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 | ₩11,781 | ₩11,902 | ₩11,661 | ₩11,821 | +0.34% | 260.9만 |
| 2026.10.08 | ₩11,621 | ₩11,728 | ₩11,500 | ₩11,701 | +0.69% | 323.2만 |
| 2026.10.07 | ₩11,527 | ₩11,754 | ₩11,447 | ₩11,580 | +0.46% | 268.2만 |
| 2026.10.06 | ₩11,514 | ₩11,728 | ₩11,406 | ₩11,661 | +1.28% | 250.9만 |
| 2026.10.05 | ₩11,754 | ₩11,795 | ₩11,514 | ₩11,514 | -2.05% | 242만 |
| 2026.10.02 | ₩11,647 | ₩11,714 | ₩11,580 | ₩11,701 | +0.46% | 261.6만 |
| 2026.10.01 | ₩11,433 | ₩11,567 | ₩11,366 | ₩11,487 | +0.47% | 223.9만 |
| 2026.09.30 | ₩11,514 | ₩11,674 | ₩11,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,393 |
| -1.05% |
| 401만 |
| 2026.09.29 | ₩11,326 | ₩11,433 | ₩11,326 | ₩11,420 | +0.83% | 216.2만 |
|---|
| 2026.09.28 | ₩11,326 | ₩11,460 | ₩11,313 | ₩11,366 | +0.35% | 307.9만 |
|---|
| 2026.09.25 | ₩11,246 | ₩11,473 | ₩11,246 | ₩11,447 | +1.79% | 268만 |
|---|
| 2026.09.24 | ₩11,326 | ₩11,406 | ₩11,259 | ₩11,286 | -0.35% | 314.7만 |
|---|
| 2026.09.23 | ₩11,554 | ₩11,607 | ₩11,433 | ₩11,433 | -1.04% | 275.3만 |
|---|
| 2026.09.22 | ₩11,500 | ₩11,647 | ₩11,460 | ₩11,621 | +1.05% | 264.1만 |
|---|
| 2026.09.21 | ₩11,540 | ₩11,567 | ₩11,406 | ₩11,554 | +0.12% | 288.9만 |
|---|
| 2026.09.18 | ₩11,473 | ₩11,580 | ₩11,339 | ₩11,567 | +0.82% | 234.3만 |
|---|
| 2026.09.17 | ₩11,487 | ₩11,634 | ₩11,447 | ₩11,514 | +0.23% | 337만 |
|---|
| 2026.09.16 | ₩11,500 | ₩11,567 | ₩11,393 | ₩11,393 | -0.93% | 548.8만 |
|---|
| 2026.09.15 | ₩11,580 | ₩11,741 | ₩11,420 | ₩11,554 | -0.23% | 587.9만 |
|---|
| 2026.09.14 | ₩12,170 | ₩12,183 | ₩11,969 | ₩12,076 | -0.77% | 321.9만 |
|---|
| 2026.09.11 | ₩12,384 | ₩12,384 | ₩12,223 | ₩12,290 | -0.76% | 234.5만 |
|---|
| 2026.09.10 | ₩12,236 | ₩12,290 | ₩12,143 | ₩12,277 | +0.33% | 267.2만 |
|---|
| 2026.09.09 | ₩12,357 | ₩12,397 | ₩12,344 | ₩12,344 | -0.11% | 202.8만 |
|---|
| 2026.09.08 | ₩12,518 | ₩12,531 | ₩12,370 | ₩12,397 | -0.96% | 236.5만 |
|---|
| 2026.09.04 | ₩12,504 | ₩12,598 | ₩12,504 | ₩12,558 | +0.43% | 160.4만 |
|---|
| 2026.09.03 | ₩12,585 | ₩12,718 | ₩12,531 | ₩12,651 | +0.53% | 185.7만 |
|---|
| 2026.09.02 | ₩12,665 | ₩12,799 | ₩12,518 | ₩12,585 | -0.63% | 284.8만 |
|---|
| 2026.09.01 | ₩12,317 | ₩12,718 | ₩12,290 | ₩12,504 | +1.52% | 357.6만 |
|---|
| 2026.08.31 | ₩12,745 | ₩12,826 | ₩12,464 | ₩12,518 | -1.79% | 513.9만 |
|---|
| 2026.08.28 | ₩12,986 | ₩13,040 | ₩12,759 | ₩12,866 | -0.93% | 269.2만 |
|---|
| 2026.08.27 | ₩12,933 | ₩13,107 | ₩12,906 | ₩12,986 | +0.41% | 266.5만 |
