GDL Closed Fund (GDL)

GDL
🏛️ 미국 →
8.55
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.92 8.93 8.87 8.93 0.0M
2021-12-30 8.94 8.94 8.90 8.93 0.0M
2021-12-29 8.95 8.96 8.82 8.95 0.0M
2021-12-28 8.96 9.02 8.96 8.98 0.0M
2021-12-27 8.95 8.96 8.89 8.93 0.0M
2021-12-23 8.86 8.97 8.86 8.92 0.0M
2021-12-22 8.91 9.03 8.84 8.89 0.0M
2021-12-21 8.99 9.08 8.88 8.97 0.0M
2021-12-20 8.97 8.99 8.85 8.98 0.1M
2021-12-17 8.97 8.98 8.92 8.98 0.0M
2021-12-16 8.91 8.98 8.87 8.93 0.0M
2021-12-15 8.81 8.90 8.81 8.89 0.0M
2021-12-14 8.93 8.93 8.80 8.82 0.0M
2021-12-13 8.90 9.02 8.90 8.96 0.0M
2021-12-10 8.88 8.92 8.85 8.87 0.0M
2021-12-09 8.92 8.92 8.90 8.90 0.0M
2021-12-08 8.93 9.02 8.93 9.02 0.0M
2021-12-07 8.95 8.98 8.88 8.96 0.0M
2021-12-06 8.95 8.95 8.94 8.95 0.0M
2021-12-03 8.99 8.99 8.93 8.94 0.0M
2021-12-02 8.86 8.99 8.86 8.96 0.0M
2021-12-01 8.88 8.93 8.87 8.88 0.0M
2021-11-30 8.92 8.93 8.85 8.88 0.0M
2021-11-29 8.94 8.98 8.91 8.92 0.0M
2021-11-26 8.98 8.98 8.96 8.96 0.0M
2021-11-24 9.00 9.02 8.98 8.98 0.0M
2021-11-23 8.99 9.01 8.98 8.99 0.0M
2021-11-22 8.99 9.02 8.99 8.99 0.0M
2021-11-19 9.00 9.02 9.00 9.00 0.0M
2021-11-18 9.00 9.01 9.00 9.01 0.1M
2021-11-17 9.01 9.02 9.01 9.01 0.0M
2021-11-16 9.00 9.03 9.00 9.03 0.0M
2021-11-15 8.99 9.00 8.97 8.98 0.0M
2021-11-12 8.95 8.98 8.95 8.98 0.0M
2021-11-11 9.00 9.00 8.95 8.97 0.0M
2021-11-10 9.00 9.02 8.95 8.96 0.0M
2021-11-09 9.00 9.03 9.00 9.03 0.0M
2021-11-08 9.02 9.04 9.00 9.01 0.0M
2021-11-05 8.96 9.03 8.96 9.03 0.1M
2021-11-04 8.91 8.98 8.80 8.98 0.0M
2021-11-03 8.98 8.99 8.91 8.94 0.0M
2021-11-02 8.99 9.01 8.98 8.99 0.0M
2021-11-01 8.99 9.01 8.98 9.01 0.0M
2021-10-29 8.90 9.00 8.90 9.00 0.0M
2021-10-28 8.95 8.98 8.95 8.97 0.0M
2021-10-27 8.97 8.97 8.95 8.96 0.0M
2021-10-26 8.95 8.95 8.90 8.94 0.0M
2021-10-25 8.97 9.00 8.96 8.99 0.0M
2021-10-22 9.03 9.03 8.96 8.99 0.0M
2021-10-21 9.00 9.01 9.00 9.00 0.0M
2021-10-20 8.92 9.03 8.86 9.01 0.0M
2021-10-19 9.03 9.03 8.95 8.95 0.0M
2021-10-18 8.95 9.04 8.95 9.00 0.0M
2021-10-15 8.97 8.99 8.97 8.98 0.0M
2021-10-14 9.00 9.00 8.97 8.99 0.0M
2021-10-13 8.99 8.99 8.89 8.97 0.0M
2021-10-12 8.99 9.02 8.99 9.01 0.0M
2021-10-11 9.04 9.04 8.93 8.94 0.0M
2021-10-08 8.98 9.01 8.98 9.01 0.0M
2021-10-07 8.95 8.99 8.95 8.99 0.0M
2021-10-06 8.91 8.96 8.91 8.93 0.0M
