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 | ₩12,799 | ₩12,920 | ₩12,799 | ₩12,906 | +0.84% | 9.8천 |
| 2026.10.08 | ₩12,598 | ₩12,933 | ₩12,544 | ₩12,866 | +2.13% | 3.9만 |
| 2026.10.07 | ₩12,665 | ₩12,678 | ₩12,611 | ₩12,625 | -0.32% | 1.7만 |
| 2026.10.06 | ₩12,504 | ₩12,719 | ₩12,504 | ₩12,625 | +0.96% | 1.2만 |
| 2026.10.05 | ₩12,504 | ₩12,598 | ₩12,437 | ₩12,585 | +0.64% | 7.1천 |
| 2026.10.02 | ₩12,625 | ₩12,853 | ₩12,531 | ₩12,571 | -0.42% | 7.2천 |
| 2026.10.01 | ₩12,745 | ₩12,786 | ₩12,504 | ₩12,625 | -0.95% | 2.4만 |
| 2026.09.30 | ₩12,880 | ₩12,880 | ₩12,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,745 |
| -1.04% |
| 1.2만 |
| 2026.09.29 | ₩12,853 | ₩12,920 | ₩12,813 | ₩12,826 | -0.21% | 6.3천 |
|---|
| 2026.09.28 | ₩12,947 | ₩12,987 | ₩12,839 | ₩12,880 | -0.52% | 7.7천 |
|---|
| 2026.09.25 | ₩13,215 | ₩13,215 | ₩12,920 | ₩12,960 | -1.93% | 2.3만 |
|---|
| 2026.09.24 | ₩13,094 | ₩13,268 | ₩13,027 | ₩13,174 | +0.61% | 2만 |
|---|
| 2026.09.23 | ₩13,134 | ₩13,241 | ₩13,067 | ₩13,134 | 0.00% | 6.1만 |
|---|
| 2026.09.22 | ₩12,973 | ₩13,067 | ₩12,906 | ₩13,027 | +0.41% | 2.5만 |
|---|
| 2026.09.21 | ₩12,880 | ₩12,933 | ₩12,880 | ₩12,920 | +0.31% | 1.7만 |
|---|
| 2026.09.18 | ₩12,880 | ₩12,947 | ₩12,866 | ₩12,906 | +0.21% | 1.6만 |
|---|
| 2026.09.17 | ₩12,933 | ₩13,054 | ₩12,893 | ₩12,947 | +0.10% | 2만 |
|---|
| 2026.09.16 | ₩12,893 | ₩13,054 | ₩12,853 | ₩12,947 | +0.42% | 3.1만 |
|---|
| 2026.09.15 | ₩13,215 | ₩13,268 | ₩13,054 | ₩13,054 | -1.22% | 4.2만 |
|---|
| 2026.09.14 | ₩13,054 | ₩13,268 | ₩13,054 | ₩13,201 | +1.13% | 1.1만 |
|---|
| 2026.09.11 | ₩13,121 | ₩13,121 | ₩13,014 | ₩13,027 | -0.72% | 1.1만 |
|---|
| 2026.09.10 | ₩13,215 | ₩13,215 | ₩13,014 | ₩13,054 | -1.22% | 2.7만 |
|---|
| 2026.09.09 | ₩13,255 | ₩13,295 | ₩13,255 | ₩13,255 | 0.00% | 2.7만 |
|---|
| 2026.09.08 | ₩13,375 | ₩13,402 | ₩13,295 | ₩13,308 | -0.50% | 2.5만 |
|---|
| 2026.09.04 | ₩13,429 | ₩13,483 | ₩13,429 | ₩13,442 | +0.10% | 7.6천 |
|---|
| 2026.09.03 | ₩13,416 | ₩13,603 | ₩13,416 | ₩13,523 | +0.80% | 3.4만 |
|---|
| 2026.09.02 | ₩13,456 | ₩13,576 | ₩13,456 | ₩13,523 | +0.50% | 5.6천 |
|---|
| 2026.09.01 | ₩13,429 | ₩13,536 | ₩13,308 | ₩13,456 | +0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩13,416 | ₩13,563 | ₩13,402 | ₩13,416 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩13,496 | ₩13,536 | ₩13,442 | ₩13,483 | -0.10% | 1.9만 |
|---|
| 2026.08.27 | ₩13,536 | ₩13,630 | ₩13,429 | ₩13,469 | -0.50% | 2.6만 |
