287 | ₩12,032 | ₩12,099 | -1.31% | 4.1만 |
|---|
| 2026.05.06 | ₩12,113 | ₩12,274 | ₩12,113 | ₩12,207 | +0.78% | 7.5천 |
|---|
| 2026.05.05 | ₩12,126 | ₩12,193 | ₩12,072 | ₩12,099 | -0.22% | 2.3만 |
|---|
| 2026.05.04 | ₩12,220 | ₩12,287 | ₩12,126 | ₩12,126 | -0.77% | 1.3만 |
|---|
| 2026.05.01 | ₩12,233 | ₩12,327 | ₩12,193 | ₩12,193 | -0.33% | 2.2만 |
|---|
| 2026.04.30 | ₩12,327 | ₩12,354 | ₩12,166 | ₩12,274 | -0.44% | 3.1만 |
|---|
| 2026.04.29 | ₩12,207 | ₩12,260 | ₩12,153 | ₩12,220 | +0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩12,354 | ₩12,368 | ₩12,247 | ₩12,300 | -0.43% | 1.2만 |
|---|
| 2026.04.27 | ₩12,274 | ₩12,381 | ₩12,247 | ₩12,287 | +0.11% | 3만 |
|---|
| 2026.04.24 | ₩12,220 | ₩12,408 | ₩12,220 | ₩12,247 | +0.22% | 7.5천 |
|---|
| 2026.04.23 | ₩12,287 | ₩12,314 | ₩12,153 | ₩12,207 | -0.66% | 2.5만 |
|---|
| 2026.04.22 | ₩12,368 | ₩12,448 | ₩12,314 | ₩12,314 | -0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩12,394 | ₩12,502 | ₩12,314 | ₩12,354 | -0.32% | 2.3만 |
|---|
| 2026.04.20 | ₩12,475 | ₩12,609 | ₩12,341 | ₩12,341 | -1.08% | 3.4만 |
|---|
| 2026.04.17 | ₩12,368 | ₩12,528 | ₩12,368 | ₩12,448 | +0.65% | 1.9만 |
|---|
| 2026.04.16 | ₩12,327 | ₩12,488 | ₩12,314 | ₩12,341 | +0.11% | 2.5만 |
|---|
| 2026.04.15 | ₩12,341 | ₩12,448 | ₩12,341 | ₩12,341 | 0.00% | 2만 |
|---|
| 2026.04.14 | ₩12,341 | ₩12,569 | ₩12,341 | ₩12,381 | +0.33% | 2.3만 |
|---|
| 2026.04.13 | ₩12,247 | ₩12,368 | ₩12,207 | ₩12,300 | +0.44% | 3.3만 |
|---|
| 2026.04.10 | ₩12,421 | ₩12,421 | ₩12,300 | ₩12,327 | -0.76% | 2.2만 |
|---|
| 2026.04.09 | ₩12,368 | ₩12,435 | ₩12,233 | ₩12,368 | 0.00% | 2.7만 |
|---|
| 2026.04.08 | ₩12,260 | ₩12,461 | ₩12,260 | ₩12,327 | +0.55% | 1.1만 |
|---|
| 2026.04.07 | ₩12,233 | ₩12,233 | ₩12,153 | ₩12,180 | -0.44% | 3.3만 |
|---|
| 2026.04.06 | ₩12,314 | ₩12,341 | ₩12,193 | ₩12,287 | -0.22% | 1.7만 |
|---|
| 2026.04.02 | ₩12,220 | ₩12,394 | ₩12,220 | ₩12,260 | +0.33% | 1.3만 |
|---|
| 2026.04.01 | ₩12,180 | ₩12,421 | ₩12,139 | ₩12,233 | +0.44% | 1.6만 |
|---|
| 2026.03.31 | ₩12,072 | ₩12,193 | ₩12,019 | ₩12,139 | +0.56% | 8.8천 |
|---|
| 2026.03.30 | ₩12,005 | ₩12,220 | ₩11,979 | ₩12,005 | 0.00% | 1.3만 |
|---|
| 2026.03.27 | ₩12,139 | ₩12,220 | ₩12,019 | ₩12,072 | -0.55% | 2만 |
|---|
