시장 데이터를 불러오는 중
전체 종목
Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest 과거 주가
Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest · GOF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest · GOF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,800 | ₩11,921 | ₩11,679 | ₩11,840 | +0.34% | 260.9만 |
| 2026.10.08 | ₩11,639 | ₩11,746 | ₩11,518 | ₩11,719 | +0.69% | 323.2만 |
| 2026.10.07 | ₩11,545 | ₩11,773 | ₩11,465 | ₩11,599 | +0.46% | 268.2만 |
| 2026.10.06 | ₩11,532 | ₩11,746 | ₩11,424 | ₩11,679 | +1.28% | 250.9만 |
| 2026.10.05 | ₩11,773 | ₩11,813 | ₩11,532 | ₩11,532 | -2.05% | 242만 |
| 2026.10.02 | ₩11,666 | ₩11,733 | ₩11,599 | ₩11,719 | +0.46% | 261.6만 |
| 2026.10.01 | ₩11,451 | ₩11,585 | ₩11,384 | ₩11,505 | +0.47% | 223.9만 |
| 2026.09.30 | ₩11,532 | ₩11,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,411 |
| -1.05% |
| 401만 |
| 2026.09.29 | ₩11,344 | ₩11,451 | ₩11,344 | ₩11,438 | +0.83% | 216.2만 |
|---|
| 2026.09.28 | ₩11,344 | ₩11,478 | ₩11,331 | ₩11,384 | +0.35% | 307.9만 |
|---|
| 2026.09.25 | ₩11,264 | ₩11,492 | ₩11,264 | ₩11,465 | +1.79% | 268만 |
|---|
| 2026.09.24 | ₩11,344 | ₩11,424 | ₩11,277 | ₩11,304 | -0.35% | 314.7만 |
|---|
| 2026.09.23 | ₩11,572 | ₩11,626 | ₩11,451 | ₩11,451 | -1.04% | 275.3만 |
|---|
| 2026.09.22 | ₩11,518 | ₩11,666 | ₩11,478 | ₩11,639 | +1.05% | 264.1만 |
|---|
| 2026.09.21 | ₩11,559 | ₩11,585 | ₩11,424 | ₩11,572 | +0.12% | 288.9만 |
|---|
| 2026.09.18 | ₩11,492 | ₩11,599 | ₩11,357 | ₩11,585 | +0.82% | 234.3만 |
|---|
| 2026.09.17 | ₩11,505 | ₩11,652 | ₩11,465 | ₩11,532 | +0.23% | 337만 |
|---|
| 2026.09.16 | ₩11,518 | ₩11,585 | ₩11,411 | ₩11,411 | -0.93% | 548.8만 |
|---|
| 2026.09.15 | ₩11,599 | ₩11,760 | ₩11,438 | ₩11,572 | -0.23% | 587.9만 |
|---|
| 2026.09.14 | ₩12,189 | ₩12,202 | ₩11,988 | ₩12,095 | -0.77% | 321.9만 |
|---|
| 2026.09.11 | ₩12,403 | ₩12,403 | ₩12,242 | ₩12,309 | -0.76% | 234.5만 |
|---|
| 2026.09.10 | ₩12,256 | ₩12,309 | ₩12,162 | ₩12,296 | +0.33% | 267.2만 |
|---|
| 2026.09.09 | ₩12,377 | ₩12,417 | ₩12,363 | ₩12,363 | -0.11% | 202.8만 |
|---|
| 2026.09.08 | ₩12,537 | ₩12,551 | ₩12,390 | ₩12,417 | -0.96% | 236.5만 |
|---|
| 2026.09.04 | ₩12,524 | ₩12,618 | ₩12,524 | ₩12,578 | +0.43% | 160.4만 |
|---|
| 2026.09.03 | ₩12,604 | ₩12,739 | ₩12,551 | ₩12,672 | +0.53% | 185.7만 |
|---|
| 2026.09.02 | ₩12,685 | ₩12,819 | ₩12,537 | ₩12,604 | -0.63% | 284.8만 |
|---|
| 2026.09.01 | ₩12,336 | ₩12,739 | ₩12,309 | ₩12,524 | +1.52% | 357.6만 |
|---|
| 2026.08.31 | ₩12,765 | ₩12,846 | ₩12,484 | ₩12,537 | -1.79% | 513.9만 |
