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 | ₩12,806 | ₩12,927 | ₩12,806 | ₩12,914 | +0.84% | 9.8천 |
| 2026.10.08 | ₩12,605 | ₩12,940 | ₩12,551 | ₩12,873 | +2.13% | 3.9만 |
| 2026.10.07 | ₩12,672 | ₩12,686 | ₩12,619 | ₩12,632 | -0.32% | 1.7만 |
| 2026.10.06 | ₩12,511 | ₩12,726 | ₩12,511 | ₩12,632 | +0.96% | 1.2만 |
| 2026.10.05 | ₩12,511 | ₩12,605 | ₩12,444 | ₩12,592 | +0.64% | 7.1천 |
| 2026.10.02 | ₩12,632 | ₩12,860 | ₩12,538 | ₩12,578 | -0.42% | 7.2천 |
| 2026.10.01 | ₩12,753 | ₩12,793 | ₩12,511 | ₩12,632 | -0.95% | 2.4만 |
| 2026.09.30 | ₩12,887 | ₩12,887 | ₩12,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,753 |
| -1.04% |
| 1.2만 |
| 2026.09.29 | ₩12,860 | ₩12,927 | ₩12,820 | ₩12,833 | -0.21% | 6.3천 |
|---|
| 2026.09.28 | ₩12,954 | ₩12,994 | ₩12,846 | ₩12,887 | -0.52% | 7.7천 |
|---|
| 2026.09.25 | ₩13,222 | ₩13,222 | ₩12,927 | ₩12,967 | -1.93% | 2.3만 |
|---|
| 2026.09.24 | ₩13,101 | ₩13,276 | ₩13,034 | ₩13,182 | +0.61% | 2만 |
|---|
| 2026.09.23 | ₩13,142 | ₩13,249 | ₩13,074 | ₩13,142 | 0.00% | 6.1만 |
|---|
| 2026.09.22 | ₩12,981 | ₩13,074 | ₩12,914 | ₩13,034 | +0.41% | 2.5만 |
|---|
| 2026.09.21 | ₩12,887 | ₩12,940 | ₩12,887 | ₩12,927 | +0.31% | 1.7만 |
|---|
| 2026.09.18 | ₩12,887 | ₩12,954 | ₩12,873 | ₩12,914 | +0.21% | 1.6만 |
|---|
| 2026.09.17 | ₩12,940 | ₩13,061 | ₩12,900 | ₩12,954 | +0.10% | 2만 |
|---|
| 2026.09.16 | ₩12,900 | ₩13,061 | ₩12,860 | ₩12,954 | +0.42% | 3.1만 |
|---|
| 2026.09.15 | ₩13,222 | ₩13,276 | ₩13,061 | ₩13,061 | -1.22% | 4.2만 |
|---|
| 2026.09.14 | ₩13,061 | ₩13,276 | ₩13,061 | ₩13,209 | +1.13% | 1.1만 |
|---|
| 2026.09.11 | ₩13,128 | ₩13,128 | ₩13,021 | ₩13,034 | -0.72% | 1.1만 |
|---|
| 2026.09.10 | ₩13,222 | ₩13,222 | ₩13,021 | ₩13,061 | -1.22% | 2.7만 |
|---|
| 2026.09.09 | ₩13,262 | ₩13,302 | ₩13,262 | ₩13,262 | 0.00% | 2.7만 |
|---|
| 2026.09.08 | ₩13,383 | ₩13,410 | ₩13,302 | ₩13,316 | -0.50% | 2.5만 |
|---|
| 2026.09.04 | ₩13,437 | ₩13,490 | ₩13,437 | ₩13,450 | +0.10% | 7.6천 |
|---|
| 2026.09.03 | ₩13,423 | ₩13,611 | ₩13,423 | ₩13,530 | +0.80% | 3.4만 |
|---|
| 2026.09.02 | ₩13,463 | ₩13,584 | ₩13,463 | ₩13,530 | +0.50% | 5.6천 |
|---|
| 2026.09.01 | ₩13,437 | ₩13,544 | ₩13,316 | ₩13,463 | +0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩13,423 | ₩13,571 | ₩13,410 | ₩13,423 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩13,504 | ₩13,544 | ₩13,450 | ₩13,490 | -0.10% | 1.9만 |
|---|
| 2026.08.27 | ₩13,544 | ₩13,638 | ₩13,437 | ₩13,477 | -0.50% | 2.6만 |