| 2026.03.26 | ₩12,072 | ₩12,233 | ₩12,072 | ₩12,099 | +0.22% | 2.7만 |
|---|
| 2026.03.25 | ₩12,032 | ₩12,220 | ₩12,032 | ₩12,099 | +0.56% | 2.7만 |
|---|
| 2026.03.24 | ₩12,099 | ₩12,260 | ₩11,992 | ₩12,019 | -0.67% | 6.1만 |
|---|
| 2026.03.23 | ₩12,247 | ₩12,274 | ₩12,019 | ₩12,072 | -1.42% | 5.1만 |
|---|
| 2026.03.20 | ₩12,327 | ₩12,327 | ₩12,059 | ₩12,099 | -1.85% | 3.9만 |
|---|
| 2026.03.19 | ₩12,260 | ₩12,475 | ₩12,220 | ₩12,448 | +1.53% | 1.6만 |
|---|
| 2026.03.18 | ₩12,408 | ₩12,542 | ₩12,274 | ₩12,314 | -0.76% | 2만 |
|---|
| 2026.03.17 | ₩12,475 | ₩12,569 | ₩12,435 | ₩12,448 | -0.22% | 2.3만 |
|---|
| 2026.03.16 | ₩12,502 | ₩12,689 | ₩12,502 | ₩12,622 | +0.97% | 4.2만 |
|---|
| 2026.03.13 | ₩12,636 | ₩12,703 | ₩12,475 | ₩12,502 | -1.06% | 7.5만 |
|---|
| 2026.03.12 | ₩12,716 | ₩12,783 | ₩12,676 | ₩12,703 | -0.11% | 1.5만 |
|---|
| 2026.03.11 | ₩12,797 | ₩12,850 | ₩12,743 | ₩12,783 | -0.10% | 7.3천 |
|---|
| 2026.03.10 | ₩12,757 | ₩12,931 | ₩12,743 | ₩12,850 | +0.74% | 2.4만 |
|---|
| 2026.03.09 | ₩12,783 | ₩12,931 | ₩12,703 | ₩12,743 | -0.31% | 5.5만 |
|---|
| 2026.03.06 | ₩13,011 | ₩13,011 | ₩12,810 | ₩12,877 | -1.03% | 2.5만 |
|---|
| 2026.03.05 | ₩13,159 | ₩13,186 | ₩13,105 | ₩13,119 | -0.31% | 2만 |
|---|
| 2026.03.04 | ₩13,186 | ₩13,280 | ₩13,159 | ₩13,280 | +0.71% | 2.8만 |
|---|
| 2026.03.03 | ₩13,320 | ₩13,320 | ₩13,065 | ₩13,213 | -0.81% | 3.4만 |
|---|
| 2026.03.02 | ₩13,306 | ₩13,427 | ₩13,306 | ₩13,360 | +0.40% | 4.4만 |
|---|
| 2026.02.27 | ₩13,347 | ₩13,414 | ₩13,320 | ₩13,374 | +0.20% | 4.4만 |
|---|
| 2026.02.26 | ₩13,347 | ₩13,427 | ₩13,347 | ₩13,347 | 0.00% | 4.3만 |
|---|
| 2026.02.25 | ₩13,360 | ₩13,481 | ₩13,347 | ₩13,387 | +0.20% | 2.3만 |
|---|
| 2026.02.24 | ₩13,266 | ₩13,374 | ₩13,239 | ₩13,360 | +0.71% | 3.2만 |
|---|
| 2026.02.23 | ₩13,266 | ₩13,293 | ₩13,213 | ₩13,293 | +0.20% | 2.9만 |
|---|
| 2026.02.20 | ₩13,159 | ₩13,226 | ₩13,146 | ₩13,186 | +0.20% | 4만 |
|---|
| 2026.02.19 | ₩13,186 | ₩13,266 | ₩13,105 | ₩13,186 | 0.00% | 3.1만 |
|---|
| 2026.02.18 | ₩13,239 | ₩13,266 | ₩13,239 | ₩13,239 | 0.00% | 4.3만 |
|---|
| 2026.02.17 | ₩13,172 | ₩13,293 | ₩12,944 | ₩13,199 | +0.20% | 14.5만 |
|---|
| 2026.02.13 | ₩13,052 | ₩13,266 | ₩13,052 | ₩13,172 | +0.92% | 6.6만 |
|---|