|---|
| 2026.08.28 | ₩13,007 | ₩13,060 | ₩12,779 | ₩12,886 | -0.93% | 269.2만 |
|---|
| 2026.08.27 | ₩12,953 | ₩13,127 | ₩12,926 | ₩13,007 | +0.41% | 266.5만 |
|---|
| 2026.08.26 | ₩12,873 | ₩13,141 | ₩12,779 | ₩12,993 | +0.94% | 248.4만 |
|---|
| 2026.08.25 | ₩12,806 | ₩13,087 | ₩12,685 | ₩12,913 | +0.84% | 293.9만 |
|---|
| 2026.08.24 | ₩12,886 | ₩12,913 | ₩12,551 | ₩12,846 | -0.31% | 310.9만 |
|---|
| 2026.08.21 | ₩12,269 | ₩13,020 | ₩12,014 | ₩12,993 | +5.90% | 1266.2만 |
|---|
| 2026.08.20 | ₩13,476 | ₩13,543 | ₩12,403 | ₩12,631 | -6.27% | 1566.5만 |
|---|
| 2026.08.19 | ₩13,677 | ₩13,731 | ₩13,463 | ₩13,530 | -1.08% | 262.8만 |
|---|
| 2026.08.18 | ₩13,758 | ₩13,825 | ₩13,570 | ₩13,610 | -1.07% | 301.2만 |
|---|
| 2026.08.17 | ₩13,999 | ₩14,026 | ₩13,811 | ₩13,811 | -1.34% | 203.8만 |
|---|
| 2026.08.14 | ₩14,093 | ₩14,120 | ₩13,999 | ₩14,026 | -0.48% | 120.4만 |
|---|
| 2026.08.13 | ₩14,361 | ₩14,388 | ₩14,307 | ₩14,334 | -0.19% | 129.9만 |
|---|
| 2026.08.12 | ₩14,361 | ₩14,401 | ₩14,307 | ₩14,374 | +0.09% | 144.9만 |
|---|
| 2026.08.11 | ₩14,321 | ₩14,388 | ₩14,281 | ₩14,388 | +0.47% | 80.9만 |
|---|
| 2026.08.10 | ₩14,267 | ₩14,321 | ₩14,200 | ₩14,321 | +0.38% | 86.5만 |
|---|
| 2026.08.07 | ₩14,200 | ₩14,294 | ₩14,200 | ₩14,294 | +0.66% | 89.3만 |
|---|
| 2026.08.06 | ₩14,053 | ₩14,200 | ₩14,053 | ₩14,173 | +0.86% | 79.3만 |
|---|
| 2026.08.05 | ₩14,106 | ₩14,133 | ₩14,053 | ₩14,093 | -0.10% | 83.5만 |
|---|
| 2026.08.04 | ₩14,120 | ₩14,200 | ₩14,053 | ₩14,053 | -0.47% | 135만 |
|---|
| 2026.08.03 | ₩14,120 | ₩14,187 | ₩14,039 | ₩14,066 | -0.38% | 123.2만 |
|---|
| 2026.07.31 | ₩14,173 | ₩14,281 | ₩14,093 | ₩14,093 | -0.57% | 128.1만 |
|---|
| 2026.07.30 | ₩13,972 | ₩14,093 | ₩13,919 | ₩14,093 | +0.86% | 87.4만 |
|---|
| 2026.07.29 | ₩14,012 | ₩14,120 | ₩13,892 | ₩13,892 | -0.86% | 135.1만 |
|---|
| 2026.07.28 | ₩13,999 | ₩14,146 | ₩13,986 | ₩14,012 | +0.10% | 154.3만 |
|---|
| 2026.07.27 | ₩14,106 | ₩14,106 | ₩13,932 | ₩14,053 | -0.38% | 100.2만 |
|---|
| 2026.07.24 | ₩14,053 | ₩14,093 | ₩13,972 | ₩14,066 | +0.10% | 107.7만 |
|---|
| 2026.07.23 | ₩14,079 | ₩14,133 | ₩13,932 | ₩13,999 | -0.57% | 173.7만 |
|---|
| 2026.07.22 | ₩14,240 | ₩14,307 | ₩14,133 | ₩14,133 | -0.75% | 159.5만 |
|---|
| 2026.07.21 | ₩14,348 | ₩14,361 | ₩14,294 | ₩14,294 | -0.37% | 99.9만 |
|---|
| 2026.07.20 | ₩14,321 | ₩14,388 | ₩14,200 | ₩14,294 | -0.19% | 87.1만 |
|---|
| 2026.07.17 | ₩14,307 | ₩14,415 | ₩14,281 | ₩14,334 | +0.19% | 385.4만 |
|---|
| 2026.07.16 | ₩14,374 | ₩14,468 | ₩14,348 | ₩14,415 | +0.28% | 147.4만 |