|---|
| 2026.08.26 | ₩13,638 | ₩13,664 | ₩13,544 | ₩13,544 | -0.69% | 3.3만 |
|---|
| 2026.08.25 | ₩13,611 | ₩13,678 | ₩13,597 | ₩13,638 | +0.20% | 1.4만 |
|---|
| 2026.08.24 | ₩13,678 | ₩13,678 | ₩13,544 | ₩13,611 | -0.49% | 2.6만 |
|---|
| 2026.08.21 | ₩13,463 | ₩13,651 | ₩13,437 | ₩13,597 | +1.00% | 4.5만 |
|---|
| 2026.08.20 | ₩13,584 | ₩13,611 | ₩13,410 | ₩13,450 | -0.99% | 4.1만 |
|---|
| 2026.08.19 | ₩13,383 | ₩13,638 | ₩13,369 | ₩13,611 | +1.70% | 9.6만 |
|---|
| 2026.08.18 | ₩13,249 | ₩13,410 | ₩13,249 | ₩13,302 | +0.40% | 2.3만 |
|---|
| 2026.08.17 | ₩13,289 | ₩13,343 | ₩13,249 | ₩13,262 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩13,289 | ₩13,356 | ₩13,209 | ₩13,302 | +0.10% | 1.4만 |
|---|
| 2026.08.13 | ₩13,302 | ₩13,383 | ₩13,302 | ₩13,316 | +0.10% | 1.6만 |
|---|
| 2026.08.12 | ₩13,329 | ₩13,369 | ₩13,262 | ₩13,302 | -0.20% | 6.4천 |
|---|
| 2026.08.11 | ₩13,262 | ₩13,356 | ₩13,262 | ₩13,302 | +0.30% | 1.6만 |
|---|
| 2026.08.10 | ₩13,276 | ₩13,329 | ₩13,249 | ₩13,316 | +0.30% | 3.7만 |
|---|
| 2026.08.07 | ₩13,088 | ₩13,262 | ₩13,088 | ₩13,249 | +1.23% | 1.8만 |
|---|
| 2026.08.06 | ₩13,101 | ₩13,101 | ₩13,034 | ₩13,088 | -0.10% | 9.8천 |
|---|
| 2026.08.05 | ₩13,021 | ₩13,142 | ₩13,021 | ₩13,074 | +0.41% | 1.1만 |
|---|
| 2026.08.04 | ₩13,007 | ₩13,088 | ₩12,954 | ₩13,021 | +0.10% | 1.8만 |
|---|
| 2026.08.03 | ₩13,048 | ₩13,115 | ₩12,981 | ₩13,021 | -0.21% | 1.8만 |
|---|
| 2026.07.31 | ₩13,115 | ₩13,128 | ₩12,981 | ₩13,061 | -0.41% | 1.1만 |
|---|
| 2026.07.30 | ₩13,182 | ₩13,182 | ₩13,048 | ₩13,155 | -0.20% | 2.5만 |
|---|
| 2026.07.29 | ₩13,142 | ₩13,276 | ₩13,142 | ₩13,182 | +0.31% | 2만 |
|---|
| 2026.07.28 | ₩13,034 | ₩13,249 | ₩13,034 | ₩13,142 | +0.82% | 2.6만 |
|---|
| 2026.07.27 | ₩12,860 | ₩13,021 | ₩12,860 | ₩12,940 | +0.63% | 1.2만 |
|---|
| 2026.07.24 | ₩12,672 | ₩12,900 | ₩12,672 | ₩12,820 | +1.16% | 9.7천 |
|---|
| 2026.07.23 | ₩12,753 | ₩12,753 | ₩12,578 | ₩12,699 | -0.42% | 1.9만 |
|---|
| 2026.07.22 | ₩12,846 | ₩12,873 | ₩12,712 | ₩12,726 | -0.94% | 1.1만 |
|---|
| 2026.07.21 | ₩12,753 | ₩12,873 | ₩12,753 | ₩12,806 | +0.42% | 1.5만 |
|---|
| 2026.07.20 | ₩12,940 | ₩12,967 | ₩12,806 | ₩12,820 | -0.93% | 1만 |
|---|
| 2026.07.17 | ₩12,927 | ₩13,088 | ₩12,873 | ₩12,981 | +0.41% | 6.4만 |
|---|
| 2026.07.16 | ₩12,699 | ₩13,007 | ₩12,699 | ₩12,927 | +1.80% | 2.5만 |
|---|
| 2026.07.15 | ₩12,645 | ₩12,793 | ₩12,645 | ₩12,712 | +0.53% | 9.6천 |
|---|