|---|
| 2026.08.26 | ₩12,852 | ₩13,120 | ₩12,759 | ₩12,973 | +0.94% | 248.4만 |
|---|
| 2026.08.25 | ₩12,785 | ₩13,066 | ₩12,665 | ₩12,892 | +0.84% | 293.9만 |
|---|
| 2026.08.24 | ₩12,866 | ₩12,892 | ₩12,531 | ₩12,826 | -0.31% | 310.9만 |
|---|
| 2026.08.21 | ₩12,250 | ₩13,000 | ₩11,995 | ₩12,973 | +5.90% | 1266.2만 |
|---|
| 2026.08.20 | ₩13,455 | ₩13,522 | ₩12,384 | ₩12,611 | -6.27% | 1566.5만 |
|---|
| 2026.08.19 | ₩13,656 | ₩13,709 | ₩13,441 | ₩13,508 | -1.08% | 262.8만 |
|---|
| 2026.08.18 | ₩13,736 | ₩13,803 | ₩13,548 | ₩13,589 | -1.07% | 301.2만 |
|---|
| 2026.08.17 | ₩13,977 | ₩14,004 | ₩13,789 | ₩13,789 | -1.34% | 203.8만 |
|---|
| 2026.08.14 | ₩14,071 | ₩14,097 | ₩13,977 | ₩14,004 | -0.48% | 120.4만 |
|---|
| 2026.08.13 | ₩14,338 | ₩14,365 | ₩14,285 | ₩14,312 | -0.19% | 129.9만 |
|---|
| 2026.08.12 | ₩14,338 | ₩14,378 | ₩14,285 | ₩14,352 | +0.09% | 144.9만 |
|---|
| 2026.08.11 | ₩14,298 | ₩14,365 | ₩14,258 | ₩14,365 | +0.47% | 80.9만 |
|---|
| 2026.08.10 | ₩14,245 | ₩14,298 | ₩14,178 | ₩14,298 | +0.38% | 86.5만 |
|---|
| 2026.08.07 | ₩14,178 | ₩14,271 | ₩14,178 | ₩14,271 | +0.66% | 89.3만 |
|---|
| 2026.08.06 | ₩14,030 | ₩14,178 | ₩14,030 | ₩14,151 | +0.86% | 79.3만 |
|---|
| 2026.08.05 | ₩14,084 | ₩14,111 | ₩14,030 | ₩14,071 | -0.10% | 83.5만 |
|---|
| 2026.08.04 | ₩14,097 | ₩14,178 | ₩14,030 | ₩14,030 | -0.47% | 135만 |
|---|
| 2026.08.03 | ₩14,097 | ₩14,164 | ₩14,017 | ₩14,044 | -0.38% | 123.2만 |
|---|
| 2026.07.31 | ₩14,151 | ₩14,258 | ₩14,071 | ₩14,071 | -0.57% | 128.1만 |
|---|
| 2026.07.30 | ₩13,950 | ₩14,071 | ₩13,897 | ₩14,071 | +0.86% | 87.4만 |
|---|
| 2026.07.29 | ₩13,990 | ₩14,097 | ₩13,870 | ₩13,870 | -0.86% | 135.1만 |
|---|
| 2026.07.28 | ₩13,977 | ₩14,124 | ₩13,963 | ₩13,990 | +0.10% | 154.3만 |
|---|
| 2026.07.27 | ₩14,084 | ₩14,084 | ₩13,910 | ₩14,030 | -0.38% | 100.2만 |
|---|
| 2026.07.24 | ₩14,030 | ₩14,071 | ₩13,950 | ₩14,044 | +0.10% | 107.7만 |
|---|
| 2026.07.23 | ₩14,057 | ₩14,111 | ₩13,910 | ₩13,977 | -0.57% | 173.7만 |
|---|
| 2026.07.22 | ₩14,218 | ₩14,285 | ₩14,111 | ₩14,111 | -0.75% | 159.5만 |
|---|
| 2026.07.21 | ₩14,325 | ₩14,338 | ₩14,271 | ₩14,271 | -0.37% | 99.9만 |
|---|
| 2026.07.20 | ₩14,298 | ₩14,365 | ₩14,178 | ₩14,271 | -0.19% | 87.1만 |
|---|
| 2026.07.17 | ₩14,285 | ₩14,392 | ₩14,258 | ₩14,312 | +0.19% | 385.4만 |
|---|
| 2026.07.16 | ₩14,352 | ₩14,445 | ₩14,325 | ₩14,392 | +0.28% | 147.4만 |
|---|
| 2026.07.15 | ₩14,325 | ₩14,486 | ₩14,325 | ₩14,419 | +0.65% | 112.6만 |
|---|