|---|
| 2026.08.26 | ₩13,630 | ₩13,657 | ₩13,536 | ₩13,536 | -0.69% | 3.3만 |
|---|
| 2026.08.25 | ₩13,603 | ₩13,670 | ₩13,590 | ₩13,630 | +0.20% | 1.4만 |
|---|
| 2026.08.24 | ₩13,670 | ₩13,670 | ₩13,536 | ₩13,603 | -0.49% | 2.6만 |
|---|
| 2026.08.21 | ₩13,456 | ₩13,643 | ₩13,429 | ₩13,590 | +1.00% | 4.5만 |
|---|
| 2026.08.20 | ₩13,576 | ₩13,603 | ₩13,402 | ₩13,442 | -0.99% | 4.1만 |
|---|
| 2026.08.19 | ₩13,375 | ₩13,630 | ₩13,362 | ₩13,603 | +1.70% | 9.6만 |
|---|
| 2026.08.18 | ₩13,241 | ₩13,402 | ₩13,241 | ₩13,295 | +0.40% | 2.3만 |
|---|
| 2026.08.17 | ₩13,282 | ₩13,335 | ₩13,241 | ₩13,255 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩13,282 | ₩13,349 | ₩13,201 | ₩13,295 | +0.10% | 1.4만 |
|---|
| 2026.08.13 | ₩13,295 | ₩13,375 | ₩13,295 | ₩13,308 | +0.10% | 1.6만 |
|---|
| 2026.08.12 | ₩13,322 | ₩13,362 | ₩13,255 | ₩13,295 | -0.20% | 6.4천 |
|---|
| 2026.08.11 | ₩13,255 | ₩13,349 | ₩13,255 | ₩13,295 | +0.30% | 1.6만 |
|---|
| 2026.08.10 | ₩13,268 | ₩13,322 | ₩13,241 | ₩13,308 | +0.30% | 3.7만 |
|---|
| 2026.08.07 | ₩13,081 | ₩13,255 | ₩13,081 | ₩13,241 | +1.23% | 1.8만 |
|---|
| 2026.08.06 | ₩13,094 | ₩13,094 | ₩13,027 | ₩13,081 | -0.10% | 9.8천 |
|---|
| 2026.08.05 | ₩13,014 | ₩13,134 | ₩13,014 | ₩13,067 | +0.41% | 1.1만 |
|---|
| 2026.08.04 | ₩13,000 | ₩13,081 | ₩12,947 | ₩13,014 | +0.10% | 1.8만 |
|---|
| 2026.08.03 | ₩13,040 | ₩13,107 | ₩12,973 | ₩13,014 | -0.21% | 1.8만 |
|---|
| 2026.07.31 | ₩13,107 | ₩13,121 | ₩12,973 | ₩13,054 | -0.41% | 1.1만 |
|---|
| 2026.07.30 | ₩13,174 | ₩13,174 | ₩13,040 | ₩13,148 | -0.20% | 2.5만 |
|---|
| 2026.07.29 | ₩13,134 | ₩13,268 | ₩13,134 | ₩13,174 | +0.31% | 2만 |
|---|
| 2026.07.28 | ₩13,027 | ₩13,241 | ₩13,027 | ₩13,134 | +0.82% | 2.6만 |
|---|
| 2026.07.27 | ₩12,853 | ₩13,014 | ₩12,853 | ₩12,933 | +0.63% | 1.2만 |
|---|
| 2026.07.24 | ₩12,665 | ₩12,893 | ₩12,665 | ₩12,813 | +1.16% | 9.7천 |
|---|
| 2026.07.23 | ₩12,745 | ₩12,745 | ₩12,571 | ₩12,692 | -0.42% | 1.9만 |
|---|
| 2026.07.22 | ₩12,839 | ₩12,866 | ₩12,705 | ₩12,719 | -0.94% | 1.1만 |
|---|
| 2026.07.21 | ₩12,745 | ₩12,866 | ₩12,745 | ₩12,799 | +0.42% | 1.5만 |
|---|
| 2026.07.20 | ₩12,933 | ₩12,960 | ₩12,799 | ₩12,813 | -0.93% | 1만 |
|---|
| 2026.07.17 | ₩12,920 | ₩13,081 | ₩12,866 | ₩12,973 | +0.41% | 6.4만 |
|---|
| 2026.07.16 | ₩12,692 | ₩13,000 | ₩12,692 | ₩12,920 | +1.80% | 2.5만 |
|---|
| 2026.07.15 | ₩12,638 | ₩12,786 | ₩12,638 | ₩12,705 | +0.53% | 9.6천 |
|---|