|---|
| 2026.07.15 | ₩14,348 | ₩14,509 | ₩14,348 | ₩14,441 | +0.65% | 112.6만 |
|---|
| 2026.07.14 | ₩14,576 | ₩14,683 | ₩14,562 | ₩14,589 | +0.09% | 135.3만 |
|---|
| 2026.07.13 | ₩14,629 | ₩14,710 | ₩14,576 | ₩14,602 | -0.18% | 175.2만 |
|---|
| 2026.07.10 | ₩14,616 | ₩14,696 | ₩14,602 | ₩14,656 | +0.28% | 70.7만 |
|---|
| 2026.07.09 | ₩14,643 | ₩14,656 | ₩14,549 | ₩14,629 | -0.09% | 108.4만 |
|---|
| 2026.07.08 | ₩14,602 | ₩14,710 | ₩14,549 | ₩14,643 | +0.28% | 117.1만 |
|---|
| 2026.07.07 | ₩14,629 | ₩14,669 | ₩14,576 | ₩14,616 | -0.09% | 81.3만 |
|---|
| 2026.07.06 | ₩14,736 | ₩14,777 | ₩14,656 | ₩14,669 | -0.45% | 134.1만 |
|---|
| 2026.07.02 | ₩14,683 | ₩14,736 | ₩14,656 | ₩14,736 | +0.37% | 109.6만 |
|---|
| 2026.07.01 | ₩14,602 | ₩14,723 | ₩14,576 | ₩14,669 | +0.46% | 114.8만 |
|---|
| 2026.06.30 | ₩14,602 | ₩14,696 | ₩14,522 | ₩14,643 | +0.28% | 163.4만 |
|---|
| 2026.06.29 | ₩14,401 | ₩14,495 | ₩14,388 | ₩14,495 | +0.65% | 85.2만 |
|---|
| 2026.06.26 | ₩14,267 | ₩14,441 | ₩14,173 | ₩14,334 | +0.47% | 122.7만 |
|---|
| 2026.06.25 | ₩14,079 | ₩14,281 | ₩14,079 | ₩14,227 | +1.05% | 209.2만 |
|---|
| 2026.06.24 | ₩14,227 | ₩14,361 | ₩14,079 | ₩14,079 | -1.04% | 326.3만 |
|---|
| 2026.06.23 | ₩14,267 | ₩14,388 | ₩14,214 | ₩14,214 | -0.38% | 220만 |
|---|
| 2026.06.22 | ₩14,361 | ₩14,401 | ₩14,281 | ₩14,401 | +0.28% | 143.6만 |
|---|
| 2026.06.18 | ₩14,576 | ₩14,643 | ₩14,281 | ₩14,374 | -1.38% | 233.3만 |
|---|
| 2026.06.17 | ₩14,509 | ₩14,602 | ₩14,455 | ₩14,495 | -0.09% | 132.6만 |
|---|
| 2026.06.16 | ₩14,669 | ₩14,736 | ₩14,495 | ₩14,495 | -1.19% | 158.8만 |
|---|
| 2026.06.15 | ₩14,616 | ₩14,777 | ₩14,616 | ₩14,683 | +0.46% | 132.1만 |
|---|
| 2026.06.12 | ₩14,763 | ₩14,817 | ₩14,723 | ₩14,804 | +0.27% | 152.2만 |
|---|
| 2026.06.11 | ₩14,683 | ₩14,804 | ₩14,683 | ₩14,723 | +0.27% | 126.1만 |
|---|
| 2026.06.10 | ₩14,777 | ₩14,790 | ₩14,656 | ₩14,656 | -0.82% | 92.5만 |
|---|
| 2026.06.09 | ₩14,804 | ₩14,844 | ₩14,616 | ₩14,804 | 0.00% | 193.2만 |
|---|
| 2026.06.08 | ₩14,790 | ₩14,830 | ₩14,723 | ₩14,750 | -0.27% | 96.6만 |
|---|
| 2026.06.05 | ₩14,844 | ₩14,857 | ₩14,723 | ₩14,763 | -0.54% | 113.4만 |
|---|
| 2026.06.04 | ₩14,777 | ₩14,884 | ₩14,763 | ₩14,871 | +0.64% | 98만 |
|---|
| 2026.06.03 | ₩14,857 | ₩14,884 | ₩14,763 | ₩14,804 | -0.36% | 110.6만 |
|---|
| 2026.06.02 | ₩14,911 | ₩14,951 | ₩14,804 | ₩14,817 | -0.63% | 120만 |
|---|
| 2026.06.01 | ₩14,951 | ₩14,991 | ₩14,897 | ₩14,924 | -0.18% | 125.1만 |
|---|
