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 | ₩12,511 | ₩12,940 | ₩12,444 | ₩12,914 | +3.22% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩12,954 | ₩12,994 | ₩12,511 | ₩12,578 | -2.90% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩12,887 | ₩13,276 | ₩12,887 | ₩12,967 | +0.62% | 14.6만 |
| 2026.09.14–2026.09.18 | ₩13,061 | ₩13,276 | ₩12,860 | ₩12,914 | -1.13% | 12만 |
| 2026.09.08–2026.09.11 | ₩13,383 | ₩13,410 | ₩13,021 | ₩13,034 | -2.61% | 9만 |
| 2026.08.31–2026.09.04 | ₩13,423 | ₩13,611 | ₩13,316 | ₩13,450 | +0.20% | 8.6만 |
| 2026.08.24–2026.08.28 | ₩13,678 | ₩13,678 | ₩13,437 | ₩13,490 | -1.37% | 11.7만 |
| 2026.08.17–2026.08.21 | ₩13,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,651 |
| ₩13,249 |
| ₩13,598 |
| +2.32% |
| 21.3만 |
| 2026.08.10–2026.08.14 | ₩13,276 | ₩13,383 | ₩13,209 | ₩13,303 | +0.20% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,048 | ₩13,262 | ₩12,954 | ₩13,249 | +1.54% | 7.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,860 | ₩13,276 | ₩12,860 | ₩13,061 | +1.56% | 9.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,940 | ₩12,967 | ₩12,578 | ₩12,820 | -0.93% | 6.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,860 | ₩13,088 | ₩12,645 | ₩12,981 | +0.94% | 12.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,981 | ₩13,034 | ₩12,820 | ₩12,873 | -0.83% | 10.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,552 | ₩12,981 | ₩12,471 | ₩12,954 | +3.21% | 9만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,988 | ₩12,659 | ₩11,921 | ₩12,498 | +4.25% | 18.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,136 | ₩12,297 | ₩11,801 | ₩11,921 | -1.77% | 9.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,176 | ₩12,404 | ₩12,109 | ₩12,350 | +1.43% | 9.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,082 | ₩12,243 | ₩11,881 | ₩12,136 | +0.44% | 12.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,122 | ₩12,203 | ₩12,042 | ₩12,096 | -0.22% | 7.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,042 | ₩12,203 | ₩11,935 | ₩12,149 | +0.89% | 8.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,122 | ₩12,149 | ₩11,935 | ₩12,082 | -0.33% | 10.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,216 | ₩12,337 | ₩12,029 | ₩12,122 | -0.77% | 10.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,270 | ₩12,377 | ₩12,149 | ₩12,190 | -0.66% | 10.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,471 | ₩12,605 | ₩12,149 | ₩12,243 | -1.83% | 10.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,243 | ₩12,565 | ₩12,203 | ₩12,444 | +1.64% | 11.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,310 | ₩12,458 | ₩12,149 | ₩12,324 | +0.11% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,002 | ₩12,417 | ₩11,975 | ₩12,257 | +2.12% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,243 | ₩12,270 | ₩11,988 | ₩12,069 | -1.42% | 18.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,498 | ₩12,686 | ₩12,055 | ₩12,096 | -3.22% | 13.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,780 | ₩12,927 | ₩12,471 | ₩12,498 | -2.20% | 17.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,303 | ₩13,423 | ₩12,806 | ₩12,873 | -3.23% | 15.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,262 | ₩13,477 | ₩13,209 | ₩13,370 | +0.81% | 17만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,168 | ₩13,289 | ₩12,940 | ₩13,182 | +0.10% | 26만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,034 | ₩13,262 | ₩12,940 | ₩13,168 | +1.03% | 24.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,860 | ₩13,075 | ₩12,780 | ₩13,075 | +1.67% | 14.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,967 | ₩13,021 | ₩12,860 | ₩12,900 | -0.52% | 12.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,887 | ₩13,021 | ₩12,847 | ₩12,967 | +0.62% | 14.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,021 | ₩13,048 | ₩12,766 | ₩12,981 | -0.31% | 19.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,927 | ₩13,075 | ₩12,780 | ₩13,075 | +1.14% | 24.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,873 | ₩12,954 | ₩12,806 | ₩12,927 | +0.42% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,940 | ₩13,048 | ₩12,820 | ₩12,940 | 0.00% | 14.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,632 | ₩13,021 | ₩12,525 | ₩12,954 | +2.55% | 29.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,833 | ₩13,209 | ₩12,485 | ₩12,605 | -1.78% | 32.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,008 | ₩13,034 | ₩12,699 | ₩12,833 | -1.34% | 17.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,578 | ₩12,994 | ₩12,578 | ₩12,967 | +3.09% | 17.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,605 | ₩12,780 | ₩12,485 | ₩12,565 | -0.32% | 14.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,324 | ₩12,806 | ₩12,324 | ₩12,632 | +2.50% | 18.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,176 | ₩12,498 | ₩12,176 | ₩12,324 | +1.21% | 16만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,471 | ₩12,525 | ₩12,350 | ₩12,471 | 0.00% | 14만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,324 | ₩12,538 | ₩12,324 | ₩12,471 | +1.20% | 14.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,297 | ₩12,431 | ₩12,203 | ₩12,324 | +0.22% | 12.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,485 | ₩12,578 | ₩12,377 | ₩12,377 | -0.86% | 8.3천 |
|---|