| 2026.07.14 | ₩14,553 | ₩14,660 | ₩14,539 | ₩14,566 | +0.09% | 135.3만 |
|---|
| 2026.07.13 | ₩14,606 | ₩14,686 | ₩14,553 | ₩14,579 | -0.18% | 175.2만 |
|---|
| 2026.07.10 | ₩14,593 | ₩14,673 | ₩14,579 | ₩14,633 | +0.28% | 70.7만 |
|---|
| 2026.07.09 | ₩14,619 | ₩14,633 | ₩14,526 | ₩14,606 | -0.09% | 108.4만 |
|---|
| 2026.07.08 | ₩14,579 | ₩14,686 | ₩14,526 | ₩14,619 | +0.28% | 117.1만 |
|---|
| 2026.07.07 | ₩14,606 | ₩14,646 | ₩14,553 | ₩14,593 | -0.09% | 81.3만 |
|---|
| 2026.07.06 | ₩14,713 | ₩14,753 | ₩14,633 | ₩14,646 | -0.45% | 134.1만 |
|---|
| 2026.07.02 | ₩14,660 | ₩14,713 | ₩14,633 | ₩14,713 | +0.37% | 109.6만 |
|---|
| 2026.07.01 | ₩14,579 | ₩14,700 | ₩14,553 | ₩14,646 | +0.46% | 114.8만 |
|---|
| 2026.06.30 | ₩14,579 | ₩14,673 | ₩14,499 | ₩14,619 | +0.28% | 163.4만 |
|---|
| 2026.06.29 | ₩14,378 | ₩14,472 | ₩14,365 | ₩14,472 | +0.65% | 85.2만 |
|---|
| 2026.06.26 | ₩14,245 | ₩14,419 | ₩14,151 | ₩14,312 | +0.47% | 122.7만 |
|---|
| 2026.06.25 | ₩14,057 | ₩14,258 | ₩14,057 | ₩14,204 | +1.05% | 209.2만 |
|---|
| 2026.06.24 | ₩14,204 | ₩14,338 | ₩14,057 | ₩14,057 | -1.04% | 326.3만 |
|---|
| 2026.06.23 | ₩14,245 | ₩14,365 | ₩14,191 | ₩14,191 | -0.38% | 220만 |
|---|
| 2026.06.22 | ₩14,338 | ₩14,378 | ₩14,258 | ₩14,378 | +0.28% | 143.6만 |
|---|
| 2026.06.18 | ₩14,553 | ₩14,619 | ₩14,258 | ₩14,352 | -1.38% | 233.3만 |
|---|
| 2026.06.17 | ₩14,486 | ₩14,579 | ₩14,432 | ₩14,472 | -0.09% | 132.6만 |
|---|
| 2026.06.16 | ₩14,646 | ₩14,713 | ₩14,472 | ₩14,472 | -1.19% | 158.8만 |
|---|
| 2026.06.15 | ₩14,593 | ₩14,753 | ₩14,593 | ₩14,660 | +0.46% | 132.1만 |
|---|
| 2026.06.12 | ₩14,740 | ₩14,794 | ₩14,700 | ₩14,780 | +0.27% | 152.2만 |
|---|
| 2026.06.11 | ₩14,660 | ₩14,780 | ₩14,660 | ₩14,700 | +0.27% | 126.1만 |
|---|
| 2026.06.10 | ₩14,753 | ₩14,767 | ₩14,633 | ₩14,633 | -0.82% | 92.5만 |
|---|
| 2026.06.09 | ₩14,780 | ₩14,820 | ₩14,593 | ₩14,780 | 0.00% | 193.2만 |
|---|
| 2026.06.08 | ₩14,767 | ₩14,807 | ₩14,700 | ₩14,727 | -0.27% | 96.6만 |
|---|
| 2026.06.05 | ₩14,820 | ₩14,834 | ₩14,700 | ₩14,740 | -0.54% | 113.4만 |
|---|
| 2026.06.04 | ₩14,753 | ₩14,860 | ₩14,740 | ₩14,847 | +0.64% | 98만 |
|---|
| 2026.06.03 | ₩14,834 | ₩14,860 | ₩14,740 | ₩14,780 | -0.36% | 110.6만 |
|---|
| 2026.06.02 | ₩14,887 | ₩14,927 | ₩14,780 | ₩14,794 | -0.63% | 120만 |
|---|
| 2026.06.01 | ₩14,927 | ₩14,968 | ₩14,874 | ₩14,901 | -0.18% | 125.1만 |
|---|
| 2026.05.29 | ₩14,981 | ₩15,075 | ₩14,927 | ₩14,994 | +0.09% | 160.4만 |
|---|
| 2026.05.28 | ₩14,727 | ₩14,954 | ₩14,713 | ₩14,941 | +1.45% | 133.5만 |