2021-10-05 8.99 8.99 8.92 8.93 0.0M
2021-10-04 8.97 8.99 8.91 8.96 0.0M
2021-10-01 8.96 9.01 8.96 9.01 0.0M
2021-09-30 8.96 9.00 8.95 8.98 0.0M
2021-09-29 8.99 8.99 8.87 8.96 0.0M
2021-09-28 9.05 9.07 8.96 9.01 0.0M
2021-09-27 9.03 9.09 9.00 9.08 0.0M
2021-09-24 8.99 9.06 8.96 9.05 0.0M
2021-09-23 9.00 9.01 8.98 9.00 0.0M
2021-09-22 9.00 9.01 8.96 8.98 0.0M
2021-09-21 9.00 9.01 8.98 8.99 0.0M
2021-09-20 8.89 9.03 8.87 8.98 0.0M
2021-09-17 8.99 9.01 8.93 8.94 0.0M
2021-09-16 9.02 9.02 9.02 9.02 0.0M
2021-09-15 8.93 9.01 8.93 9.00 0.0M
2021-09-14 9.01 9.06 9.00 9.02 0.0M
2021-09-13 9.06 9.06 9.02 9.05 0.0M
2021-09-10 9.06 9.11 9.06 9.06 0.0M
2021-09-09 9.11 9.11 9.04 9.04 0.0M
2021-09-08 9.05 9.09 9.05 9.09 0.0M
2021-09-07 9.08 9.11 9.06 9.08 0.0M
2021-09-03 9.04 9.09 9.04 9.09 0.0M
2021-09-02 9.12 9.13 9.04 9.04 0.0M
2021-09-01 9.11 9.11 9.04 9.04 0.0M
2021-08-31 9.15 9.15 9.05 9.05 0.0M
2021-08-30 9.04 9.26 8.99 9.13 0.1M
2021-08-27 9.02 9.05 9.00 9.00 0.0M
2021-08-26 9.03 9.09 8.95 8.95 0.0M
2021-08-25 8.99 9.05 8.99 9.03 0.0M
2021-08-24 9.00 9.03 8.90 9.02 0.0M
2021-08-23 9.07 9.07 9.00 9.01 0.0M
2021-08-20 9.03 9.04 8.96 8.99 0.0M
2021-08-19 9.03 9.03 8.95 9.01 0.0M
2021-08-18 8.97 9.01 8.94 8.95 0.0M
2021-08-17 9.00 9.06 9.00 9.00 0.0M
2021-08-16 9.02 9.03 8.99 9.00 0.0M
2021-08-13 9.01 9.05 8.97 9.04 0.0M
2021-08-12 9.03 9.03 9.02 9.02 0.0M
2021-08-11 8.99 9.06 8.99 9.00 0.0M
2021-08-10 9.00 9.07 9.00 9.02 0.0M
2021-08-09 9.00 9.05 8.97 9.02 0.0M
2021-08-06 9.05 9.06 9.00 9.03 0.0M
2021-08-05 9.04 9.07 8.95 9.04 0.0M
2021-08-04 9.05 9.05 8.96 9.00 0.0M
2021-08-03 9.00 9.04 9.00 9.02 0.0M
2021-08-02 9.02 9.05 8.95 9.03 0.0M
2021-07-30 8.98 9.06 8.98 9.02 0.0M
2021-07-29 9.01 9.04 9.00 9.00 0.0M
2021-07-28 8.97 9.04 8.97 9.04 0.0M
2021-07-27 9.04 9.04 9.00 9.00 0.0M
2021-07-26 9.06 9.07 8.93 8.93 0.0M
2021-07-23 9.05 9.05 9.04 9.04 0.0M
2021-07-22 9.03 9.04 9.03 9.04 0.0M
2021-07-21 8.98 9.04 8.98 9.04 0.0M
2021-07-20 8.98 9.03 8.98 9.02 0.0M
2021-07-19 9.00 9.00 8.97 8.98 0.0M
2021-07-16 9.08 9.08 9.02 9.02 0.0M
2021-07-15 9.05 9.09 9.05 9.07 0.0M
2021-07-14 9.09 9.11 9.06 9.07 0.0M
2021-07-13 9.15 9.15 9.05 9.06 0.0M
2021-07-12 9.04 9.06 9.01 9.06 0.0M
2021-07-09 9.02 9.04 8.97 9.04 0.0M
2021-07-08 9.00 9.05 8.98 8.98 0.0M
2021-07-07 9.01 9.04 9.01 9.01 0.0M
