GDL Closed Fund (GDL)

GDL
🏛️ 미국 →
8.55
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.51 8.51 8.51 8.51 0.4K
09:42 8.51 8.51 8.51 8.51 0.3K
09:54 8.51 8.51 8.51 8.51 0.3K
10:06 8.54 8.55 8.54 8.55 1.0K
10:13 8.55 8.55 8.55 8.55 0.3K
11:02 8.53 8.53 8.53 8.53 0.5K
12:44 8.52 8.52 8.52 8.52 0.9K
13:11 8.50 8.50 8.50 8.50 1.6K
13:47 8.51 8.51 8.51 8.51 0.2K
13:55 8.52 8.52 8.52 8.52 0.2K
14:50 8.50 8.50 8.50 8.50 0.5K
15:09 8.50 8.50 8.50 8.50 0.2K
15:57 8.52 8.52 8.52 8.52 0.4K
15:59 8.52 8.52 8.52 8.52 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 8.54 8.56 8.53 8.55 0.0M
2025-09-29 8.40 8.53 8.50 8.53 0.0M
2025-09-26 8.51 8.55 8.50 8.52 0.0M
2025-09-25 8.49 8.59 8.45 8.49 0.0M
2025-09-24 8.52 8.58 8.43 8.56 0.0M
2025-09-23 8.53 8.55 8.50 8.53 0.0M
2025-09-22 8.48 8.49 8.46 8.47 0.0M
2025-09-19 8.42 8.48 8.42 8.46 0.0M
2025-09-18 8.44 8.52 8.42 8.42 0.0M
2025-09-17 8.47 8.52 8.42 8.42 0.0M
2025-09-16 8.60 8.60 8.46 8.47 0.0M
2025-09-15 8.62 8.62 8.58 8.59 0.0M
2025-09-12 8.62 8.62 8.60 8.62 0.0M
2025-09-11 8.62 8.62 8.58 8.59 0.0M
2025-09-10 8.56 8.62 8.56 8.61 0.0M
2025-09-09 8.62 8.62 8.60 8.61 0.0M
2025-09-08 8.62 8.63 8.61 8.61 0.0M
2025-09-05 8.60 8.64 8.58 8.62 0.0M
2025-09-04 8.56 8.59 8.55 8.55 0.0M
2025-09-03 8.56 8.59 8.52 8.56 0.0M
2025-09-02 8.54 8.56 8.52 8.52 0.0M
2025-08-29 8.51 8.54 8.50 8.53 0.0M
2025-08-28 8.47 8.51 8.46 8.50 0.0M
2025-08-27 8.48 8.51 8.47 8.50 0.0M
2025-08-26 8.45 8.45 8.44 8.45 0.0M
2025-08-25 8.50 8.50 8.43 8.43 0.0M
2025-08-22 8.43 8.46 8.42 8.45 0.0M
2025-08-21 8.43 8.50 8.40 8.42 0.0M
2025-08-20 8.38 8.45 8.38 8.45 0.0M
2025-08-19 8.38 8.40 8.35 8.37 0.0M
2025-08-18 8.36 8.40 8.36 8.39 0.0M
2025-08-15 8.34 8.39 8.34 8.37 0.0M
2025-08-14 8.39 8.40 8.32 8.33 0.0M
2025-08-13 8.34 8.40 8.32 8.36 0.0M
2025-08-12 8.24 8.34 8.24 8.31 0.0M
2025-08-11 8.34 8.38 8.34 8.37 0.0M
2025-08-08 8.39 8.39 8.34 8.36 0.0M
2025-08-07 8.34 8.39 8.34 8.35 0.0M
2025-08-06 8.37 8.41 8.28 8.30 0.0M
2025-08-05 8.32 8.35 8.32 8.34 0.0M
2025-08-04 8.27 8.34 8.26 8.30 0.0M
2025-08-01 8.21 8.27 8.21 8.21 0.0M
2025-07-31 8.35 8.40 8.31 8.32 0.0M
2025-07-30 8.40 8.40 8.32 8.32 0.0M
2025-07-29 8.45 8.45 8.36 8.39 0.0M
2025-07-28 8.40 8.45 8.40 8.43 0.0M
2025-07-25 8.35 8.40 8.35 8.38 0.0M
2025-07-24 8.40 8.40 8.37 8.40 0.0M
2025-07-23 8.40 8.40 8.37 8.38 0.0M
2025-07-22 8.38 8.41 8.36 8.37 0.0M
2025-07-21 8.38 8.38 8.35 8.37 0.0M
2025-07-18 8.38 8.38 8.35 8.36 0.0M