|---|
| 2026.05.27 | ₩14,753 | ₩14,767 | ₩14,660 | ₩14,727 | -0.18% | 111.4만 |
|---|
| 2026.05.26 | ₩14,847 | ₩14,860 | ₩14,727 | ₩14,740 | -0.72% | 175.4만 |
|---|
| 2026.05.22 | ₩14,954 | ₩14,968 | ₩14,834 | ₩14,847 | -0.72% | 94만 |
|---|
| 2026.05.21 | ₩14,968 | ₩14,981 | ₩14,834 | ₩14,981 | +0.09% | 88만 |
|---|
| 2026.05.20 | ₩14,727 | ₩14,994 | ₩14,713 | ₩14,968 | +1.64% | 154.1만 |
|---|
| 2026.05.19 | ₩14,740 | ₩14,807 | ₩14,700 | ₩14,753 | +0.09% | 118.1만 |
|---|
| 2026.05.18 | ₩14,927 | ₩14,927 | ₩14,713 | ₩14,847 | -0.54% | 289만 |
|---|
| 2026.05.15 | ₩15,021 | ₩15,061 | ₩14,901 | ₩14,901 | -0.80% | 156만 |
|---|
| 2026.05.14 | ₩15,436 | ₩15,450 | ₩15,316 | ₩15,383 | -0.35% | 165만 |
|---|
| 2026.05.13 | ₩15,530 | ₩15,530 | ₩15,396 | ₩15,396 | -0.86% | 176.8만 |
|---|
| 2026.05.12 | ₩15,476 | ₩15,543 | ₩15,369 | ₩15,476 | 0.00% | 157.7만 |
|---|
| 2026.05.11 | ₩15,450 | ₩15,543 | ₩15,396 | ₩15,476 | +0.17% | 179.3만 |
|---|
| 2026.05.08 | ₩15,383 | ₩15,516 | ₩15,356 | ₩15,423 | +0.26% | 101.1만 |
|---|
| 2026.05.07 | ₩15,463 | ₩15,463 | ₩15,356 | ₩15,383 | -0.52% | 103.6만 |
|---|
| 2026.05.06 | ₩15,369 | ₩15,450 | ₩15,302 | ₩15,396 | +0.17% | 123.3만 |
|---|
| 2026.05.05 | ₩15,302 | ₩15,383 | ₩15,275 | ₩15,302 | 0.00% | 89.4만 |
|---|
| 2026.05.04 | ₩15,262 | ₩15,409 | ₩15,209 | ₩15,275 | +0.09% | 113.4만 |
|---|
| 2026.05.01 | ₩15,329 | ₩15,342 | ₩15,128 | ₩15,222 | -0.70% | 139.8만 |
|---|
| 2026.04.30 | ₩15,249 | ₩15,423 | ₩15,195 | ₩15,302 | +0.35% | 191.4만 |
|---|
| 2026.04.29 | ₩15,195 | ₩15,222 | ₩15,075 | ₩15,142 | -0.35% | 69.4만 |
|---|
| 2026.04.28 | ₩15,209 | ₩15,262 | ₩15,088 | ₩15,182 | -0.18% | 85.7만 |
|---|
| 2026.04.27 | ₩15,034 | ₩15,316 | ₩15,034 | ₩15,209 | +1.16% | 112.5만 |
|---|
| 2026.04.24 | ₩15,075 | ₩15,088 | ₩14,994 | ₩15,021 | -0.36% | 56.7만 |
|---|
| 2026.04.23 | ₩15,195 | ₩15,235 | ₩14,994 | ₩14,994 | -1.32% | 81.3만 |
|---|
| 2026.04.22 | ₩15,329 | ₩15,329 | ₩15,155 | ₩15,182 | -0.96% | 84.2만 |
|---|
| 2026.04.21 | ₩15,570 | ₩15,570 | ₩15,222 | ₩15,235 | -2.15% | 134만 |
|---|
| 2026.04.20 | ₩15,061 | ₩15,516 | ₩15,061 | ₩15,476 | +2.76% | 200.3만 |
|---|
| 2026.04.17 | ₩15,209 | ₩15,222 | ₩15,088 | ₩15,115 | -0.62% | 109만 |
|---|
| 2026.04.16 | ₩15,195 | ₩15,249 | ₩15,048 | ₩15,101 | -0.62% | 104.1만 |
|---|
| 2026.04.15 | ₩15,195 | ₩15,262 | ₩15,128 | ₩15,195 | 0.00% | 121.7만 |
|---|
| 2026.04.14 | ₩15,356 | ₩15,570 | ₩15,275 | ₩15,450 | +0.61% | 158.4만 |
|---|