| 2026.07.14 | ₩12,772 | ₩12,799 | ₩12,652 | ₩12,678 | -0.73% | 2만 |
|---|
| 2026.07.13 | ₩12,853 | ₩12,906 | ₩12,799 | ₩12,813 | -0.31% | 8.6천 |
|---|
| 2026.07.10 | ₩12,866 | ₩12,893 | ₩12,813 | ₩12,866 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩12,880 | ₩12,973 | ₩12,813 | ₩12,853 | -0.21% | 1.2만 |
|---|
| 2026.07.08 | ₩12,987 | ₩12,987 | ₩12,866 | ₩12,893 | -0.72% | 1.5만 |
|---|
| 2026.07.07 | ₩12,920 | ₩13,027 | ₩12,880 | ₩12,987 | +0.52% | 3.2만 |
|---|
| 2026.07.06 | ₩12,973 | ₩12,973 | ₩12,866 | ₩12,933 | -0.31% | 3.1만 |
|---|
| 2026.07.02 | ₩12,705 | ₩12,973 | ₩12,705 | ₩12,947 | +1.90% | 4.6만 |
|---|
| 2026.07.01 | ₩12,652 | ₩12,732 | ₩12,464 | ₩12,692 | +0.32% | 1.4만 |
|---|
| 2026.06.30 | ₩12,678 | ₩12,678 | ₩12,611 | ₩12,665 | -0.11% | 6.6천 |
|---|
| 2026.06.29 | ₩12,544 | ₩12,705 | ₩12,544 | ₩12,638 | +0.75% | 2.3만 |
|---|
| 2026.06.26 | ₩12,437 | ₩12,652 | ₩12,437 | ₩12,491 | +0.43% | 3.4만 |
|---|
| 2026.06.25 | ₩12,370 | ₩12,464 | ₩12,357 | ₩12,424 | +0.43% | 2.9만 |
|---|
| 2026.06.24 | ₩12,236 | ₩12,410 | ₩12,169 | ₩12,317 | +0.66% | 3.5만 |
|---|
| 2026.06.23 | ₩12,089 | ₩12,330 | ₩12,035 | ₩12,169 | +0.67% | 5.5만 |
|---|
| 2026.06.22 | ₩11,982 | ₩12,049 | ₩11,915 | ₩12,022 | +0.34% | 3.3만 |
|---|
| 2026.06.18 | ₩11,955 | ₩11,995 | ₩11,794 | ₩11,915 | -0.34% | 3.5만 |
|---|
| 2026.06.17 | ₩12,062 | ₩12,062 | ₩11,995 | ₩11,995 | -0.56% | 1.1만 |
|---|
| 2026.06.16 | ₩12,102 | ₩12,209 | ₩12,022 | ₩12,049 | -0.44% | 3만 |
|---|
| 2026.06.15 | ₩12,129 | ₩12,290 | ₩12,102 | ₩12,102 | -0.22% | 1.9만 |
|---|
| 2026.06.12 | ₩12,317 | ₩12,397 | ₩12,290 | ₩12,343 | +0.22% | 2만 |
|---|
| 2026.06.11 | ₩12,236 | ₩12,317 | ₩12,236 | ₩12,290 | +0.44% | 1.7만 |
|---|
| 2026.06.10 | ₩12,263 | ₩12,303 | ₩12,169 | ₩12,276 | +0.11% | 2만 |
|---|
| 2026.06.09 | ₩12,209 | ₩12,330 | ₩12,102 | ₩12,236 | +0.22% | 2만 |
|---|
| 2026.06.08 | ₩12,169 | ₩12,263 | ₩12,169 | ₩12,236 | +0.55% | 1.4만 |
|---|
| 2026.06.05 | ₩12,129 | ₩12,236 | ₩12,089 | ₩12,129 | 0.00% | 4.5만 |
|---|
| 2026.06.04 | ₩11,915 | ₩12,196 | ₩11,915 | ₩12,102 | +1.57% | 1.2만 |
|---|
| 2026.06.03 | ₩11,955 | ₩12,075 | ₩11,874 | ₩11,888 | -0.56% | 1.7만 |
|---|
| 2026.06.02 | ₩11,995 | ₩12,089 | ₩11,928 | ₩11,982 | -0.11% | 1.7만 |
|---|
| 2026.06.01 | ₩12,075 | ₩12,089 | ₩11,968 | ₩12,022 | -0.44% | 3.4만 |
|---|
| 2026.05.29 | ₩12,196 | ₩12,196 | ₩12,035 | ₩12,089 | -0.88% | 2.9만 |
|---|
| 2026.05.28 | ₩12,129 | ₩12,183 | ₩12,102 | ₩12,183 | +0.44% | 1.5만 |
|---|