| 2026.07.14 | ₩12,779 | ₩12,806 | ₩12,659 | ₩12,686 | -0.73% | 2만 |
|---|
| 2026.07.13 | ₩12,860 | ₩12,914 | ₩12,806 | ₩12,820 | -0.31% | 8.6천 |
|---|
| 2026.07.10 | ₩12,873 | ₩12,900 | ₩12,820 | ₩12,873 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩12,887 | ₩12,981 | ₩12,820 | ₩12,860 | -0.21% | 1.2만 |
|---|
| 2026.07.08 | ₩12,994 | ₩12,994 | ₩12,873 | ₩12,900 | -0.72% | 1.5만 |
|---|
| 2026.07.07 | ₩12,927 | ₩13,034 | ₩12,887 | ₩12,994 | +0.52% | 3.2만 |
|---|
| 2026.07.06 | ₩12,981 | ₩12,981 | ₩12,873 | ₩12,940 | -0.31% | 3.1만 |
|---|
| 2026.07.02 | ₩12,712 | ₩12,981 | ₩12,712 | ₩12,954 | +1.90% | 4.6만 |
|---|
| 2026.07.01 | ₩12,659 | ₩12,739 | ₩12,471 | ₩12,699 | +0.32% | 1.4만 |
|---|
| 2026.06.30 | ₩12,686 | ₩12,686 | ₩12,619 | ₩12,672 | -0.11% | 6.6천 |
|---|
| 2026.06.29 | ₩12,551 | ₩12,712 | ₩12,551 | ₩12,645 | +0.75% | 2.3만 |
|---|
| 2026.06.26 | ₩12,444 | ₩12,659 | ₩12,444 | ₩12,498 | +0.43% | 3.4만 |
|---|
| 2026.06.25 | ₩12,377 | ₩12,471 | ₩12,364 | ₩12,431 | +0.43% | 2.9만 |
|---|
| 2026.06.24 | ₩12,243 | ₩12,417 | ₩12,176 | ₩12,324 | +0.66% | 3.5만 |
|---|
| 2026.06.23 | ₩12,096 | ₩12,337 | ₩12,042 | ₩12,176 | +0.67% | 5.5만 |
|---|
| 2026.06.22 | ₩11,988 | ₩12,055 | ₩11,921 | ₩12,029 | +0.34% | 3.3만 |
|---|
| 2026.06.18 | ₩11,961 | ₩12,002 | ₩11,801 | ₩11,921 | -0.34% | 3.5만 |
|---|
| 2026.06.17 | ₩12,069 | ₩12,069 | ₩12,002 | ₩12,002 | -0.56% | 1.1만 |
|---|
| 2026.06.16 | ₩12,109 | ₩12,216 | ₩12,029 | ₩12,055 | -0.44% | 3만 |
|---|
| 2026.06.15 | ₩12,136 | ₩12,297 | ₩12,109 | ₩12,109 | -0.22% | 1.9만 |
|---|
| 2026.06.12 | ₩12,324 | ₩12,404 | ₩12,297 | ₩12,350 | +0.22% | 2만 |
|---|
| 2026.06.11 | ₩12,243 | ₩12,324 | ₩12,243 | ₩12,297 | +0.44% | 1.7만 |
|---|
| 2026.06.10 | ₩12,270 | ₩12,310 | ₩12,176 | ₩12,283 | +0.11% | 2만 |
|---|
| 2026.06.09 | ₩12,216 | ₩12,337 | ₩12,109 | ₩12,243 | +0.22% | 2만 |
|---|
| 2026.06.08 | ₩12,176 | ₩12,270 | ₩12,176 | ₩12,243 | +0.55% | 1.4만 |
|---|
| 2026.06.05 | ₩12,136 | ₩12,243 | ₩12,096 | ₩12,136 | 0.00% | 4.5만 |
|---|
| 2026.06.04 | ₩11,921 | ₩12,203 | ₩11,921 | ₩12,109 | +1.57% | 1.2만 |
|---|
| 2026.06.03 | ₩11,961 | ₩12,082 | ₩11,881 | ₩11,894 | -0.56% | 1.7만 |
|---|
| 2026.06.02 | ₩12,002 | ₩12,096 | ₩11,935 | ₩11,988 | -0.11% | 1.7만 |
|---|
| 2026.06.01 | ₩12,082 | ₩12,096 | ₩11,975 | ₩12,029 | -0.44% | 3.4만 |
|---|
| 2026.05.29 | ₩12,203 | ₩12,203 | ₩12,042 | ₩12,096 | -0.88% | 2.9만 |
|---|
| 2026.05.28 | ₩12,136 | ₩12,189 | ₩12,109 | ₩12,189 | +0.44% | 1.5만 |
|---|