| 2026.04.13 | ₩15,356 | ₩15,409 | ₩15,262 | ₩15,289 | -0.44% | 108.4만 |
|---|
| 2026.04.10 | ₩15,275 | ₩15,450 | ₩15,275 | ₩15,396 | +0.79% | 109.2만 |
|---|
| 2026.04.09 | ₩15,075 | ₩15,249 | ₩15,008 | ₩15,249 | +1.15% | 73.8만 |
|---|
| 2026.04.08 | ₩15,128 | ₩15,168 | ₩14,941 | ₩15,021 | -0.71% | 117.3만 |
|---|
| 2026.04.07 | ₩14,860 | ₩14,954 | ₩14,834 | ₩14,887 | +0.18% | 81.1만 |
|---|
| 2026.04.06 | ₩14,968 | ₩14,968 | ₩14,834 | ₩14,927 | -0.27% | 89.7만 |
|---|
| 2026.04.02 | ₩14,740 | ₩15,061 | ₩14,673 | ₩14,968 | +1.54% | 117.3만 |
|---|
| 2026.04.01 | ₩14,847 | ₩15,128 | ₩14,847 | ₩14,994 | +0.99% | 124.8만 |
|---|
| 2026.03.31 | ₩14,526 | ₩14,753 | ₩14,405 | ₩14,753 | +1.57% | 214.9만 |
|---|
| 2026.03.30 | ₩14,298 | ₩14,365 | ₩14,111 | ₩14,258 | -0.28% | 132.2만 |
|---|
| 2026.03.27 | ₩14,419 | ₩14,486 | ₩14,178 | ₩14,204 | -1.49% | 223.4만 |
|---|
| 2026.03.26 | ₩14,593 | ₩14,767 | ₩14,472 | ₩14,472 | -0.83% | 103.7만 |
|---|
| 2026.03.25 | ₩14,486 | ₩14,753 | ₩14,486 | ₩14,633 | +1.02% | 103.8만 |
|---|
| 2026.03.24 | ₩14,526 | ₩14,579 | ₩14,378 | ₩14,419 | -0.74% | 188.7만 |
|---|
| 2026.03.23 | ₩14,686 | ₩14,686 | ₩14,472 | ₩14,526 | -1.09% | 184.2만 |
|---|
| 2026.03.20 | ₩14,807 | ₩14,834 | ₩14,419 | ₩14,486 | -2.17% | 189.9만 |
|---|
| 2026.03.19 | ₩14,713 | ₩14,860 | ₩14,646 | ₩14,834 | +0.82% | 187.1만 |
|---|
| 2026.03.18 | ₩14,901 | ₩14,927 | ₩14,780 | ₩14,780 | -0.81% | 73.7만 |
|---|
| 2026.03.17 | ₩14,794 | ₩14,927 | ₩14,794 | ₩14,874 | +0.54% | 98.5만 |
|---|
| 2026.03.16 | ₩14,780 | ₩14,860 | ₩14,727 | ₩14,767 | -0.09% | 147.1만 |
|---|
| 2026.03.13 | ₩14,954 | ₩14,954 | ₩14,606 | ₩14,753 | -1.34% | 220.9만 |
|---|
| 2026.03.12 | ₩15,195 | ₩15,249 | ₩15,061 | ₩15,115 | -0.53% | 166.6만 |
|---|
| 2026.03.11 | ₩15,342 | ₩15,356 | ₩15,155 | ₩15,262 | -0.52% | 172.9만 |
|---|
| 2026.03.10 | ₩15,222 | ₩15,369 | ₩15,222 | ₩15,289 | +0.44% | 147.8만 |
|---|
| 2026.03.09 | ₩15,182 | ₩15,195 | ₩14,820 | ₩15,128 | -0.35% | 362.1만 |
|---|
| 2026.03.06 | ₩15,664 | ₩15,677 | ₩15,262 | ₩15,275 | -2.48% | 289.5만 |
|---|
| 2026.03.05 | ₩15,891 | ₩15,891 | ₩15,610 | ₩15,757 | -0.84% | 199.2만 |
|---|
| 2026.03.04 | ₩15,731 | ₩15,931 | ₩15,691 | ₩15,824 | +0.60% | 173.2만 |
|---|
| 2026.03.03 | ₩15,851 | ₩15,865 | ₩15,637 | ₩15,757 | -0.59% | 207.2만 |
|---|
| 2026.03.02 | ₩15,931 | ₩16,025 | ₩15,838 | ₩15,972 | +0.25% | 160.9만 |
|---|
| 2026.02.27 | ₩16,159 | ₩16,213 | ₩16,039 | ₩16,065 | -0.58% | 195.9만 |
|---|
| 2026.02.26 | ₩16,199 | ₩16,199 | ₩16,106 | ₩16,132 | -0.41% | 112.5만 |