| 2026.05.27 | ₩12,089 | ₩12,169 | ₩12,062 | ₩12,116 | +0.22% | 9.8천 |
|---|
| 2026.05.26 | ₩12,116 | ₩12,142 | ₩12,062 | ₩12,102 | -0.11% | 2.5만 |
|---|
| 2026.05.22 | ₩12,089 | ₩12,196 | ₩12,075 | ₩12,142 | +0.44% | 1.7만 |
|---|
| 2026.05.21 | ₩12,075 | ₩12,129 | ₩12,008 | ₩12,049 | -0.22% | 1.7만 |
|---|
| 2026.05.20 | ₩11,995 | ₩12,116 | ₩11,995 | ₩12,075 | +0.67% | 2.8만 |
|---|
| 2026.05.19 | ₩11,928 | ₩12,049 | ₩11,928 | ₩11,982 | +0.45% | 1.1만 |
|---|
| 2026.05.18 | ₩12,035 | ₩12,062 | ₩11,928 | ₩11,955 | -0.67% | 1.7만 |
|---|
| 2026.05.15 | ₩12,129 | ₩12,129 | ₩11,982 | ₩12,075 | -0.44% | 5.5천 |
|---|
| 2026.05.14 | ₩12,075 | ₩12,142 | ₩12,075 | ₩12,116 | +0.33% | 1.4만 |
|---|
| 2026.05.13 | ₩12,062 | ₩12,062 | ₩11,968 | ₩12,022 | -0.33% | 3.7만 |
|---|
| 2026.05.12 | ₩12,008 | ₩12,089 | ₩11,928 | ₩12,049 | +0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩12,116 | ₩12,142 | ₩11,928 | ₩12,035 | -0.66% | 2.1만 |
|---|
| 2026.05.08 | ₩12,049 | ₩12,330 | ₩12,049 | ₩12,116 | +0.56% | 1.8만 |
|---|
| 2026.05.07 | ₩12,250 | ₩12,276 | ₩12,022 | ₩12,089 | -1.31% | 4.1만 |
|---|
| 2026.05.06 | ₩12,102 | ₩12,263 | ₩12,102 | ₩12,196 | +0.78% | 7.5천 |
|---|
| 2026.05.05 | ₩12,116 | ₩12,183 | ₩12,062 | ₩12,089 | -0.22% | 2.3만 |
|---|
| 2026.05.04 | ₩12,209 | ₩12,276 | ₩12,116 | ₩12,116 | -0.77% | 1.3만 |
|---|
| 2026.05.01 | ₩12,223 | ₩12,317 | ₩12,183 | ₩12,183 | -0.33% | 2.2만 |
|---|
| 2026.04.30 | ₩12,317 | ₩12,343 | ₩12,156 | ₩12,263 | -0.44% | 3.1만 |
|---|
| 2026.04.29 | ₩12,196 | ₩12,250 | ₩12,142 | ₩12,209 | +0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩12,343 | ₩12,357 | ₩12,236 | ₩12,290 | -0.43% | 1.2만 |
|---|
| 2026.04.27 | ₩12,263 | ₩12,370 | ₩12,236 | ₩12,276 | +0.11% | 3만 |
|---|
| 2026.04.24 | ₩12,209 | ₩12,397 | ₩12,209 | ₩12,236 | +0.22% | 7.5천 |
|---|
| 2026.04.23 | ₩12,276 | ₩12,303 | ₩12,142 | ₩12,196 | -0.66% | 2.5만 |
|---|
| 2026.04.22 | ₩12,357 | ₩12,437 | ₩12,303 | ₩12,303 | -0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩12,384 | ₩12,491 | ₩12,303 | ₩12,343 | -0.32% | 2.3만 |
|---|
| 2026.04.20 | ₩12,464 | ₩12,598 | ₩12,330 | ₩12,330 | -1.08% | 3.4만 |
|---|
| 2026.04.17 | ₩12,357 | ₩12,518 | ₩12,357 | ₩12,437 | +0.65% | 1.9만 |
|---|
| 2026.04.16 | ₩12,317 | ₩12,477 | ₩12,303 | ₩12,330 | +0.11% | 2.5만 |
|---|
| 2026.04.15 | ₩12,330 | ₩12,437 | ₩12,330 | ₩12,330 | 0.00% | 2만 |
|---|
| 2026.04.14 | ₩12,330 | ₩12,558 | ₩12,330 | ₩12,370 | +0.33% | 2.3만 |
|---|