| 2026.05.27 | ₩12,096 | ₩12,176 | ₩12,069 | ₩12,122 | +0.22% | 9.8천 |
|---|
| 2026.05.26 | ₩12,122 | ₩12,149 | ₩12,069 | ₩12,109 | -0.11% | 2.5만 |
|---|
| 2026.05.22 | ₩12,096 | ₩12,203 | ₩12,082 | ₩12,149 | +0.44% | 1.7만 |
|---|
| 2026.05.21 | ₩12,082 | ₩12,136 | ₩12,015 | ₩12,055 | -0.22% | 1.7만 |
|---|
| 2026.05.20 | ₩12,002 | ₩12,122 | ₩12,002 | ₩12,082 | +0.67% | 2.8만 |
|---|
| 2026.05.19 | ₩11,935 | ₩12,055 | ₩11,935 | ₩11,988 | +0.45% | 1.1만 |
|---|
| 2026.05.18 | ₩12,042 | ₩12,069 | ₩11,935 | ₩11,961 | -0.67% | 1.7만 |
|---|
| 2026.05.15 | ₩12,136 | ₩12,136 | ₩11,988 | ₩12,082 | -0.44% | 5.5천 |
|---|
| 2026.05.14 | ₩12,082 | ₩12,149 | ₩12,082 | ₩12,122 | +0.33% | 1.4만 |
|---|
| 2026.05.13 | ₩12,069 | ₩12,069 | ₩11,975 | ₩12,029 | -0.33% | 3.7만 |
|---|
| 2026.05.12 | ₩12,015 | ₩12,096 | ₩11,935 | ₩12,055 | +0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩12,122 | ₩12,149 | ₩11,935 | ₩12,042 | -0.66% | 2.1만 |
|---|
| 2026.05.08 | ₩12,055 | ₩12,337 | ₩12,055 | ₩12,122 | +0.56% | 1.8만 |
|---|
| 2026.05.07 | ₩12,256 | ₩12,283 | ₩12,029 | ₩12,096 | -1.31% | 4.1만 |
|---|
| 2026.05.06 | ₩12,109 | ₩12,270 | ₩12,109 | ₩12,203 | +0.78% | 7.5천 |
|---|
| 2026.05.05 | ₩12,122 | ₩12,189 | ₩12,069 | ₩12,096 | -0.22% | 2.3만 |
|---|
| 2026.05.04 | ₩12,216 | ₩12,283 | ₩12,122 | ₩12,122 | -0.77% | 1.3만 |
|---|
| 2026.05.01 | ₩12,230 | ₩12,324 | ₩12,189 | ₩12,189 | -0.33% | 2.2만 |
|---|
| 2026.04.30 | ₩12,324 | ₩12,350 | ₩12,163 | ₩12,270 | -0.44% | 3.1만 |
|---|
| 2026.04.29 | ₩12,203 | ₩12,256 | ₩12,149 | ₩12,216 | +0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩12,350 | ₩12,364 | ₩12,243 | ₩12,297 | -0.43% | 1.2만 |
|---|
| 2026.04.27 | ₩12,270 | ₩12,377 | ₩12,243 | ₩12,283 | +0.11% | 3만 |
|---|
| 2026.04.24 | ₩12,216 | ₩12,404 | ₩12,216 | ₩12,243 | +0.22% | 7.5천 |
|---|
| 2026.04.23 | ₩12,283 | ₩12,310 | ₩12,149 | ₩12,203 | -0.66% | 2.5만 |
|---|
| 2026.04.22 | ₩12,364 | ₩12,444 | ₩12,310 | ₩12,310 | -0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩12,391 | ₩12,498 | ₩12,310 | ₩12,350 | -0.32% | 2.3만 |
|---|
| 2026.04.20 | ₩12,471 | ₩12,605 | ₩12,337 | ₩12,337 | -1.08% | 3.4만 |
|---|
| 2026.04.17 | ₩12,364 | ₩12,525 | ₩12,364 | ₩12,444 | +0.65% | 1.9만 |
|---|
| 2026.04.16 | ₩12,324 | ₩12,484 | ₩12,310 | ₩12,337 | +0.11% | 2.5만 |
|---|
| 2026.04.15 | ₩12,337 | ₩12,444 | ₩12,337 | ₩12,337 | 0.00% | 2만 |
|---|
| 2026.04.14 | ₩12,337 | ₩12,565 | ₩12,337 | ₩12,377 | +0.33% | 2.3만 |
|---|