|---|
| 2026.02.25 | ₩16,253 | ₩16,347 | ₩16,079 | ₩16,092 | -0.99% | 185.9만 |
|---|
| 2026.02.24 | ₩16,186 | ₩16,213 | ₩16,079 | ₩16,186 | 0.00% | 126만 |
|---|
| 2026.02.23 | ₩16,253 | ₩16,266 | ₩16,119 | ₩16,146 | -0.66% | 94.5만 |
|---|
| 2026.02.20 | ₩16,320 | ₩16,373 | ₩16,065 | ₩16,266 | -0.33% | 195.5만 |
|---|
| 2026.02.19 | ₩16,320 | ₩16,373 | ₩16,266 | ₩16,360 | +0.25% | 110.3만 |
|---|
| 2026.02.18 | ₩16,306 | ₩16,387 | ₩16,199 | ₩16,266 | -0.25% | 109.8만 |
|---|
| 2026.02.17 | ₩16,440 | ₩16,547 | ₩16,172 | ₩16,280 | -0.98% | 184.8만 |
|---|
| 2026.02.13 | ₩16,454 | ₩16,521 | ₩16,387 | ₩16,494 | +0.24% | 132.7만 |
|---|
| 2026.02.12 | ₩16,842 | ₩16,882 | ₩16,668 | ₩16,695 | -0.87% | 132.5만 |
|---|
| 2026.02.11 | ₩16,802 | ₩16,882 | ₩16,735 | ₩16,762 | -0.24% | 137만 |
|---|
| 2026.02.10 | ₩16,815 | ₩16,815 | ₩16,681 | ₩16,802 | -0.08% | 117.9만 |
|---|
| 2026.02.09 | ₩16,601 | ₩16,735 | ₩16,480 | ₩16,735 | +0.81% | 112.9만 |
|---|
| 2026.02.06 | ₩16,561 | ₩16,601 | ₩16,387 | ₩16,574 | +0.08% | 127.6만 |
|---|
| 2026.02.05 | ₩16,534 | ₩16,587 | ₩16,360 | ₩16,454 | -0.49% | 137만 |
|---|
| 2026.02.04 | ₩16,735 | ₩16,735 | ₩16,347 | ₩16,654 | -0.48% | 164.5만 |
|---|
| 2026.02.03 | ₩16,681 | ₩16,762 | ₩16,534 | ₩16,668 | -0.08% | 224.1만 |
|---|
| 2026.02.02 | ₩17,083 | ₩17,150 | ₩16,480 | ₩16,534 | -3.21% | 296.7만 |
|---|
| 2026.01.30 | ₩17,203 | ₩17,217 | ₩17,096 | ₩17,110 | -0.54% | 142.5만 |
|---|
| 2026.01.29 | ₩17,096 | ₩17,230 | ₩17,016 | ₩17,217 | +0.70% | 94.4만 |
|---|
| 2026.01.28 | ₩17,083 | ₩17,163 | ₩17,056 | ₩17,123 | +0.24% | 107.8만 |
|---|
| 2026.01.27 | ₩17,203 | ₩17,284 | ₩17,177 | ₩17,177 | -0.16% | 76.1만 |
|---|
| 2026.01.26 | ₩17,123 | ₩17,217 | ₩17,056 | ₩17,177 | +0.31% | 107.8만 |
|---|
| 2026.01.23 | ₩17,243 | ₩17,297 | ₩17,136 | ₩17,136 | -0.62% | 108.6만 |
|---|
| 2026.01.22 | ₩17,203 | ₩17,310 | ₩17,163 | ₩17,257 | +0.31% | 100.3만 |
|---|
| 2026.01.21 | ₩16,949 | ₩17,190 | ₩16,936 | ₩17,163 | +1.26% | 92.8만 |
|---|
| 2026.01.20 | ₩16,962 | ₩16,989 | ₩16,815 | ₩16,909 | -0.32% | 130.8만 |
|---|
| 2026.01.16 | ₩17,136 | ₩17,203 | ₩17,043 | ₩17,096 | -0.23% | 116만 |
|---|
| 2026.01.15 | ₩17,190 | ₩17,284 | ₩17,136 | ₩17,136 | -0.31% | 117.2만 |
|---|
| 2026.01.14 | ₩17,418 | ₩17,498 | ₩17,351 | ₩17,471 | +0.31% | 122.3만 |
|---|
| 2026.01.13 | ₩17,377 | ₩17,458 | ₩17,324 | ₩17,431 | +0.31% | 117.2만 |
|---|
| 2026.01.12 | ₩17,217 | ₩17,377 | ₩17,177 | ₩17,377 | +0.93% | 98만 |
|---|