| 2026.04.13 | ₩12,236 | ₩12,357 | ₩12,196 | ₩12,290 | +0.44% | 3.3만 |
|---|
| 2026.04.10 | ₩12,410 | ₩12,410 | ₩12,290 | ₩12,317 | -0.76% | 2.2만 |
|---|
| 2026.04.09 | ₩12,357 | ₩12,424 | ₩12,223 | ₩12,357 | 0.00% | 2.7만 |
|---|
| 2026.04.08 | ₩12,250 | ₩12,451 | ₩12,250 | ₩12,317 | +0.55% | 1.1만 |
|---|
| 2026.04.07 | ₩12,223 | ₩12,223 | ₩12,142 | ₩12,169 | -0.44% | 3.3만 |
|---|
| 2026.04.06 | ₩12,303 | ₩12,330 | ₩12,183 | ₩12,276 | -0.22% | 1.7만 |
|---|
| 2026.04.02 | ₩12,209 | ₩12,384 | ₩12,209 | ₩12,250 | +0.33% | 1.3만 |
|---|
| 2026.04.01 | ₩12,169 | ₩12,410 | ₩12,129 | ₩12,223 | +0.44% | 1.6만 |
|---|
| 2026.03.31 | ₩12,062 | ₩12,183 | ₩12,008 | ₩12,129 | +0.56% | 8.8천 |
|---|
| 2026.03.30 | ₩11,995 | ₩12,209 | ₩11,968 | ₩11,995 | 0.00% | 1.3만 |
|---|
| 2026.03.27 | ₩12,129 | ₩12,209 | ₩12,008 | ₩12,062 | -0.55% | 2만 |
|---|
| 2026.03.26 | ₩12,062 | ₩12,223 | ₩12,062 | ₩12,089 | +0.22% | 2.7만 |
|---|
| 2026.03.25 | ₩12,022 | ₩12,209 | ₩12,022 | ₩12,089 | +0.56% | 2.7만 |
|---|
| 2026.03.24 | ₩12,089 | ₩12,250 | ₩11,982 | ₩12,008 | -0.67% | 6.1만 |
|---|
| 2026.03.23 | ₩12,236 | ₩12,263 | ₩12,008 | ₩12,062 | -1.42% | 5.1만 |
|---|
| 2026.03.20 | ₩12,317 | ₩12,317 | ₩12,049 | ₩12,089 | -1.85% | 3.9만 |
|---|
| 2026.03.19 | ₩12,250 | ₩12,464 | ₩12,209 | ₩12,437 | +1.53% | 1.6만 |
|---|
| 2026.03.18 | ₩12,397 | ₩12,531 | ₩12,263 | ₩12,303 | -0.76% | 2만 |
|---|
| 2026.03.17 | ₩12,464 | ₩12,558 | ₩12,424 | ₩12,437 | -0.22% | 2.3만 |
|---|
| 2026.03.16 | ₩12,491 | ₩12,678 | ₩12,491 | ₩12,611 | +0.97% | 4.2만 |
|---|
| 2026.03.13 | ₩12,625 | ₩12,692 | ₩12,464 | ₩12,491 | -1.06% | 7.5만 |
|---|
| 2026.03.12 | ₩12,705 | ₩12,772 | ₩12,665 | ₩12,692 | -0.11% | 1.5만 |
|---|
| 2026.03.11 | ₩12,786 | ₩12,839 | ₩12,732 | ₩12,772 | -0.10% | 7.3천 |
|---|
| 2026.03.10 | ₩12,745 | ₩12,920 | ₩12,732 | ₩12,839 | +0.74% | 2.4만 |
|---|
| 2026.03.09 | ₩12,772 | ₩12,920 | ₩12,692 | ₩12,732 | -0.31% | 5.5만 |
|---|
| 2026.03.06 | ₩13,000 | ₩13,000 | ₩12,799 | ₩12,866 | -1.03% | 2.5만 |
|---|
| 2026.03.05 | ₩13,148 | ₩13,174 | ₩13,094 | ₩13,107 | -0.31% | 2만 |
|---|
| 2026.03.04 | ₩13,174 | ₩13,268 | ₩13,148 | ₩13,268 | +0.71% | 2.8만 |
|---|
| 2026.03.03 | ₩13,308 | ₩13,308 | ₩13,054 | ₩13,201 | -0.81% | 3.4만 |
|---|
| 2026.03.02 | ₩13,295 | ₩13,416 | ₩13,295 | ₩13,349 | +0.40% | 4.4만 |
|---|
| 2026.02.27 | ₩13,335 | ₩13,402 | ₩13,308 | ₩13,362 | +0.20% | 4.4만 |
|---|
| 2026.02.26 | ₩13,335 | ₩13,416 | ₩13,335 | ₩13,335 | 0.00% | 4.3만 |