2025-07-17 8.34 8.38 8.34 8.37 0.0M
2025-07-16 8.34 8.38 8.33 8.38 0.0M
2025-07-15 8.27 8.35 8.22 8.31 0.0M
2025-07-14 8.25 8.30 8.15 8.30 0.0M
2025-07-11 8.27 8.33 8.25 8.27 0.0M
2025-07-10 8.32 8.37 8.29 8.31 0.0M
2025-07-09 8.32 8.33 8.31 8.32 0.0M
2025-07-08 8.32 8.32 8.26 8.28 0.0M
2025-07-07 8.30 8.35 8.25 8.29 0.0M
2025-07-03 8.34 8.35 8.29 8.30 0.0M
2025-07-02 8.38 8.38 8.28 8.31 0.0M
2025-07-01 8.36 8.38 8.35 8.36 0.0M
2025-06-30 8.37 8.38 8.27 8.34 0.0M
2025-06-27 8.28 8.35 8.27 8.35 0.0M
2025-06-26 8.29 8.34 8.29 8.34 0.0M
2025-06-25 8.31 8.32 8.30 8.30 0.0M
2025-06-24 8.37 8.38 8.27 8.28 0.0M
2025-06-23 8.38 8.38 8.30 8.34 0.0M
2025-06-20 8.33 8.38 8.32 8.33 0.0M
2025-06-18 8.27 8.29 8.23 8.29 0.0M
2025-06-17 8.24 8.36 8.20 8.30 0.0M
2025-06-16 8.29 8.34 8.16 8.23 0.0M
2025-06-13 8.26 8.38 8.20 8.27 0.0M
2025-06-12 8.32 8.37 8.32 8.32 0.0M
2025-06-11 8.33 8.38 8.33 8.37 0.0M
2025-06-10 8.34 8.34 8.33 8.34 0.0M
2025-06-09 8.35 8.37 8.29 8.37 0.0M
2025-06-06 8.37 8.38 8.37 8.37 0.0M
2025-06-05 8.36 8.37 8.33 8.37 0.0M
2025-06-04 8.36 8.36 8.32 8.34 0.0M
2025-06-03 8.31 8.38 8.27 8.31 0.0M
2025-06-02 8.36 8.38 8.25 8.27 0.0M
2025-05-30 8.38 8.38 8.37 8.38 0.0M
2025-05-29 8.34 8.38 8.34 8.38 0.0M
2025-05-28 8.37 8.44 8.35 8.37 0.0M
2025-05-27 8.28 8.40 8.20 8.36 0.0M
2025-05-23 8.37 8.38 8.35 8.37 0.0M
2025-05-22 8.37 8.40 8.34 8.34 0.0M
2025-05-21 8.22 8.40 8.19 8.40 0.0M
2025-05-20 8.20 8.23 8.20 8.23 0.0M
2025-05-19 8.25 8.30 8.24 8.30 0.0M
2025-05-16 8.22 8.22 8.22 8.22 0.0M
2025-05-15 8.23 8.23 8.20 8.20 0.0M
2025-05-14 8.25 8.25 8.22 8.24 0.0M
2025-05-13 8.29 8.29 8.26 8.28 0.0M
2025-05-12 8.27 8.27 8.18 8.24 0.0M
2025-05-09 8.16 8.19 8.16 8.18 0.0M
2025-05-08 8.16 8.16 8.09 8.16 0.0M
2025-05-07 8.02 8.12 8.02 8.12 0.0M
2025-05-06 8.07 8.14 8.01 8.01 0.0M
2025-05-05 8.09 8.15 8.05 8.05 0.0M
2025-05-02 8.12 8.12 8.08 8.12 0.0M
2025-05-01 8.06 8.09 8.04 8.08 0.0M
2025-04-30 8.08 8.08 8.06 8.07 0.0M
2025-04-29 8.08 8.08 8.02 8.06 0.0M
2025-04-28 8.10 8.11 8.08 8.11 0.0M
2025-04-25 8.02 8.12 8.02 8.09 0.0M
2025-04-24 7.98 8.10 7.98 8.03 0.0M
2025-04-23 8.02 8.21 8.01 8.05 0.0M
2025-04-22 7.97 7.97 7.95 7.96 0.0M
2025-04-21 7.91 7.95 7.91 7.94 0.0M
2025-04-17 7.92 7.94 7.90 7.92 0.0M
2025-04-16 7.89 8.01 7.89 7.95 0.0M
2025-04-15 7.87 7.95 7.87 7.91 0.0M
2025-04-14 7.97 8.01 7.81 7.83 0.0M
2025-04-11 8.08 8.12 7.86 7.89 0.0M
2025-04-10 8.03 8.13 8.00 8.12 0.0M