| 2026.01.09 | ₩17,056 | ₩17,270 | ₩16,976 | ₩17,270 | +1.26% | 110.1만 |
|---|
| 2026.01.08 | ₩17,136 | ₩17,257 | ₩16,976 | ₩16,976 | -0.94% | 200.4만 |
|---|
| 2026.01.07 | ₩17,525 | ₩17,525 | ₩17,110 | ₩17,217 | -1.76% | 146.8만 |
|---|
| 2026.01.06 | ₩17,324 | ₩17,458 | ₩17,284 | ₩17,458 | +0.77% | 173.4만 |
|---|
| 2026.01.05 | ₩17,270 | ₩17,324 | ₩17,150 | ₩17,310 | +0.23% | 147.3만 |
|---|
| 2026.01.02 | ₩17,404 | ₩17,404 | ₩17,056 | ₩17,096 | -1.77% | 196.1만 |
|---|
| 2025.12.31 | ₩17,110 | ₩17,364 | ₩17,110 | ₩17,243 | +0.78% | 418.3만 |
|---|
| 2025.12.30 | ₩16,788 | ₩17,297 | ₩16,775 | ₩17,163 | +2.23% | 323.5만 |
|---|
| 2025.12.29 | ₩16,815 | ₩16,936 | ₩16,735 | ₩16,936 | +0.72% | 241.6만 |
|---|
| 2025.12.26 | ₩16,775 | ₩16,936 | ₩16,735 | ₩16,882 | +0.64% | 182.4만 |
|---|
| 2025.12.24 | ₩16,494 | ₩16,842 | ₩16,480 | ₩16,748 | +1.54% | 146.6만 |
|---|
| 2025.12.23 | ₩16,333 | ₩16,534 | ₩16,293 | ₩16,521 | +1.15% | 197만 |
|---|
| 2025.12.22 | ₩16,373 | ₩16,494 | ₩16,293 | ₩16,387 | +0.08% | 199.1만 |
|---|
| 2025.12.19 | ₩16,213 | ₩16,400 | ₩16,186 | ₩16,400 | +1.16% | 175.2만 |
|---|
| 2025.12.18 | ₩16,199 | ₩16,373 | ₩16,199 | ₩16,239 | +0.25% | 215.6만 |
|---|
| 2025.12.17 | ₩16,132 | ₩16,186 | ₩16,065 | ₩16,159 | +0.17% | 167.7만 |
|---|
| 2025.12.16 | ₩16,065 | ₩16,172 | ₩16,065 | ₩16,159 | +0.58% | 229만 |
|---|
| 2025.12.15 | ₩16,132 | ₩16,226 | ₩16,025 | ₩16,186 | +0.33% | 202.5만 |
|---|
| 2025.12.12 | ₩16,253 | ₩16,347 | ₩16,199 | ₩16,333 | +0.49% | 190.7만 |
|---|
| 2025.12.11 | ₩16,280 | ₩16,306 | ₩16,172 | ₩16,253 | -0.16% | 189.9만 |
|---|
| 2025.12.10 | ₩16,226 | ₩16,320 | ₩16,172 | ₩16,280 | +0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩16,239 | ₩16,239 | ₩16,119 | ₩16,186 | -0.33% | 134.3만 |
|---|
| 2025.12.08 | ₩16,146 | ₩16,226 | ₩16,092 | ₩16,213 | +0.41% | 131.4만 |
|---|
| 2025.12.05 | ₩16,172 | ₩16,333 | ₩16,106 | ₩16,172 | 0.00% | 117.3만 |
|---|
| 2025.12.04 | ₩16,253 | ₩16,320 | ₩16,119 | ₩16,146 | -0.66% | 277만 |
|---|
| 2025.12.03 | ₩16,293 | ₩16,333 | ₩16,213 | ₩16,226 | -0.41% | 146.9만 |
|---|
| 2025.12.02 | ₩16,427 | ₩16,494 | ₩16,306 | ₩16,333 | -0.57% | 133.6만 |
|---|
| 2025.12.01 | ₩16,534 | ₩16,587 | ₩16,373 | ₩16,387 | -0.89% | 143.2만 |
|---|
| 2025.11.28 | ₩16,641 | ₩16,695 | ₩16,454 | ₩16,641 | 0.00% | 160.6만 |
|---|
| 2025.11.26 | ₩16,668 | ₩16,735 | ₩16,547 | ₩16,628 | -0.24% | 145.8만 |
|---|
| 2025.11.25 | ₩16,320 | ₩16,641 | ₩16,320 | ₩16,641 | +1.97% | 179.4만 |
|---|
| 2025.11.24 | ₩16,159 | ₩16,467 | ₩16,146 | ₩16,373 | +1.33% | 204.7만 |