|---|
| 2026.02.25 | ₩13,349 | ₩13,469 | ₩13,335 | ₩13,375 | +0.20% | 2.3만 |
|---|
| 2026.02.24 | ₩13,255 | ₩13,362 | ₩13,228 | ₩13,349 | +0.71% | 3.2만 |
|---|
| 2026.02.23 | ₩13,255 | ₩13,282 | ₩13,201 | ₩13,282 | +0.20% | 2.9만 |
|---|
| 2026.02.20 | ₩13,148 | ₩13,215 | ₩13,134 | ₩13,174 | +0.20% | 4만 |
|---|
| 2026.02.19 | ₩13,174 | ₩13,255 | ₩13,094 | ₩13,174 | 0.00% | 3.1만 |
|---|
| 2026.02.18 | ₩13,228 | ₩13,255 | ₩13,228 | ₩13,228 | 0.00% | 4.3만 |
|---|
| 2026.02.17 | ₩13,161 | ₩13,282 | ₩12,933 | ₩13,188 | +0.20% | 14.5만 |
|---|
| 2026.02.13 | ₩13,040 | ₩13,255 | ₩13,040 | ₩13,161 | +0.92% | 6.6만 |
|---|
| 2026.02.12 | ₩13,081 | ₩13,094 | ₩12,987 | ₩13,014 | -0.51% | 4.1만 |
|---|
| 2026.02.11 | ₩12,960 | ₩13,094 | ₩12,947 | ₩13,067 | +0.83% | 3.3만 |
|---|
| 2026.02.10 | ₩12,933 | ₩13,054 | ₩12,933 | ₩12,960 | +0.21% | 5.6만 |
|---|
| 2026.02.09 | ₩13,027 | ₩13,067 | ₩12,933 | ₩12,973 | -0.41% | 5.2만 |
|---|
| 2026.02.06 | ₩13,000 | ₩13,067 | ₩12,920 | ₩13,067 | +0.52% | 3.8만 |
|---|
| 2026.02.05 | ₩12,826 | ₩13,040 | ₩12,826 | ₩12,906 | +0.63% | 3.7만 |
|---|
| 2026.02.04 | ₩12,920 | ₩13,027 | ₩12,826 | ₩12,933 | +0.10% | 2만 |
|---|
| 2026.02.03 | ₩12,920 | ₩13,000 | ₩12,772 | ₩12,839 | -0.62% | 3.4만 |
|---|
| 2026.02.02 | ₩12,853 | ₩12,987 | ₩12,839 | ₩12,906 | +0.42% | 1.8만 |
|---|
| 2026.01.30 | ₩13,014 | ₩13,014 | ₩12,853 | ₩12,893 | -0.93% | 1.4만 |
|---|
| 2026.01.29 | ₩12,947 | ₩13,000 | ₩12,947 | ₩13,000 | +0.41% | 2.9만 |
|---|
| 2026.01.28 | ₩12,906 | ₩12,987 | ₩12,866 | ₩12,960 | +0.42% | 2.3만 |
|---|
| 2026.01.27 | ₩12,880 | ₩12,920 | ₩12,866 | ₩12,906 | +0.21% | 3.2만 |
|---|
| 2026.01.26 | ₩12,960 | ₩12,987 | ₩12,920 | ₩12,973 | +0.10% | 2.6만 |
|---|
| 2026.01.23 | ₩12,947 | ₩12,973 | ₩12,933 | ₩12,960 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩12,960 | ₩12,973 | ₩12,853 | ₩12,920 | -0.31% | 2.7만 |
|---|
| 2026.01.21 | ₩12,933 | ₩13,014 | ₩12,933 | ₩13,000 | +0.52% | 4.6만 |
|---|
| 2026.01.20 | ₩12,880 | ₩12,947 | ₩12,839 | ₩12,893 | +0.10% | 3.5만 |
|---|
| 2026.01.16 | ₩12,960 | ₩13,000 | ₩12,866 | ₩12,973 | +0.10% | 4만 |
|---|
| 2026.01.15 | ₩12,920 | ₩13,000 | ₩12,893 | ₩12,933 | +0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩12,866 | ₩12,920 | ₩12,813 | ₩12,880 | +0.10% | 4.6만 |
|---|
| 2026.01.13 | ₩12,866 | ₩13,014 | ₩12,826 | ₩12,826 | -0.31% | 2.6만 |
|---|
| 2026.01.12 | ₩13,014 | ₩13,040 | ₩12,759 | ₩12,826 | -1.44% | 3.7만 |
|---|