| 2026.04.13 | ₩12,243 | ₩12,364 | ₩12,203 | ₩12,297 | +0.44% | 3.3만 |
|---|
| 2026.04.10 | ₩12,417 | ₩12,417 | ₩12,297 | ₩12,324 | -0.76% | 2.2만 |
|---|
| 2026.04.09 | ₩12,364 | ₩12,431 | ₩12,230 | ₩12,364 | 0.00% | 2.7만 |
|---|
| 2026.04.08 | ₩12,256 | ₩12,458 | ₩12,256 | ₩12,324 | +0.55% | 1.1만 |
|---|
| 2026.04.07 | ₩12,230 | ₩12,230 | ₩12,149 | ₩12,176 | -0.44% | 3.3만 |
|---|
| 2026.04.06 | ₩12,310 | ₩12,337 | ₩12,189 | ₩12,283 | -0.22% | 1.7만 |
|---|
| 2026.04.02 | ₩12,216 | ₩12,391 | ₩12,216 | ₩12,256 | +0.33% | 1.3만 |
|---|
| 2026.04.01 | ₩12,176 | ₩12,417 | ₩12,136 | ₩12,230 | +0.44% | 1.6만 |
|---|
| 2026.03.31 | ₩12,069 | ₩12,189 | ₩12,015 | ₩12,136 | +0.56% | 8.8천 |
|---|
| 2026.03.30 | ₩12,002 | ₩12,216 | ₩11,975 | ₩12,002 | 0.00% | 1.3만 |
|---|
| 2026.03.27 | ₩12,136 | ₩12,216 | ₩12,015 | ₩12,069 | -0.55% | 2만 |
|---|
| 2026.03.26 | ₩12,069 | ₩12,230 | ₩12,069 | ₩12,096 | +0.22% | 2.7만 |
|---|
| 2026.03.25 | ₩12,029 | ₩12,216 | ₩12,029 | ₩12,096 | +0.56% | 2.7만 |
|---|
| 2026.03.24 | ₩12,096 | ₩12,256 | ₩11,988 | ₩12,015 | -0.67% | 6.1만 |
|---|
| 2026.03.23 | ₩12,243 | ₩12,270 | ₩12,015 | ₩12,069 | -1.42% | 5.1만 |
|---|
| 2026.03.20 | ₩12,324 | ₩12,324 | ₩12,055 | ₩12,096 | -1.85% | 3.9만 |
|---|
| 2026.03.19 | ₩12,256 | ₩12,471 | ₩12,216 | ₩12,444 | +1.53% | 1.6만 |
|---|
| 2026.03.18 | ₩12,404 | ₩12,538 | ₩12,270 | ₩12,310 | -0.76% | 2만 |
|---|
| 2026.03.17 | ₩12,471 | ₩12,565 | ₩12,431 | ₩12,444 | -0.22% | 2.3만 |
|---|
| 2026.03.16 | ₩12,498 | ₩12,686 | ₩12,498 | ₩12,619 | +0.97% | 4.2만 |
|---|
| 2026.03.13 | ₩12,632 | ₩12,699 | ₩12,471 | ₩12,498 | -1.06% | 7.5만 |
|---|
| 2026.03.12 | ₩12,712 | ₩12,779 | ₩12,672 | ₩12,699 | -0.11% | 1.5만 |
|---|
| 2026.03.11 | ₩12,793 | ₩12,846 | ₩12,739 | ₩12,779 | -0.10% | 7.3천 |
|---|
| 2026.03.10 | ₩12,753 | ₩12,927 | ₩12,739 | ₩12,846 | +0.74% | 2.4만 |
|---|
| 2026.03.09 | ₩12,779 | ₩12,927 | ₩12,699 | ₩12,739 | -0.31% | 5.5만 |
|---|
| 2026.03.06 | ₩13,007 | ₩13,007 | ₩12,806 | ₩12,873 | -1.03% | 2.5만 |
|---|
| 2026.03.05 | ₩13,155 | ₩13,182 | ₩13,101 | ₩13,115 | -0.31% | 2만 |
|---|
| 2026.03.04 | ₩13,182 | ₩13,276 | ₩13,155 | ₩13,276 | +0.71% | 2.8만 |
|---|
| 2026.03.03 | ₩13,316 | ₩13,316 | ₩13,061 | ₩13,209 | -0.81% | 3.4만 |
|---|
| 2026.03.02 | ₩13,302 | ₩13,423 | ₩13,302 | ₩13,356 | +0.40% | 4.4만 |
|---|
| 2026.02.27 | ₩13,343 | ₩13,410 | ₩13,316 | ₩13,369 | +0.20% | 4.4만 |
|---|
| 2026.02.26 | ₩13,343 | ₩13,423 | ₩13,343 | ₩13,343 | 0.00% | 4.3만 |