| 2026.05.29 | ₩15,005 | ₩15,099 | ₩14,951 | ₩15,018 | +0.09% | 160.4만 |
|---|
| 2026.05.28 | ₩14,750 | ₩14,978 | ₩14,736 | ₩14,964 | +1.45% | 133.5만 |
|---|
| 2026.05.27 | ₩14,777 | ₩14,790 | ₩14,683 | ₩14,750 | -0.18% | 111.4만 |
|---|
| 2026.05.26 | ₩14,871 | ₩14,884 | ₩14,750 | ₩14,763 | -0.72% | 175.4만 |
|---|
| 2026.05.22 | ₩14,978 | ₩14,991 | ₩14,857 | ₩14,871 | -0.72% | 94만 |
|---|
| 2026.05.21 | ₩14,991 | ₩15,005 | ₩14,857 | ₩15,005 | +0.09% | 88만 |
|---|
| 2026.05.20 | ₩14,750 | ₩15,018 | ₩14,736 | ₩14,991 | +1.64% | 154.1만 |
|---|
| 2026.05.19 | ₩14,763 | ₩14,830 | ₩14,723 | ₩14,777 | +0.09% | 118.1만 |
|---|
| 2026.05.18 | ₩14,951 | ₩14,951 | ₩14,736 | ₩14,871 | -0.54% | 289만 |
|---|
| 2026.05.15 | ₩15,045 | ₩15,085 | ₩14,924 | ₩14,924 | -0.80% | 156만 |
|---|
| 2026.05.14 | ₩15,461 | ₩15,474 | ₩15,340 | ₩15,407 | -0.35% | 165만 |
|---|
| 2026.05.13 | ₩15,554 | ₩15,554 | ₩15,420 | ₩15,420 | -0.86% | 176.8만 |
|---|
| 2026.05.12 | ₩15,501 | ₩15,568 | ₩15,394 | ₩15,501 | 0.00% | 157.7만 |
|---|
| 2026.05.11 | ₩15,474 | ₩15,568 | ₩15,420 | ₩15,501 | +0.17% | 179.3만 |
|---|
| 2026.05.08 | ₩15,407 | ₩15,541 | ₩15,380 | ₩15,447 | +0.26% | 101.1만 |
|---|
| 2026.05.07 | ₩15,487 | ₩15,487 | ₩15,380 | ₩15,407 | -0.52% | 103.6만 |
|---|
| 2026.05.06 | ₩15,394 | ₩15,474 | ₩15,326 | ₩15,420 | +0.17% | 123.3만 |
|---|
| 2026.05.05 | ₩15,326 | ₩15,407 | ₩15,300 | ₩15,326 | 0.00% | 89.4만 |
|---|
| 2026.05.04 | ₩15,286 | ₩15,434 | ₩15,233 | ₩15,300 | +0.09% | 113.4만 |
|---|
| 2026.05.01 | ₩15,353 | ₩15,367 | ₩15,152 | ₩15,246 | -0.70% | 139.8만 |
|---|
| 2026.04.30 | ₩15,273 | ₩15,447 | ₩15,219 | ₩15,326 | +0.35% | 191.4만 |
|---|
| 2026.04.29 | ₩15,219 | ₩15,246 | ₩15,099 | ₩15,166 | -0.35% | 69.4만 |
|---|
| 2026.04.28 | ₩15,233 | ₩15,286 | ₩15,112 | ₩15,206 | -0.18% | 85.7만 |
|---|
| 2026.04.27 | ₩15,058 | ₩15,340 | ₩15,058 | ₩15,233 | +1.16% | 112.5만 |
|---|
| 2026.04.24 | ₩15,099 | ₩15,112 | ₩15,018 | ₩15,045 | -0.36% | 56.7만 |
|---|
| 2026.04.23 | ₩15,219 | ₩15,259 | ₩15,018 | ₩15,018 | -1.32% | 81.3만 |
|---|
| 2026.04.22 | ₩15,353 | ₩15,353 | ₩15,179 | ₩15,206 | -0.96% | 84.2만 |
|---|
| 2026.04.21 | ₩15,595 | ₩15,595 | ₩15,246 | ₩15,259 | -2.15% | 134만 |
|---|
| 2026.04.20 | ₩15,085 | ₩15,541 | ₩15,085 | ₩15,501 | +2.76% | 200.3만 |
|---|
| 2026.04.17 | ₩15,233 | ₩15,246 | ₩15,112 | ₩15,139 | -0.62% | 109만 |
|---|
| 2026.04.16 | ₩15,219 | ₩15,273 | ₩15,072 | ₩15,125 | -0.62% | 104.1만 |
|---|
| 2026.04.15 | ₩15,219 | ₩15,286 | ₩15,152 | ₩15,219 | 0.00% | 121.7만 |
|---|