| 2026.01.09 | ₩12,933 | ₩13,067 | ₩12,893 | ₩13,067 | +1.04% | 9.2만 |
|---|
| 2026.01.08 | ₩12,947 | ₩12,973 | ₩12,839 | ₩12,880 | -0.52% | 3.7만 |
|---|
| 2026.01.07 | ₩12,960 | ₩13,000 | ₩12,906 | ₩12,906 | -0.41% | 6.1만 |
|---|
| 2026.01.06 | ₩12,839 | ₩12,933 | ₩12,839 | ₩12,880 | +0.31% | 3.3만 |
|---|
| 2026.01.05 | ₩12,920 | ₩12,933 | ₩12,772 | ₩12,853 | -0.52% | 2만 |
|---|
| 2026.01.02 | ₩12,933 | ₩12,933 | ₩12,866 | ₩12,920 | -0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩12,906 | ₩12,920 | ₩12,799 | ₩12,906 | 0.00% | 3.2만 |
|---|
| 2025.12.30 | ₩12,866 | ₩12,947 | ₩12,839 | ₩12,853 | -0.10% | 1.5만 |
|---|
| 2025.12.29 | ₩12,866 | ₩12,947 | ₩12,866 | ₩12,920 | +0.42% | 4.8만 |
|---|
| 2025.12.26 | ₩12,920 | ₩12,973 | ₩12,920 | ₩12,933 | +0.10% | 4만 |
|---|
| 2025.12.24 | ₩12,933 | ₩13,027 | ₩12,893 | ₩12,893 | -0.31% | 2.2만 |
|---|
| 2025.12.23 | ₩12,906 | ₩13,027 | ₩12,906 | ₩12,973 | +0.52% | 4.4만 |
|---|
| 2025.12.22 | ₩12,933 | ₩13,040 | ₩12,813 | ₩12,853 | -0.62% | 4.3만 |
|---|
| 2025.12.19 | ₩12,772 | ₩13,014 | ₩12,705 | ₩12,947 | +1.36% | 9.2만 |
|---|
| 2025.12.18 | ₩12,531 | ₩12,745 | ₩12,531 | ₩12,665 | +1.07% | 5.4만 |
|---|
| 2025.12.17 | ₩12,665 | ₩12,665 | ₩12,518 | ₩12,518 | -1.16% | 3.7만 |
|---|
| 2025.12.16 | ₩12,719 | ₩12,719 | ₩12,531 | ₩12,611 | -0.84% | 7.2만 |
|---|
| 2025.12.15 | ₩12,625 | ₩12,759 | ₩12,625 | ₩12,652 | +0.21% | 3.7만 |
|---|
| 2025.12.12 | ₩12,866 | ₩12,973 | ₩12,477 | ₩12,598 | -2.08% | 9.2만 |
|---|
| 2025.12.11 | ₩12,933 | ₩13,201 | ₩12,839 | ₩13,094 | +1.24% | 11.3만 |
|---|
| 2025.12.10 | ₩12,826 | ₩13,014 | ₩12,826 | ₩12,947 | +0.94% | 3.4만 |
|---|
| 2025.12.09 | ₩12,772 | ₩12,920 | ₩12,772 | ₩12,839 | +0.52% | 5.1만 |
|---|
| 2025.12.08 | ₩12,826 | ₩12,880 | ₩12,745 | ₩12,772 | -0.42% | 3.9만 |
|---|
| 2025.12.05 | ₩12,786 | ₩12,933 | ₩12,786 | ₩12,826 | +0.31% | 2.8만 |
|---|
| 2025.12.04 | ₩12,947 | ₩12,987 | ₩12,692 | ₩12,772 | -1.35% | 3.8만 |
|---|
| 2025.12.03 | ₩13,014 | ₩13,014 | ₩12,906 | ₩12,933 | -0.62% | 3.3만 |
|---|
| 2025.12.02 | ₩12,973 | ₩13,000 | ₩12,973 | ₩12,973 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩13,000 | ₩13,027 | ₩12,947 | ₩12,973 | -0.21% | 5.7만 |
|---|
| 2025.11.28 | ₩12,920 | ₩12,987 | ₩12,906 | ₩12,960 | +0.31% | 1.9만 |
|---|
| 2025.11.26 | ₩12,893 | ₩12,973 | ₩12,866 | ₩12,866 | -0.21% | 4.8만 |
|---|
| 2025.11.25 | ₩12,759 | ₩12,920 | ₩12,759 | ₩12,893 | +1.05% | 7.7만 |
|---|