|---|
| 2026.02.25 | ₩13,356 | ₩13,477 | ₩13,343 | ₩13,383 | +0.20% | 2.3만 |
|---|
| 2026.02.24 | ₩13,262 | ₩13,369 | ₩13,235 | ₩13,356 | +0.71% | 3.2만 |
|---|
| 2026.02.23 | ₩13,262 | ₩13,289 | ₩13,209 | ₩13,289 | +0.20% | 2.9만 |
|---|
| 2026.02.20 | ₩13,155 | ₩13,222 | ₩13,142 | ₩13,182 | +0.20% | 4만 |
|---|
| 2026.02.19 | ₩13,182 | ₩13,262 | ₩13,101 | ₩13,182 | 0.00% | 3.1만 |
|---|
| 2026.02.18 | ₩13,235 | ₩13,262 | ₩13,235 | ₩13,235 | 0.00% | 4.3만 |
|---|
| 2026.02.17 | ₩13,168 | ₩13,289 | ₩12,940 | ₩13,195 | +0.20% | 14.5만 |
|---|
| 2026.02.13 | ₩13,048 | ₩13,262 | ₩13,048 | ₩13,168 | +0.92% | 6.6만 |
|---|
| 2026.02.12 | ₩13,088 | ₩13,101 | ₩12,994 | ₩13,021 | -0.51% | 4.1만 |
|---|
| 2026.02.11 | ₩12,967 | ₩13,101 | ₩12,954 | ₩13,074 | +0.83% | 3.3만 |
|---|
| 2026.02.10 | ₩12,940 | ₩13,061 | ₩12,940 | ₩12,967 | +0.21% | 5.6만 |
|---|
| 2026.02.09 | ₩13,034 | ₩13,074 | ₩12,940 | ₩12,981 | -0.41% | 5.2만 |
|---|
| 2026.02.06 | ₩13,007 | ₩13,074 | ₩12,927 | ₩13,074 | +0.52% | 3.8만 |
|---|
| 2026.02.05 | ₩12,833 | ₩13,048 | ₩12,833 | ₩12,914 | +0.63% | 3.7만 |
|---|
| 2026.02.04 | ₩12,927 | ₩13,034 | ₩12,833 | ₩12,940 | +0.10% | 2만 |
|---|
| 2026.02.03 | ₩12,927 | ₩13,007 | ₩12,779 | ₩12,846 | -0.62% | 3.4만 |
|---|
| 2026.02.02 | ₩12,860 | ₩12,994 | ₩12,846 | ₩12,914 | +0.42% | 1.8만 |
|---|
| 2026.01.30 | ₩13,021 | ₩13,021 | ₩12,860 | ₩12,900 | -0.93% | 1.4만 |
|---|
| 2026.01.29 | ₩12,954 | ₩13,007 | ₩12,954 | ₩13,007 | +0.41% | 2.9만 |
|---|
| 2026.01.28 | ₩12,914 | ₩12,994 | ₩12,873 | ₩12,967 | +0.42% | 2.3만 |
|---|
| 2026.01.27 | ₩12,887 | ₩12,927 | ₩12,873 | ₩12,914 | +0.21% | 3.2만 |
|---|
| 2026.01.26 | ₩12,967 | ₩12,994 | ₩12,927 | ₩12,981 | +0.10% | 2.6만 |
|---|
| 2026.01.23 | ₩12,954 | ₩12,981 | ₩12,940 | ₩12,967 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩12,967 | ₩12,981 | ₩12,860 | ₩12,927 | -0.31% | 2.7만 |
|---|
| 2026.01.21 | ₩12,940 | ₩13,021 | ₩12,940 | ₩13,007 | +0.52% | 4.6만 |
|---|
| 2026.01.20 | ₩12,887 | ₩12,954 | ₩12,846 | ₩12,900 | +0.10% | 3.5만 |
|---|
| 2026.01.16 | ₩12,967 | ₩13,007 | ₩12,873 | ₩12,981 | +0.10% | 4만 |
|---|
| 2026.01.15 | ₩12,927 | ₩13,007 | ₩12,900 | ₩12,940 | +0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩12,873 | ₩12,927 | ₩12,820 | ₩12,887 | +0.10% | 4.6만 |
|---|
| 2026.01.13 | ₩12,873 | ₩13,021 | ₩12,833 | ₩12,833 | -0.31% | 2.6만 |
|---|
| 2026.01.12 | ₩13,021 | ₩13,048 | ₩12,766 | ₩12,833 | -1.44% | 3.7만 |
|---|