| 2026.04.14 | ₩15,380 | ₩15,595 | ₩15,300 | ₩15,474 | +0.61% | 158.4만 |
|---|
| 2026.04.13 | ₩15,380 | ₩15,434 | ₩15,286 | ₩15,313 | -0.44% | 108.4만 |
|---|
| 2026.04.10 | ₩15,300 | ₩15,474 | ₩15,300 | ₩15,420 | +0.79% | 109.2만 |
|---|
| 2026.04.09 | ₩15,099 | ₩15,273 | ₩15,031 | ₩15,273 | +1.15% | 73.8만 |
|---|
| 2026.04.08 | ₩15,152 | ₩15,192 | ₩14,964 | ₩15,045 | -0.71% | 117.3만 |
|---|
| 2026.04.07 | ₩14,884 | ₩14,978 | ₩14,857 | ₩14,911 | +0.18% | 81.1만 |
|---|
| 2026.04.06 | ₩14,991 | ₩14,991 | ₩14,857 | ₩14,951 | -0.27% | 89.7만 |
|---|
| 2026.04.02 | ₩14,763 | ₩15,085 | ₩14,696 | ₩14,991 | +1.54% | 117.3만 |
|---|
| 2026.04.01 | ₩14,871 | ₩15,152 | ₩14,871 | ₩15,018 | +0.99% | 124.8만 |
|---|
| 2026.03.31 | ₩14,549 | ₩14,777 | ₩14,428 | ₩14,777 | +1.57% | 214.9만 |
|---|
| 2026.03.30 | ₩14,321 | ₩14,388 | ₩14,133 | ₩14,281 | -0.28% | 132.2만 |
|---|
| 2026.03.27 | ₩14,441 | ₩14,509 | ₩14,200 | ₩14,227 | -1.49% | 223.4만 |
|---|
| 2026.03.26 | ₩14,616 | ₩14,790 | ₩14,495 | ₩14,495 | -0.83% | 103.7만 |
|---|
| 2026.03.25 | ₩14,509 | ₩14,777 | ₩14,509 | ₩14,656 | +1.02% | 103.8만 |
|---|
| 2026.03.24 | ₩14,549 | ₩14,602 | ₩14,401 | ₩14,441 | -0.74% | 188.7만 |
|---|
| 2026.03.23 | ₩14,710 | ₩14,710 | ₩14,495 | ₩14,549 | -1.09% | 184.2만 |
|---|
| 2026.03.20 | ₩14,830 | ₩14,857 | ₩14,441 | ₩14,509 | -2.17% | 189.9만 |
|---|
| 2026.03.19 | ₩14,736 | ₩14,884 | ₩14,669 | ₩14,857 | +0.82% | 187.1만 |
|---|
| 2026.03.18 | ₩14,924 | ₩14,951 | ₩14,804 | ₩14,804 | -0.81% | 73.7만 |
|---|
| 2026.03.17 | ₩14,817 | ₩14,951 | ₩14,817 | ₩14,897 | +0.54% | 98.5만 |
|---|
| 2026.03.16 | ₩14,804 | ₩14,884 | ₩14,750 | ₩14,790 | -0.09% | 147.1만 |
|---|
| 2026.03.13 | ₩14,978 | ₩14,978 | ₩14,629 | ₩14,777 | -1.34% | 220.9만 |
|---|
| 2026.03.12 | ₩15,219 | ₩15,273 | ₩15,085 | ₩15,139 | -0.53% | 166.6만 |
|---|
| 2026.03.11 | ₩15,367 | ₩15,380 | ₩15,179 | ₩15,286 | -0.52% | 172.9만 |
|---|
| 2026.03.10 | ₩15,246 | ₩15,394 | ₩15,246 | ₩15,313 | +0.44% | 147.8만 |
|---|
| 2026.03.09 | ₩15,206 | ₩15,219 | ₩14,844 | ₩15,152 | -0.35% | 362.1만 |
|---|
| 2026.03.06 | ₩15,689 | ₩15,702 | ₩15,286 | ₩15,300 | -2.48% | 289.5만 |
|---|
| 2026.03.05 | ₩15,916 | ₩15,916 | ₩15,635 | ₩15,782 | -0.84% | 199.2만 |
|---|
| 2026.03.04 | ₩15,756 | ₩15,957 | ₩15,715 | ₩15,849 | +0.60% | 173.2만 |
|---|
| 2026.03.03 | ₩15,876 | ₩15,890 | ₩15,662 | ₩15,782 | -0.59% | 207.2만 |
|---|
| 2026.03.02 | ₩15,957 | ₩16,051 | ₩15,863 | ₩15,997 | +0.25% | 160.9만 |
|---|
| 2026.02.27 | ₩16,185 | ₩16,238 | ₩16,064 | ₩16,091 | -0.58% | 195.9만 |