| 2026.02.12 | ₩13,092 | ₩13,105 | ₩12,998 | ₩13,025 | -0.51% | 4.1만 |
|---|
| 2026.02.11 | ₩12,971 | ₩13,105 | ₩12,958 | ₩13,078 | +0.83% | 3.3만 |
|---|
| 2026.02.10 | ₩12,944 | ₩13,065 | ₩12,944 | ₩12,971 | +0.21% | 5.6만 |
|---|
| 2026.02.09 | ₩13,038 | ₩13,078 | ₩12,944 | ₩12,985 | -0.41% | 5.2만 |
|---|
| 2026.02.06 | ₩13,011 | ₩13,078 | ₩12,931 | ₩13,078 | +0.52% | 3.8만 |
|---|
| 2026.02.05 | ₩12,837 | ₩13,052 | ₩12,837 | ₩12,917 | +0.63% | 3.7만 |
|---|
| 2026.02.04 | ₩12,931 | ₩13,038 | ₩12,837 | ₩12,944 | +0.10% | 2만 |
|---|
| 2026.02.03 | ₩12,931 | ₩13,011 | ₩12,783 | ₩12,850 | -0.62% | 3.4만 |
|---|
| 2026.02.02 | ₩12,864 | ₩12,998 | ₩12,850 | ₩12,917 | +0.42% | 1.8만 |
|---|
| 2026.01.30 | ₩13,025 | ₩13,025 | ₩12,864 | ₩12,904 | -0.93% | 1.4만 |
|---|
| 2026.01.29 | ₩12,958 | ₩13,011 | ₩12,958 | ₩13,011 | +0.41% | 2.9만 |
|---|
| 2026.01.28 | ₩12,917 | ₩12,998 | ₩12,877 | ₩12,971 | +0.42% | 2.3만 |
|---|
| 2026.01.27 | ₩12,891 | ₩12,931 | ₩12,877 | ₩12,917 | +0.21% | 3.2만 |
|---|
| 2026.01.26 | ₩12,971 | ₩12,998 | ₩12,931 | ₩12,985 | +0.10% | 2.6만 |
|---|
| 2026.01.23 | ₩12,958 | ₩12,985 | ₩12,944 | ₩12,971 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩12,971 | ₩12,985 | ₩12,864 | ₩12,931 | -0.31% | 2.7만 |
|---|
| 2026.01.21 | ₩12,944 | ₩13,025 | ₩12,944 | ₩13,011 | +0.52% | 4.6만 |
|---|
| 2026.01.20 | ₩12,891 | ₩12,958 | ₩12,850 | ₩12,904 | +0.10% | 3.5만 |
|---|
| 2026.01.16 | ₩12,971 | ₩13,011 | ₩12,877 | ₩12,985 | +0.10% | 4만 |
|---|
| 2026.01.15 | ₩12,931 | ₩13,011 | ₩12,904 | ₩12,944 | +0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩12,877 | ₩12,931 | ₩12,824 | ₩12,891 | +0.10% | 4.6만 |
|---|
| 2026.01.13 | ₩12,877 | ₩13,025 | ₩12,837 | ₩12,837 | -0.31% | 2.6만 |
|---|
| 2026.01.12 | ₩13,025 | ₩13,052 | ₩12,770 | ₩12,837 | -1.44% | 3.7만 |
|---|
| 2026.01.09 | ₩12,944 | ₩13,078 | ₩12,904 | ₩13,078 | +1.04% | 9.2만 |
|---|
| 2026.01.08 | ₩12,958 | ₩12,985 | ₩12,850 | ₩12,891 | -0.52% | 3.7만 |
|---|
| 2026.01.07 | ₩12,971 | ₩13,011 | ₩12,917 | ₩12,917 | -0.41% | 6.1만 |
|---|
| 2026.01.06 | ₩12,850 | ₩12,944 | ₩12,850 | ₩12,891 | +0.31% | 3.3만 |
|---|
| 2026.01.05 | ₩12,931 | ₩12,944 | ₩12,783 | ₩12,864 | -0.52% | 2만 |
|---|