| 2026.01.09 | ₩12,940 | ₩13,074 | ₩12,900 | ₩13,074 | +1.04% | 9.2만 |
|---|
| 2026.01.08 | ₩12,954 | ₩12,981 | ₩12,846 | ₩12,887 | -0.52% | 3.7만 |
|---|
| 2026.01.07 | ₩12,967 | ₩13,007 | ₩12,914 | ₩12,914 | -0.41% | 6.1만 |
|---|
| 2026.01.06 | ₩12,846 | ₩12,940 | ₩12,846 | ₩12,887 | +0.31% | 3.3만 |
|---|
| 2026.01.05 | ₩12,927 | ₩12,940 | ₩12,779 | ₩12,860 | -0.52% | 2만 |
|---|
| 2026.01.02 | ₩12,940 | ₩12,940 | ₩12,873 | ₩12,927 | -0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩12,914 | ₩12,927 | ₩12,806 | ₩12,914 | 0.00% | 3.2만 |
|---|
| 2025.12.30 | ₩12,873 | ₩12,954 | ₩12,846 | ₩12,860 | -0.10% | 1.5만 |
|---|
| 2025.12.29 | ₩12,873 | ₩12,954 | ₩12,873 | ₩12,927 | +0.42% | 4.8만 |
|---|
| 2025.12.26 | ₩12,927 | ₩12,981 | ₩12,927 | ₩12,940 | +0.10% | 4만 |
|---|
| 2025.12.24 | ₩12,940 | ₩13,034 | ₩12,900 | ₩12,900 | -0.31% | 2.2만 |
|---|
| 2025.12.23 | ₩12,914 | ₩13,034 | ₩12,914 | ₩12,981 | +0.52% | 4.4만 |
|---|
| 2025.12.22 | ₩12,940 | ₩13,048 | ₩12,820 | ₩12,860 | -0.62% | 4.3만 |
|---|
| 2025.12.19 | ₩12,779 | ₩13,021 | ₩12,712 | ₩12,954 | +1.36% | 9.2만 |
|---|
| 2025.12.18 | ₩12,538 | ₩12,753 | ₩12,538 | ₩12,672 | +1.07% | 5.4만 |
|---|
| 2025.12.17 | ₩12,672 | ₩12,672 | ₩12,525 | ₩12,525 | -1.16% | 3.7만 |
|---|
| 2025.12.16 | ₩12,726 | ₩12,726 | ₩12,538 | ₩12,619 | -0.84% | 7.2만 |
|---|
| 2025.12.15 | ₩12,632 | ₩12,766 | ₩12,632 | ₩12,659 | +0.21% | 3.7만 |
|---|
| 2025.12.12 | ₩12,873 | ₩12,981 | ₩12,484 | ₩12,605 | -2.08% | 9.2만 |
|---|
| 2025.12.11 | ₩12,940 | ₩13,209 | ₩12,846 | ₩13,101 | +1.24% | 11.3만 |
|---|
| 2025.12.10 | ₩12,833 | ₩13,021 | ₩12,833 | ₩12,954 | +0.94% | 3.4만 |
|---|
| 2025.12.09 | ₩12,779 | ₩12,927 | ₩12,779 | ₩12,846 | +0.52% | 5.1만 |
|---|
| 2025.12.08 | ₩12,833 | ₩12,887 | ₩12,753 | ₩12,779 | -0.42% | 3.9만 |
|---|
| 2025.12.05 | ₩12,793 | ₩12,940 | ₩12,793 | ₩12,833 | +0.31% | 2.8만 |
|---|
| 2025.12.04 | ₩12,954 | ₩12,994 | ₩12,699 | ₩12,779 | -1.35% | 3.8만 |
|---|
| 2025.12.03 | ₩13,021 | ₩13,021 | ₩12,914 | ₩12,940 | -0.62% | 3.3만 |
|---|
| 2025.12.02 | ₩12,981 | ₩13,007 | ₩12,981 | ₩12,981 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩13,007 | ₩13,034 | ₩12,954 | ₩12,981 | -0.21% | 5.7만 |
|---|
| 2025.11.28 | ₩12,927 | ₩12,994 | ₩12,914 | ₩12,967 | +0.31% | 1.9만 |
|---|
| 2025.11.26 | ₩12,900 | ₩12,981 | ₩12,873 | ₩12,873 | -0.21% | 4.8만 |
|---|
| 2025.11.25 | ₩12,766 | ₩12,927 | ₩12,766 | ₩12,900 | +1.05% | 7.7만 |
|---|