|---|
| 2026.02.26 | ₩16,225 | ₩16,225 | ₩16,131 | ₩16,158 | -0.41% | 112.5만 |
|---|
| 2026.02.25 | ₩16,279 | ₩16,372 | ₩16,104 | ₩16,118 | -0.99% | 185.9만 |
|---|
| 2026.02.24 | ₩16,211 | ₩16,238 | ₩16,104 | ₩16,211 | 0.00% | 126만 |
|---|
| 2026.02.23 | ₩16,279 | ₩16,292 | ₩16,144 | ₩16,171 | -0.66% | 94.5만 |
|---|
| 2026.02.20 | ₩16,346 | ₩16,399 | ₩16,091 | ₩16,292 | -0.33% | 195.5만 |
|---|
| 2026.02.19 | ₩16,346 | ₩16,399 | ₩16,292 | ₩16,386 | +0.25% | 110.3만 |
|---|
| 2026.02.18 | ₩16,332 | ₩16,413 | ₩16,225 | ₩16,292 | -0.25% | 109.8만 |
|---|
| 2026.02.17 | ₩16,466 | ₩16,574 | ₩16,198 | ₩16,305 | -0.98% | 184.8만 |
|---|
| 2026.02.13 | ₩16,480 | ₩16,547 | ₩16,413 | ₩16,520 | +0.24% | 132.7만 |
|---|
| 2026.02.12 | ₩16,869 | ₩16,909 | ₩16,694 | ₩16,721 | -0.87% | 132.5만 |
|---|
| 2026.02.11 | ₩16,828 | ₩16,909 | ₩16,761 | ₩16,788 | -0.24% | 137만 |
|---|
| 2026.02.10 | ₩16,842 | ₩16,842 | ₩16,708 | ₩16,828 | -0.08% | 117.9만 |
|---|
| 2026.02.09 | ₩16,627 | ₩16,761 | ₩16,506 | ₩16,761 | +0.81% | 112.9만 |
|---|
| 2026.02.06 | ₩16,587 | ₩16,627 | ₩16,413 | ₩16,600 | +0.08% | 127.6만 |
|---|
| 2026.02.05 | ₩16,560 | ₩16,614 | ₩16,386 | ₩16,480 | -0.49% | 137만 |
|---|
| 2026.02.04 | ₩16,761 | ₩16,761 | ₩16,372 | ₩16,681 | -0.48% | 164.5만 |
|---|
| 2026.02.03 | ₩16,708 | ₩16,788 | ₩16,560 | ₩16,694 | -0.08% | 224.1만 |
|---|
| 2026.02.02 | ₩17,110 | ₩17,177 | ₩16,506 | ₩16,560 | -3.21% | 296.7만 |
|---|
| 2026.01.30 | ₩17,231 | ₩17,244 | ₩17,123 | ₩17,137 | -0.54% | 142.5만 |
|---|
| 2026.01.29 | ₩17,123 | ₩17,257 | ₩17,043 | ₩17,244 | +0.70% | 94.4만 |
|---|
| 2026.01.28 | ₩17,110 | ₩17,190 | ₩17,083 | ₩17,150 | +0.24% | 107.8만 |
|---|
| 2026.01.27 | ₩17,231 | ₩17,311 | ₩17,204 | ₩17,204 | -0.16% | 76.1만 |
|---|
| 2026.01.26 | ₩17,150 | ₩17,244 | ₩17,083 | ₩17,204 | +0.31% | 107.8만 |
|---|
| 2026.01.23 | ₩17,271 | ₩17,324 | ₩17,164 | ₩17,164 | -0.62% | 108.6만 |
|---|
| 2026.01.22 | ₩17,231 | ₩17,338 | ₩17,190 | ₩17,284 | +0.31% | 100.3만 |
|---|
| 2026.01.21 | ₩16,976 | ₩17,217 | ₩16,962 | ₩17,190 | +1.26% | 92.8만 |
|---|
| 2026.01.20 | ₩16,989 | ₩17,016 | ₩16,842 | ₩16,936 | -0.32% | 130.8만 |
|---|
| 2026.01.16 | ₩17,164 | ₩17,231 | ₩17,070 | ₩17,123 | -0.23% | 116만 |
|---|
| 2026.01.15 | ₩17,217 | ₩17,311 | ₩17,164 | ₩17,164 | -0.31% | 117.2만 |
|---|
| 2026.01.14 | ₩17,445 | ₩17,526 | ₩17,378 | ₩17,499 | +0.31% | 122.3만 |
|---|
| 2026.01.13 | ₩17,405 | ₩17,485 | ₩17,351 | ₩17,459 | +0.31% | 117.2만 |
|---|
| 2026.01.12 | ₩17,244 | ₩17,405 | ₩17,204 | ₩17,405 | +0.93% | 98만 |