| 2026.01.02 | ₩12,944 | ₩12,944 | ₩12,877 | ₩12,931 | -0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩12,917 | ₩12,931 | ₩12,810 | ₩12,917 | 0.00% | 3.2만 |
|---|
| 2025.12.30 | ₩12,877 | ₩12,958 | ₩12,850 | ₩12,864 | -0.10% | 1.5만 |
|---|
| 2025.12.29 | ₩12,877 | ₩12,958 | ₩12,877 | ₩12,931 | +0.42% | 4.8만 |
|---|
| 2025.12.26 | ₩12,931 | ₩12,985 | ₩12,931 | ₩12,944 | +0.10% | 4만 |
|---|
| 2025.12.24 | ₩12,944 | ₩13,038 | ₩12,904 | ₩12,904 | -0.31% | 2.2만 |
|---|
| 2025.12.23 | ₩12,917 | ₩13,038 | ₩12,917 | ₩12,985 | +0.52% | 4.4만 |
|---|
| 2025.12.22 | ₩12,944 | ₩13,052 | ₩12,824 | ₩12,864 | -0.62% | 4.3만 |
|---|
| 2025.12.19 | ₩12,783 | ₩13,025 | ₩12,716 | ₩12,958 | +1.36% | 9.2만 |
|---|
| 2025.12.18 | ₩12,542 | ₩12,757 | ₩12,542 | ₩12,676 | +1.07% | 5.4만 |
|---|
| 2025.12.17 | ₩12,676 | ₩12,676 | ₩12,528 | ₩12,528 | -1.16% | 3.7만 |
|---|
| 2025.12.16 | ₩12,730 | ₩12,730 | ₩12,542 | ₩12,622 | -0.84% | 7.2만 |
|---|
| 2025.12.15 | ₩12,636 | ₩12,770 | ₩12,636 | ₩12,663 | +0.21% | 3.7만 |
|---|
| 2025.12.12 | ₩12,877 | ₩12,985 | ₩12,488 | ₩12,609 | -2.08% | 9.2만 |
|---|
| 2025.12.11 | ₩12,944 | ₩13,213 | ₩12,850 | ₩13,105 | +1.24% | 11.3만 |
|---|
| 2025.12.10 | ₩12,837 | ₩13,025 | ₩12,837 | ₩12,958 | +0.94% | 3.4만 |
|---|
| 2025.12.09 | ₩12,783 | ₩12,931 | ₩12,783 | ₩12,850 | +0.52% | 5.1만 |
|---|
| 2025.12.08 | ₩12,837 | ₩12,891 | ₩12,757 | ₩12,783 | -0.42% | 3.9만 |
|---|
| 2025.12.05 | ₩12,797 | ₩12,944 | ₩12,797 | ₩12,837 | +0.31% | 2.8만 |
|---|
| 2025.12.04 | ₩12,958 | ₩12,998 | ₩12,703 | ₩12,783 | -1.35% | 3.8만 |
|---|
| 2025.12.03 | ₩13,025 | ₩13,025 | ₩12,917 | ₩12,944 | -0.62% | 3.3만 |
|---|
| 2025.12.02 | ₩12,985 | ₩13,011 | ₩12,985 | ₩12,985 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩13,011 | ₩13,038 | ₩12,958 | ₩12,985 | -0.21% | 5.7만 |
|---|
| 2025.11.28 | ₩12,931 | ₩12,998 | ₩12,917 | ₩12,971 | +0.31% | 1.9만 |
|---|
| 2025.11.26 | ₩12,904 | ₩12,985 | ₩12,877 | ₩12,877 | -0.21% | 4.8만 |
|---|
| 2025.11.25 | ₩12,770 | ₩12,931 | ₩12,770 | ₩12,904 | +1.05% | 7.7만 |
|---|
| 2025.11.24 | ₩12,582 | ₩12,770 | ₩12,582 | ₩12,689 | +0.85% | 2.7만 |
|---|
| 2025.11.21 | ₩12,582 | ₩12,783 | ₩12,569 | ₩12,569 | -0.11% | 4.2만 |
|---|
| 2025.11.20 | ₩12,515 | ₩12,609 | ₩12,515 | ₩12,515 | 0.00% | 4.1만 |
|---|