| 2025.11.24 | ₩12,578 | ₩12,766 | ₩12,578 | ₩12,686 | +0.85% | 2.7만 |
|---|
| 2025.11.21 | ₩12,578 | ₩12,779 | ₩12,565 | ₩12,565 | -0.11% | 4.2만 |
|---|
| 2025.11.20 | ₩12,511 | ₩12,605 | ₩12,511 | ₩12,511 | 0.00% | 4.1만 |
|---|
| 2025.11.19 | ₩12,565 | ₩12,605 | ₩12,484 | ₩12,484 | -0.64% | 1.9만 |
|---|
| 2025.11.18 | ₩12,578 | ₩12,632 | ₩12,538 | ₩12,619 | +0.32% | 8.5천 |
|---|
| 2025.11.17 | ₩12,605 | ₩12,659 | ₩12,592 | ₩12,619 | +0.11% | 3.8만 |
|---|
| 2025.11.14 | ₩12,712 | ₩12,712 | ₩12,578 | ₩12,632 | -0.63% | 1.7만 |
|---|
| 2025.11.13 | ₩12,726 | ₩12,806 | ₩12,699 | ₩12,726 | 0.00% | 3.2만 |
|---|
| 2025.11.12 | ₩12,659 | ₩12,793 | ₩12,659 | ₩12,712 | +0.42% | 5.4만 |
|---|
| 2025.11.11 | ₩12,511 | ₩12,699 | ₩12,511 | ₩12,645 | +1.07% | 4.7만 |
|---|
| 2025.11.10 | ₩12,324 | ₩12,538 | ₩12,324 | ₩12,511 | +1.52% | 3.4만 |
|---|
| 2025.11.07 | ₩12,283 | ₩12,484 | ₩12,283 | ₩12,324 | +0.33% | 3.6만 |
|---|
| 2025.11.06 | ₩12,283 | ₩12,498 | ₩12,283 | ₩12,404 | +0.98% | 5.3만 |
|---|
| 2025.11.05 | ₩12,270 | ₩12,377 | ₩12,270 | ₩12,324 | +0.44% | 1.3만 |
|---|
| 2025.11.04 | ₩12,324 | ₩12,324 | ₩12,243 | ₩12,297 | -0.22% | 1.5만 |
|---|
| 2025.11.03 | ₩12,176 | ₩12,444 | ₩12,176 | ₩12,350 | +1.43% | 4.4만 |
|---|
| 2025.10.31 | ₩12,350 | ₩12,498 | ₩12,350 | ₩12,471 | +0.98% | 2.6만 |
|---|
| 2025.10.30 | ₩12,444 | ₩12,444 | ₩12,350 | ₩12,417 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩12,391 | ₩12,471 | ₩12,350 | ₩12,377 | -0.11% | 5.3만 |
|---|
| 2025.10.28 | ₩12,404 | ₩12,471 | ₩12,404 | ₩12,417 | +0.11% | 2.4만 |
|---|
| 2025.10.27 | ₩12,471 | ₩12,525 | ₩12,404 | ₩12,404 | -0.54% | 2.4만 |
|---|
| 2025.10.24 | ₩12,417 | ₩12,511 | ₩12,417 | ₩12,471 | +0.43% | 2.9만 |
|---|
| 2025.10.23 | ₩12,431 | ₩12,525 | ₩12,377 | ₩12,484 | +0.43% | 3.7만 |
|---|
| 2025.10.22 | ₩12,458 | ₩12,538 | ₩12,444 | ₩12,444 | -0.11% | 2.7만 |
|---|
| 2025.10.21 | ₩12,458 | ₩12,484 | ₩12,431 | ₩12,458 | 0.00% | 2만 |
|---|
| 2025.10.20 | ₩12,324 | ₩12,484 | ₩12,324 | ₩12,404 | +0.65% | 3.2만 |
|---|
| 2025.10.17 | ₩12,230 | ₩12,391 | ₩12,230 | ₩12,324 | +0.77% | 3.7만 |
|---|
| 2025.10.16 | ₩12,270 | ₩12,431 | ₩12,216 | ₩12,270 | 0.00% | 2.1만 |
|---|
| 2025.10.15 | ₩12,337 | ₩12,391 | ₩12,256 | ₩12,283 | -0.43% | 9.4천 |
|---|
| 2025.10.14 | ₩12,230 | ₩12,391 | ₩12,203 | ₩12,310 | +0.66% | 3.3만 |
|---|
| 2025.10.13 | ₩12,297 | ₩12,377 | ₩12,256 | ₩12,270 | -0.22% | 2.3만 |
|---|
| 2025.10.10 | ₩12,484 | ₩12,578 | ₩12,377 | ₩12,377 | -0.86% | 8.3천 |
|---|