|---|
| 2026.01.09 | ₩17,083 | ₩17,298 | ₩17,003 | ₩17,298 | +1.26% | 110.1만 |
|---|
| 2026.01.08 | ₩17,164 | ₩17,284 | ₩17,003 | ₩17,003 | -0.94% | 200.4만 |
|---|
| 2026.01.07 | ₩17,552 | ₩17,552 | ₩17,137 | ₩17,244 | -1.76% | 146.8만 |
|---|
| 2026.01.06 | ₩17,351 | ₩17,485 | ₩17,311 | ₩17,485 | +0.77% | 173.4만 |
|---|
| 2026.01.05 | ₩17,298 | ₩17,351 | ₩17,177 | ₩17,338 | +0.23% | 147.3만 |
|---|
| 2026.01.02 | ₩17,432 | ₩17,432 | ₩17,083 | ₩17,123 | -1.77% | 196.1만 |
|---|
| 2025.12.31 | ₩17,137 | ₩17,391 | ₩17,137 | ₩17,271 | +0.78% | 418.3만 |
|---|
| 2025.12.30 | ₩16,815 | ₩17,324 | ₩16,801 | ₩17,190 | +2.23% | 323.5만 |
|---|
| 2025.12.29 | ₩16,842 | ₩16,962 | ₩16,761 | ₩16,962 | +0.72% | 241.6만 |
|---|
| 2025.12.26 | ₩16,801 | ₩16,962 | ₩16,761 | ₩16,909 | +0.64% | 182.4만 |
|---|
| 2025.12.24 | ₩16,520 | ₩16,869 | ₩16,506 | ₩16,775 | +1.54% | 146.6만 |
|---|
| 2025.12.23 | ₩16,359 | ₩16,560 | ₩16,319 | ₩16,547 | +1.15% | 197만 |
|---|
| 2025.12.22 | ₩16,399 | ₩16,520 | ₩16,319 | ₩16,413 | +0.08% | 199.1만 |
|---|
| 2025.12.19 | ₩16,238 | ₩16,426 | ₩16,211 | ₩16,426 | +1.16% | 175.2만 |
|---|
| 2025.12.18 | ₩16,225 | ₩16,399 | ₩16,225 | ₩16,265 | +0.25% | 215.6만 |
|---|
| 2025.12.17 | ₩16,158 | ₩16,211 | ₩16,091 | ₩16,185 | +0.17% | 167.7만 |
|---|
| 2025.12.16 | ₩16,091 | ₩16,198 | ₩16,091 | ₩16,185 | +0.58% | 229만 |
|---|
| 2025.12.15 | ₩16,158 | ₩16,252 | ₩16,051 | ₩16,211 | +0.33% | 202.5만 |
|---|
| 2025.12.12 | ₩16,279 | ₩16,372 | ₩16,225 | ₩16,359 | +0.49% | 190.7만 |
|---|
| 2025.12.11 | ₩16,305 | ₩16,332 | ₩16,198 | ₩16,279 | -0.16% | 189.9만 |
|---|
| 2025.12.10 | ₩16,252 | ₩16,346 | ₩16,198 | ₩16,305 | +0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩16,265 | ₩16,265 | ₩16,144 | ₩16,211 | -0.33% | 134.3만 |
|---|
| 2025.12.08 | ₩16,171 | ₩16,252 | ₩16,118 | ₩16,238 | +0.41% | 131.4만 |
|---|
| 2025.12.05 | ₩16,198 | ₩16,359 | ₩16,131 | ₩16,198 | 0.00% | 117.3만 |
|---|
| 2025.12.04 | ₩16,279 | ₩16,346 | ₩16,144 | ₩16,171 | -0.66% | 277만 |
|---|
| 2025.12.03 | ₩16,319 | ₩16,359 | ₩16,238 | ₩16,252 | -0.41% | 146.9만 |
|---|
| 2025.12.02 | ₩16,453 | ₩16,520 | ₩16,332 | ₩16,359 | -0.57% | 133.6만 |
|---|
| 2025.12.01 | ₩16,560 | ₩16,614 | ₩16,399 | ₩16,413 | -0.89% | 143.2만 |
|---|
| 2025.11.28 | ₩16,667 | ₩16,721 | ₩16,480 | ₩16,667 | 0.00% | 160.6만 |
|---|
| 2025.11.26 | ₩16,694 | ₩16,761 | ₩16,574 | ₩16,654 | -0.24% | 145.8만 |
|---|
| 2025.11.25 | ₩16,346 | ₩16,667 | ₩16,346 | ₩16,667 | +1.97% | 179.4만 |
|---|