| 2025.11.19 | ₩12,569 | ₩12,609 | ₩12,488 | ₩12,488 | -0.64% | 1.9만 |
|---|
| 2025.11.18 | ₩12,582 | ₩12,636 | ₩12,542 | ₩12,622 | +0.32% | 8.5천 |
|---|
| 2025.11.17 | ₩12,609 | ₩12,663 | ₩12,596 | ₩12,622 | +0.11% | 3.8만 |
|---|
| 2025.11.14 | ₩12,716 | ₩12,716 | ₩12,582 | ₩12,636 | -0.63% | 1.7만 |
|---|
| 2025.11.13 | ₩12,730 | ₩12,810 | ₩12,703 | ₩12,730 | 0.00% | 3.2만 |
|---|
| 2025.11.12 | ₩12,663 | ₩12,797 | ₩12,663 | ₩12,716 | +0.42% | 5.4만 |
|---|
| 2025.11.11 | ₩12,515 | ₩12,703 | ₩12,515 | ₩12,649 | +1.07% | 4.7만 |
|---|
| 2025.11.10 | ₩12,327 | ₩12,542 | ₩12,327 | ₩12,515 | +1.52% | 3.4만 |
|---|
| 2025.11.07 | ₩12,287 | ₩12,488 | ₩12,287 | ₩12,327 | +0.33% | 3.6만 |
|---|
| 2025.11.06 | ₩12,287 | ₩12,502 | ₩12,287 | ₩12,408 | +0.98% | 5.3만 |
|---|
| 2025.11.05 | ₩12,274 | ₩12,381 | ₩12,274 | ₩12,327 | +0.44% | 1.3만 |
|---|
| 2025.11.04 | ₩12,327 | ₩12,327 | ₩12,247 | ₩12,300 | -0.22% | 1.5만 |
|---|
| 2025.11.03 | ₩12,180 | ₩12,448 | ₩12,180 | ₩12,354 | +1.43% | 4.4만 |
|---|
| 2025.10.31 | ₩12,354 | ₩12,502 | ₩12,354 | ₩12,475 | +0.98% | 2.6만 |
|---|
| 2025.10.30 | ₩12,448 | ₩12,448 | ₩12,354 | ₩12,421 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩12,394 | ₩12,475 | ₩12,354 | ₩12,381 | -0.11% | 5.3만 |
|---|
| 2025.10.28 | ₩12,408 | ₩12,475 | ₩12,408 | ₩12,421 | +0.11% | 2.4만 |
|---|
| 2025.10.27 | ₩12,475 | ₩12,528 | ₩12,408 | ₩12,408 | -0.54% | 2.4만 |
|---|
| 2025.10.24 | ₩12,421 | ₩12,515 | ₩12,421 | ₩12,475 | +0.43% | 2.9만 |
|---|
| 2025.10.23 | ₩12,435 | ₩12,528 | ₩12,381 | ₩12,488 | +0.43% | 3.7만 |
|---|
| 2025.10.22 | ₩12,461 | ₩12,542 | ₩12,448 | ₩12,448 | -0.11% | 2.7만 |
|---|
| 2025.10.21 | ₩12,461 | ₩12,488 | ₩12,435 | ₩12,461 | 0.00% | 2만 |
|---|
| 2025.10.20 | ₩12,327 | ₩12,488 | ₩12,327 | ₩12,408 | +0.65% | 3.2만 |
|---|
| 2025.10.17 | ₩12,233 | ₩12,394 | ₩12,233 | ₩12,327 | +0.77% | 3.7만 |
|---|
| 2025.10.16 | ₩12,274 | ₩12,435 | ₩12,220 | ₩12,274 | 0.00% | 2.1만 |
|---|
| 2025.10.15 | ₩12,341 | ₩12,394 | ₩12,260 | ₩12,287 | -0.43% | 9.4천 |
|---|
| 2025.10.14 | ₩12,233 | ₩12,394 | ₩12,207 | ₩12,314 | +0.66% | 3.3만 |
|---|
| 2025.10.13 | ₩12,300 | ₩12,381 | ₩12,260 | ₩12,274 | -0.22% | 2.3만 |
|---|
| 2025.10.10 | ₩12,488 | ₩12,582 | ₩12,381 | ₩12,381 | -0.86% | 8.3천 |
|---|