2021-07-06 9.09 9.09 9.00 9.03 0.0M
2021-07-02 9.06 9.12 9.06 9.06 0.0M
2021-07-01 9.07 9.11 9.05 9.08 0.0M
2021-06-30 9.01 9.14 9.01 9.07 0.0M
2021-06-29 9.10 9.11 9.05 9.05 0.0M
2021-06-28 9.09 9.09 9.05 9.05 0.0M
2021-06-25 9.05 9.16 9.05 9.09 0.0M
2021-06-24 9.03 9.11 9.03 9.07 0.1M
2021-06-23 9.08 9.13 9.01 9.06 0.0M
2021-06-22 9.05 9.05 8.92 8.97 0.0M
2021-06-21 8.98 9.04 8.98 9.02 0.0M
2021-06-18 8.97 8.99 8.91 8.94 0.0M
2021-06-17 8.96 9.07 8.93 8.97 0.0M
2021-06-16 8.98 9.02 8.94 9.00 0.0M
2021-06-15 8.90 9.03 8.90 8.96 0.0M
2021-06-14 9.07 9.25 9.03 9.09 0.1M
2021-06-11 9.09 9.09 8.92 9.02 0.0M
2021-06-10 9.04 9.04 8.99 9.03 0.0M
2021-06-09 9.04 9.07 8.99 9.02 0.0M
2021-06-08 9.03 9.03 9.00 9.02 0.0M
2021-06-07 9.00 9.03 9.00 9.03 0.0M
2021-06-04 9.01 9.08 8.97 8.97 0.0M
2021-06-03 8.98 9.01 8.98 9.01 0.0M
2021-06-02 9.01 9.02 8.98 8.98 0.0M
2021-06-01 9.09 9.13 8.98 9.01 0.0M
2021-05-28 8.98 9.01 8.97 8.98 0.0M
2021-05-27 8.97 9.02 8.94 8.94 0.0M
2021-05-26 8.99 9.03 8.93 9.01 0.0M
2021-05-25 8.96 8.98 8.96 8.98 0.0M
2021-05-24 9.04 9.04 8.95 8.95 0.0M
2021-05-21 9.02 9.30 8.93 8.95 0.1M
2021-05-20 8.93 8.97 8.93 8.96 0.0M
2021-05-19 8.92 8.99 8.91 8.92 0.1M
2021-05-18 8.93 8.97 8.93 8.95 0.0M
2021-05-17 8.94 8.97 8.91 8.92 0.0M
2021-05-14 8.94 8.96 8.93 8.93 0.0M
2021-05-13 8.92 8.97 8.92 8.96 0.0M
2021-05-12 8.93 8.94 8.92 8.92 0.0M
2021-05-11 8.93 8.94 8.93 8.93 0.0M
2021-05-10 8.97 8.99 8.95 8.95 0.0M
2021-05-07 8.95 8.97 8.91 8.95 0.1M
2021-05-06 8.95 8.98 8.91 8.91 0.0M
2021-05-05 8.94 8.97 8.94 8.94 0.0M
2021-05-04 8.98 8.99 8.91 8.93 0.1M
2021-05-03 8.99 8.99 8.94 8.96 0.0M
2021-04-30 8.95 8.99 8.94 8.95 0.0M
2021-04-29 8.94 8.99 8.92 8.95 0.0M
2021-04-28 8.93 8.98 8.92 8.95 0.0M
2021-04-27 8.93 8.99 8.93 8.95 0.1M
2021-04-26 8.92 8.99 8.92 8.95 0.0M
2021-04-23 8.95 8.98 8.95 8.95 0.0M
2021-04-22 8.93 8.97 8.92 8.94 0.0M
2021-04-21 8.93 8.93 8.92 8.93 0.0M
2021-04-20 8.95 8.98 8.95 8.95 0.0M
2021-04-19 8.93 8.97 8.92 8.94 0.0M
2021-04-16 8.94 8.97 8.92 8.94 0.0M
2021-04-15 8.93 8.97 8.90 8.93 0.1M
2021-04-14 8.95 8.99 8.93 8.95 0.0M
2021-04-13 8.96 8.97 8.92 8.94 0.0M
2021-04-12 8.93 8.98 8.92 8.94 0.0M
2021-04-09 8.95 8.96 8.91 8.94 0.0M
2021-04-08 8.96 9.04 8.94 8.94 0.1M
2021-04-07 8.91 9.00 8.91 8.95 0.0M
