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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,515 | ₩12,944 | ₩12,448 | ₩12,917 | +3.22% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩12,958 | ₩12,998 | ₩12,515 | ₩12,582 | -2.90% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩12,891 | ₩13,280 | ₩12,891 | ₩12,971 | +0.62% | 14.6만 |
| 2026.09.14–2026.09.18 | ₩13,065 | ₩13,280 | ₩12,864 | ₩12,917 | -1.13% | 12만 |
| 2026.09.08–2026.09.11 | ₩13,387 | ₩13,414 | ₩13,025 | ₩13,038 | -2.61% | 9만 |
| 2026.08.31–2026.09.04 | ₩13,427 | ₩13,615 | ₩13,320 | ₩13,454 | +0.20% | 8.6만 |
| 2026.08.24–2026.08.28 | ₩13,682 | ₩13,682 | ₩13,441 | ₩13,494 | -1.37% | 11.7만 |
| 2026.08.17–2026.08.21 | ₩13,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,655 |
| ₩13,253 |
| ₩13,602 |
| +2.32% |
| 21.3만 |
| 2026.08.10–2026.08.14 | ₩13,280 | ₩13,387 | ₩13,213 | ₩13,306 | +0.20% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,052 | ₩13,266 | ₩12,958 | ₩13,253 | +1.54% | 7.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,864 | ₩13,280 | ₩12,864 | ₩13,065 | +1.56% | 9.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,944 | ₩12,971 | ₩12,582 | ₩12,824 | -0.93% | 6.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,864 | ₩13,092 | ₩12,649 | ₩12,985 | +0.94% | 12.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,985 | ₩13,038 | ₩12,824 | ₩12,877 | -0.83% | 10.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,555 | ₩12,985 | ₩12,475 | ₩12,958 | +3.21% | 9만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,992 | ₩12,663 | ₩11,925 | ₩12,502 | +4.25% | 18.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,139 | ₩12,300 | ₩11,804 | ₩11,925 | -1.77% | 9.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,180 | ₩12,408 | ₩12,113 | ₩12,354 | +1.43% | 9.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,086 | ₩12,247 | ₩11,885 | ₩12,139 | +0.44% | 12.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,126 | ₩12,207 | ₩12,046 | ₩12,099 | -0.22% | 7.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,046 | ₩12,207 | ₩11,938 | ₩12,153 | +0.89% | 8.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,126 | ₩12,153 | ₩11,938 | ₩12,086 | -0.33% | 10.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,220 | ₩12,341 | ₩12,032 | ₩12,126 | -0.77% | 10.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,274 | ₩12,381 | ₩12,153 | ₩12,193 | -0.66% | 10.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,475 | ₩12,609 | ₩12,153 | ₩12,247 | -1.83% | 10.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,247 | ₩12,569 | ₩12,207 | ₩12,448 | +1.64% | 11.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,314 | ₩12,461 | ₩12,153 | ₩12,327 | +0.11% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,005 | ₩12,421 | ₩11,979 | ₩12,260 | +2.12% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,247 | ₩12,274 | ₩11,992 | ₩12,072 | -1.42% | 18.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,502 | ₩12,689 | ₩12,059 | ₩12,099 | -3.22% | 13.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,783 | ₩12,931 | ₩12,475 | ₩12,502 | -2.20% | 17.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,306 | ₩13,427 | ₩12,810 | ₩12,877 | -3.23% | 15.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,266 | ₩13,481 | ₩13,213 | ₩13,374 | +0.81% | 17만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,172 | ₩13,293 | ₩12,944 | ₩13,186 | +0.10% | 26만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,038 | ₩13,266 | ₩12,944 | ₩13,172 | +1.03% | 24.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,864 | ₩13,078 | ₩12,783 | ₩13,078 | +1.67% | 14.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,971 | ₩13,025 | ₩12,864 | ₩12,904 | -0.52% | 12.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,891 | ₩13,025 | ₩12,850 | ₩12,971 | +0.62% | 14.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,025 | ₩13,052 | ₩12,770 | ₩12,985 | -0.31% | 19.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,931 | ₩13,078 | ₩12,783 | ₩13,078 | +1.14% | 24.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,877 | ₩12,958 | ₩12,810 | ₩12,931 | +0.42% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,944 | ₩13,052 | ₩12,824 | ₩12,944 | 0.00% | 14.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,636 | ₩13,025 | ₩12,528 | ₩12,958 | +2.55% | 29.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,837 | ₩13,213 | ₩12,488 | ₩12,609 | -1.78% | 32.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,011 | ₩13,038 | ₩12,703 | ₩12,837 | -1.34% | 17.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,582 | ₩12,998 | ₩12,582 | ₩12,971 | +3.09% | 17.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,609 | ₩12,783 | ₩12,488 | ₩12,569 | -0.32% | 14.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,327 | ₩12,810 | ₩12,327 | ₩12,636 | +2.50% | 18.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,180 | ₩12,502 | ₩12,180 | ₩12,327 | +1.21% | 16만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,475 | ₩12,528 | ₩12,354 | ₩12,475 | 0.00% | 14만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,327 | ₩12,542 | ₩12,327 | ₩12,475 | +1.20% | 14.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,300 | ₩12,435 | ₩12,207 | ₩12,327 | +0.22% | 12.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,488 | ₩12,582 | ₩12,381 | ₩12,381 | -0.86% | 8.3천 |
|---|