| 2025.11.24 | ₩12,571 | ₩12,759 | ₩12,571 | ₩12,678 | +0.85% | 2.7만 |
|---|
| 2025.11.21 | ₩12,571 | ₩12,772 | ₩12,558 | ₩12,558 | -0.11% | 4.2만 |
|---|
| 2025.11.20 | ₩12,504 | ₩12,598 | ₩12,504 | ₩12,504 | 0.00% | 4.1만 |
|---|
| 2025.11.19 | ₩12,558 | ₩12,598 | ₩12,477 | ₩12,477 | -0.64% | 1.9만 |
|---|
| 2025.11.18 | ₩12,571 | ₩12,625 | ₩12,531 | ₩12,611 | +0.32% | 8.5천 |
|---|
| 2025.11.17 | ₩12,598 | ₩12,652 | ₩12,585 | ₩12,611 | +0.11% | 3.8만 |
|---|
| 2025.11.14 | ₩12,705 | ₩12,705 | ₩12,571 | ₩12,625 | -0.63% | 1.7만 |
|---|
| 2025.11.13 | ₩12,719 | ₩12,799 | ₩12,692 | ₩12,719 | 0.00% | 3.2만 |
|---|
| 2025.11.12 | ₩12,652 | ₩12,786 | ₩12,652 | ₩12,705 | +0.42% | 5.4만 |
|---|
| 2025.11.11 | ₩12,504 | ₩12,692 | ₩12,504 | ₩12,638 | +1.07% | 4.7만 |
|---|
| 2025.11.10 | ₩12,317 | ₩12,531 | ₩12,317 | ₩12,504 | +1.52% | 3.4만 |
|---|
| 2025.11.07 | ₩12,276 | ₩12,477 | ₩12,276 | ₩12,317 | +0.33% | 3.6만 |
|---|
| 2025.11.06 | ₩12,276 | ₩12,491 | ₩12,276 | ₩12,397 | +0.98% | 5.3만 |
|---|
| 2025.11.05 | ₩12,263 | ₩12,370 | ₩12,263 | ₩12,317 | +0.44% | 1.3만 |
|---|
| 2025.11.04 | ₩12,317 | ₩12,317 | ₩12,236 | ₩12,290 | -0.22% | 1.5만 |
|---|
| 2025.11.03 | ₩12,169 | ₩12,437 | ₩12,169 | ₩12,343 | +1.43% | 4.4만 |
|---|
| 2025.10.31 | ₩12,343 | ₩12,491 | ₩12,343 | ₩12,464 | +0.98% | 2.6만 |
|---|
| 2025.10.30 | ₩12,437 | ₩12,437 | ₩12,343 | ₩12,410 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩12,384 | ₩12,464 | ₩12,343 | ₩12,370 | -0.11% | 5.3만 |
|---|
| 2025.10.28 | ₩12,397 | ₩12,464 | ₩12,397 | ₩12,410 | +0.11% | 2.4만 |
|---|
| 2025.10.27 | ₩12,464 | ₩12,518 | ₩12,397 | ₩12,397 | -0.54% | 2.4만 |
|---|
| 2025.10.24 | ₩12,410 | ₩12,504 | ₩12,410 | ₩12,464 | +0.43% | 2.9만 |
|---|
| 2025.10.23 | ₩12,424 | ₩12,518 | ₩12,370 | ₩12,477 | +0.43% | 3.7만 |
|---|
| 2025.10.22 | ₩12,451 | ₩12,531 | ₩12,437 | ₩12,437 | -0.11% | 2.7만 |
|---|
| 2025.10.21 | ₩12,451 | ₩12,477 | ₩12,424 | ₩12,451 | 0.00% | 2만 |
|---|
| 2025.10.20 | ₩12,317 | ₩12,477 | ₩12,317 | ₩12,397 | +0.65% | 3.2만 |
|---|
| 2025.10.17 | ₩12,223 | ₩12,384 | ₩12,223 | ₩12,317 | +0.77% | 3.7만 |
|---|
| 2025.10.16 | ₩12,263 | ₩12,424 | ₩12,209 | ₩12,263 | 0.00% | 2.1만 |
|---|
| 2025.10.15 | ₩12,330 | ₩12,384 | ₩12,250 | ₩12,276 | -0.43% | 9.4천 |
|---|
| 2025.10.14 | ₩12,223 | ₩12,384 | ₩12,196 | ₩12,303 | +0.66% | 3.3만 |
|---|
| 2025.10.13 | ₩12,290 | ₩12,370 | ₩12,250 | ₩12,263 | -0.22% | 2.3만 |
|---|
| 2025.10.10 | ₩12,477 | ₩12,571 | ₩12,370 | ₩12,370 | -0.86% | 8.3천 |
|---|