|---|
| 2025.11.21 | ₩16,065 | ₩16,226 | ₩15,891 | ₩16,065 | 0.00% | 246.9만 |
|---|
| 2025.11.20 | ₩16,347 | ₩16,347 | ₩15,998 | ₩16,039 | -1.88% | 226.2만 |
|---|
| 2025.11.19 | ₩16,172 | ₩16,400 | ₩16,012 | ₩16,039 | -0.83% | 249.2만 |
|---|
| 2025.11.18 | ₩16,534 | ₩16,574 | ₩16,012 | ₩16,025 | -3.08% | 418.3만 |
|---|
| 2025.11.17 | ₩17,297 | ₩17,297 | ₩16,641 | ₩16,641 | -3.79% | 314.7만 |
|---|
| 2025.11.14 | ₩17,203 | ₩17,458 | ₩17,203 | ₩17,284 | +0.47% | 137.5만 |
|---|
| 2025.11.13 | ₩17,659 | ₩17,672 | ₩17,418 | ₩17,538 | -0.68% | 161.6만 |
|---|
| 2025.11.12 | ₩17,873 | ₩17,873 | ₩17,632 | ₩17,672 | -1.12% | 150.5만 |
|---|
| 2025.11.11 | ₩17,565 | ₩17,792 | ₩17,565 | ₩17,792 | +1.30% | 105.2만 |
|---|
| 2025.11.10 | ₩17,685 | ₩17,873 | ₩17,618 | ₩17,699 | +0.08% | 123.7만 |
|---|
| 2025.11.07 | ₩17,377 | ₩17,578 | ₩17,270 | ₩17,551 | +1.00% | 162.2만 |
|---|
| 2025.11.06 | ₩17,618 | ₩17,672 | ₩17,458 | ₩17,484 | -0.76% | 137만 |
|---|
| 2025.11.05 | ₩17,484 | ₩17,779 | ₩17,364 | ₩17,632 | +0.84% | 179만 |
|---|
| 2025.11.04 | ₩17,337 | ₩17,565 | ₩17,284 | ₩17,444 | +0.62% | 232.2만 |
|---|
| 2025.11.03 | ₩18,194 | ₩18,234 | ₩17,484 | ₩17,525 | -3.68% | 208.2만 |
|---|
| 2025.10.31 | ₩18,074 | ₩18,261 | ₩17,873 | ₩18,140 | +0.37% | 154.1만 |
|---|
| 2025.10.30 | ₩17,404 | ₩17,766 | ₩17,257 | ₩17,739 | +1.92% | 172.6만 |
|---|
| 2025.10.29 | ₩17,391 | ₩17,672 | ₩17,203 | ₩17,391 | 0.00% | 268.4만 |
|---|
| 2025.10.28 | ₩18,060 | ₩18,087 | ₩17,418 | ₩17,431 | -3.48% | 421.6만 |
|---|
| 2025.10.27 | ₩18,663 | ₩18,716 | ₩17,484 | ₩18,100 | -3.01% | 481.1만 |
|---|
| 2025.10.24 | ₩18,622 | ₩18,716 | ₩18,502 | ₩18,502 | -0.65% | 131.7만 |
|---|
| 2025.10.23 | ₩18,140 | ₩18,596 | ₩18,140 | ₩18,475 | +1.85% | 169.7만 |
|---|
| 2025.10.22 | ₩17,833 | ₩18,221 | ₩17,833 | ₩18,127 | +1.65% | 256.4만 |
|---|
| 2025.10.21 | ₩16,989 | ₩18,261 | ₩16,936 | ₩17,859 | +5.12% | 505.2만 |
|---|
| 2025.10.20 | ₩18,756 | ₩18,770 | ₩17,029 | ₩17,177 | -8.42% | 1179.6만 |
|---|
| 2025.10.17 | ₩19,185 | ₩19,185 | ₩18,676 | ₩18,863 | -1.67% | 565.5만 |
|---|
| 2025.10.16 | ₩19,720 | ₩19,720 | ₩19,278 | ₩19,305 | -2.10% | 277.6만 |
|---|
| 2025.10.15 | ₩19,787 | ₩19,841 | ₩19,653 | ₩19,680 | -0.54% | 159.7만 |
|---|
| 2025.10.14 | ₩19,975 | ₩20,042 | ₩19,881 | ₩19,921 | -0.27% | 159.7만 |
|---|
| 2025.10.13 | ₩20,042 | ₩20,095 | ₩19,961 | ₩20,042 | 0.00% | 138.5만 |
|---|
| 2025.10.10 | ₩20,108 | ₩20,108 | ₩19,854 | ₩19,921 | -0.93% | 196.5만 |
|---|