| 2025.11.24 | ₩16,185 | ₩16,493 | ₩16,171 | ₩16,399 | +1.33% | 204.7만 |
|---|
| 2025.11.21 | ₩16,091 | ₩16,252 | ₩15,916 | ₩16,091 | 0.00% | 246.9만 |
|---|
| 2025.11.20 | ₩16,372 | ₩16,372 | ₩16,024 | ₩16,064 | -1.88% | 226.2만 |
|---|
| 2025.11.19 | ₩16,198 | ₩16,426 | ₩16,037 | ₩16,064 | -0.83% | 249.2만 |
|---|
| 2025.11.18 | ₩16,560 | ₩16,600 | ₩16,037 | ₩16,051 | -3.08% | 418.3만 |
|---|
| 2025.11.17 | ₩17,324 | ₩17,324 | ₩16,667 | ₩16,667 | -3.79% | 314.7만 |
|---|
| 2025.11.14 | ₩17,231 | ₩17,485 | ₩17,231 | ₩17,311 | +0.47% | 137.5만 |
|---|
| 2025.11.13 | ₩17,686 | ₩17,700 | ₩17,445 | ₩17,566 | -0.68% | 161.6만 |
|---|
| 2025.11.12 | ₩17,901 | ₩17,901 | ₩17,660 | ₩17,700 | -1.12% | 150.5만 |
|---|
| 2025.11.11 | ₩17,593 | ₩17,821 | ₩17,593 | ₩17,821 | +1.30% | 105.2만 |
|---|
| 2025.11.10 | ₩17,713 | ₩17,901 | ₩17,646 | ₩17,727 | +0.08% | 123.7만 |
|---|
| 2025.11.07 | ₩17,405 | ₩17,606 | ₩17,298 | ₩17,579 | +1.00% | 162.2만 |
|---|
| 2025.11.06 | ₩17,646 | ₩17,700 | ₩17,485 | ₩17,512 | -0.76% | 137만 |
|---|
| 2025.11.05 | ₩17,512 | ₩17,807 | ₩17,391 | ₩17,660 | +0.84% | 179만 |
|---|
| 2025.11.04 | ₩17,365 | ₩17,593 | ₩17,311 | ₩17,472 | +0.62% | 232.2만 |
|---|
| 2025.11.03 | ₩18,223 | ₩18,263 | ₩17,512 | ₩17,552 | -3.68% | 208.2만 |
|---|
| 2025.10.31 | ₩18,102 | ₩18,290 | ₩17,901 | ₩18,169 | +0.37% | 154.1만 |
|---|
| 2025.10.30 | ₩17,432 | ₩17,794 | ₩17,284 | ₩17,767 | +1.92% | 172.6만 |
|---|
| 2025.10.29 | ₩17,418 | ₩17,700 | ₩17,231 | ₩17,418 | 0.00% | 268.4만 |
|---|
| 2025.10.28 | ₩18,089 | ₩18,116 | ₩17,445 | ₩17,459 | -3.48% | 421.6만 |
|---|
| 2025.10.27 | ₩18,692 | ₩18,746 | ₩17,512 | ₩18,129 | -3.01% | 481.1만 |
|---|
| 2025.10.24 | ₩18,652 | ₩18,746 | ₩18,531 | ₩18,531 | -0.65% | 131.7만 |
|---|
| 2025.10.23 | ₩18,169 | ₩18,625 | ₩18,169 | ₩18,504 | +1.85% | 169.7만 |
|---|
| 2025.10.22 | ₩17,861 | ₩18,250 | ₩17,861 | ₩18,156 | +1.65% | 256.4만 |
|---|
| 2025.10.21 | ₩17,016 | ₩18,290 | ₩16,962 | ₩17,888 | +5.12% | 505.2만 |
|---|
| 2025.10.20 | ₩18,786 | ₩18,799 | ₩17,056 | ₩17,204 | -8.42% | 1179.6만 |
|---|
| 2025.10.17 | ₩19,215 | ₩19,215 | ₩18,706 | ₩18,893 | -1.67% | 565.5만 |
|---|
| 2025.10.16 | ₩19,751 | ₩19,751 | ₩19,309 | ₩19,336 | -2.10% | 277.6만 |
|---|
| 2025.10.15 | ₩19,819 | ₩19,872 | ₩19,684 | ₩19,711 | -0.54% | 159.7만 |
|---|
| 2025.10.14 | ₩20,006 | ₩20,073 | ₩19,912 | ₩19,953 | -0.27% | 159.7만 |
|---|
| 2025.10.13 | ₩20,073 | ₩20,127 | ₩19,993 | ₩20,073 | 0.00% | 138.5만 |
|---|
| 2025.10.10 | ₩20,140 | ₩20,140 | ₩19,886 | ₩19,953 | -0.93% | 196.5만 |
|---|