2025-04-09 7.89 8.08 7.88 7.96 0.0M
2025-04-08 7.92 8.27 7.89 7.89 0.0M
2025-04-07 7.91 8.32 7.87 7.91 0.0M
2025-04-04 8.22 8.27 7.71 7.87 0.0M
2025-04-03 8.25 8.31 8.22 8.22 0.0M
2025-04-02 8.24 8.30 8.23 8.26 0.0M
2025-04-01 8.27 8.27 8.24 8.25 0.0M
2025-03-31 8.26 8.31 8.22 8.24 0.0M
2025-03-28 8.26 8.30 8.25 8.27 0.0M
2025-03-27 8.25 8.29 8.25 8.29 0.0M
2025-03-26 8.31 8.31 8.24 8.28 0.0M
2025-03-25 8.27 8.35 8.23 8.33 0.0M
2025-03-24 8.29 8.29 8.23 8.24 0.0M
2025-03-21 8.26 8.26 8.22 8.25 0.0M
2025-03-20 8.23 8.25 8.22 8.25 0.0M
2025-03-19 8.31 8.31 8.22 8.23 0.0M
2025-03-18 8.24 8.31 8.24 8.31 0.0M
2025-03-17 8.26 8.35 8.26 8.26 0.0M
2025-03-14 8.26 8.35 8.26 8.33 0.0M
2025-03-13 8.38 8.38 8.31 8.31 0.0M
2025-03-12 8.30 8.35 8.30 8.35 0.0M
2025-03-11 8.34 8.34 8.30 8.31 0.0M
2025-03-10 8.33 8.36 8.31 8.36 0.0M
2025-03-07 8.39 8.39 8.31 8.34 0.0M
2025-03-06 8.38 8.38 8.32 8.35 0.0M
2025-03-05 8.38 8.38 8.33 8.34 0.0M
2025-03-04 8.37 8.40 8.32 8.35 0.0M
2025-03-03 8.40 8.40 8.34 8.35 0.0M
2025-02-28 8.38 8.38 8.32 8.37 0.0M
2025-02-27 8.34 8.34 8.31 8.31 0.0M
2025-02-26 8.34 8.35 8.32 8.32 0.0M
2025-02-25 8.31 8.35 8.31 8.34 0.0M
2025-02-24 8.35 8.35 8.31 8.35 0.0M
2025-02-21 8.33 8.38 8.33 8.34 0.0M
2025-02-20 8.34 8.35 8.31 8.35 0.0M
2025-02-19 8.32 8.33 8.29 8.33 0.0M
2025-02-18 8.37 8.37 8.30 8.31 0.0M
2025-02-14 8.30 8.35 8.30 8.34 0.3M
2025-02-13 8.32 8.33 8.30 8.31 0.1M
2025-02-12 8.23 8.35 8.23 8.33 0.0M
2025-02-11 8.25 8.30 8.25 8.30 0.0M
2025-02-10 8.20 8.27 8.20 8.26 0.0M
2025-02-07 8.20 8.22 8.17 8.22 0.0M
2025-02-06 8.20 8.22 8.19 8.22 0.0M
2025-02-05 8.19 8.24 8.19 8.21 0.0M
2025-02-04 8.21 8.21 8.20 8.21 0.0M
2025-02-03 8.22 8.22 8.15 8.18 0.0M
2025-01-31 8.24 8.24 8.19 8.19 0.0M
2025-01-30 8.17 8.23 8.16 8.21 0.0M
2025-01-29 8.17 8.19 8.13 8.15 0.0M
2025-01-28 8.16 8.20 8.16 8.18 0.0M
2025-01-27 8.19 8.23 8.14 8.22 0.0M
2025-01-24 8.17 8.23 8.16 8.21 0.0M
2025-01-23 8.16 8.20 8.14 8.17 0.0M
2025-01-22 8.20 8.20 8.15 8.18 0.0M
2025-01-21 8.15 8.16 8.13 8.15 0.0M
2025-01-17 8.15 8.15 8.13 8.15 0.0M
2025-01-16 8.15 8.17 8.12 8.13 0.0M
2025-01-15 8.13 8.13 8.13 8.13 0.0M
2025-01-14 8.15 8.15 8.07 8.12 0.0M
2025-01-13 8.05 8.14 8.04 8.14 0.0M
2025-01-10 8.17 8.17 8.07 8.08 0.0M
2025-01-08 8.11 8.14 8.11 8.14 0.0M
2025-01-07 8.13 8.13 8.11 8.11 0.0M
2025-01-06 8.03 8.13 8.03 8.13 0.0M
2025-01-03 8.00 8.06 8.00 8.05 0.0M
2025-01-02 8.06 8.07 8.01 8.04 0.0M