2021-04-06 8.95 9.01 8.94 8.95 0.0M
2021-04-05 8.94 8.99 8.92 8.97 0.1M
2021-04-01 8.93 8.98 8.91 8.94 0.0M
2021-03-31 8.91 9.02 8.90 8.93 0.0M
2021-03-30 8.94 8.97 8.93 8.93 0.0M
2021-03-29 9.04 9.14 8.95 8.96 0.0M
2021-03-26 9.00 9.11 8.93 9.04 0.0M
2021-03-25 8.81 9.05 8.81 9.01 0.1M
2021-03-24 8.88 8.90 8.82 8.82 0.0M
2021-03-23 8.85 8.87 8.84 8.84 0.0M
2021-03-22 8.83 8.86 8.83 8.84 0.0M
2021-03-19 8.83 8.83 8.76 8.83 0.0M
2021-03-18 8.80 8.84 8.75 8.77 0.0M
2021-03-17 8.80 8.85 8.80 8.82 0.0M
2021-03-16 8.85 8.86 8.85 8.85 0.0M
2021-03-15 8.94 8.99 8.94 8.98 0.0M
2021-03-12 8.92 8.99 8.92 8.94 0.0M
2021-03-11 9.00 9.00 8.92 8.94 0.0M
2021-03-10 8.95 9.00 8.95 8.99 0.0M
2021-03-09 8.94 8.96 8.76 8.93 0.0M
2021-03-08 8.88 8.94 8.88 8.90 0.0M
2021-03-05 8.86 8.94 8.83 8.83 0.0M
2021-03-04 8.85 8.91 8.77 8.77 0.0M
2021-03-03 8.81 8.84 8.79 8.83 0.0M
2021-03-02 8.81 8.84 8.81 8.82 0.0M
2021-03-01 8.84 8.89 8.80 8.80 0.0M
2021-02-26 8.82 8.94 8.78 8.83 0.0M
2021-02-25 8.92 9.00 8.77 8.77 0.0M
2021-02-24 8.81 8.96 8.81 8.84 0.0M
2021-02-23 8.86 8.97 8.80 8.85 0.0M
2021-02-22 8.88 8.96 8.86 8.91 0.0M
2021-02-19 8.99 8.99 8.89 8.89 0.0M
2021-02-18 8.89 8.94 8.86 8.94 0.0M
2021-02-17 8.94 8.94 8.85 8.92 0.0M
2021-02-16 8.98 9.00 8.82 8.91 0.0M
2021-02-12 8.93 9.00 8.83 9.00 0.0M
2021-02-11 8.91 8.98 8.91 8.91 0.0M
2021-02-10 8.97 9.00 8.88 8.94 0.0M
2021-02-09 8.97 8.97 8.92 8.92 0.0M
2021-02-08 8.93 9.00 8.91 8.91 0.0M
2021-02-05 8.98 9.00 8.90 8.96 0.0M
2021-02-04 8.85 8.98 8.85 8.93 0.0M
2021-02-03 8.90 8.91 8.81 8.82 0.0M
2021-02-02 8.90 8.98 8.82 8.90 0.0M
2021-02-01 8.86 8.91 8.85 8.86 0.0M
2021-01-29 8.81 8.82 8.74 8.81 0.0M
2021-01-28 8.71 9.00 8.70 9.00 0.0M
2021-01-27 8.73 8.78 8.70 8.70 0.0M
2021-01-26 8.77 8.81 8.71 8.75 0.0M
2021-01-25 8.81 8.84 8.75 8.82 0.0M
2021-01-22 8.80 8.82 8.76 8.77 0.0M
2021-01-21 8.73 8.81 8.73 8.80 0.0M
2021-01-20 8.71 8.78 8.71 8.73 0.0M
2021-01-19 8.69 8.74 8.58 8.71 0.0M
2021-01-15 8.70 8.72 8.70 8.71 0.0M
2021-01-14 8.71 8.77 8.70 8.70 0.0M
2021-01-13 8.71 8.75 8.71 8.71 0.0M
2021-01-12 8.70 8.78 8.70 8.71 0.0M
2021-01-11 8.75 8.79 8.73 8.73 0.0M
2021-01-08 8.80 8.87 8.76 8.78 0.0M
2021-01-07 8.81 8.82 8.81 8.82 0.0M
2021-01-06 8.73 8.84 8.65 8.78 0.0M
2021-01-05 8.74 8.74 8.71 8.73 0.0M
2021-01-04 8.70 8.74 8.70 8.71 0.0M