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 | ₩11,806 | ₩11,927 | ₩11,685 | ₩11,846 | +0.34% | 260.9만 |
| 2026.10.08 | ₩11,645 | ₩11,752 | ₩11,524 | ₩11,725 | +0.69% | 323.2만 |
| 2026.10.07 | ₩11,551 | ₩11,779 | ₩11,471 | ₩11,605 | +0.46% | 268.2만 |
| 2026.10.06 | ₩11,538 | ₩11,752 | ₩11,430 | ₩11,685 | +1.28% | 250.9만 |
| 2026.10.05 | ₩11,779 | ₩11,819 | ₩11,538 | ₩11,538 | -2.05% | 242만 |
| 2026.10.02 | ₩11,672 | ₩11,739 | ₩11,605 | ₩11,725 | +0.46% | 261.6만 |
| 2026.10.01 | ₩11,457 | ₩11,591 | ₩11,390 | ₩11,511 | +0.47% | 223.9만 |
| 2026.09.30 | ₩11,538 | ₩11,699 | ₩11,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,417 |
| -1.05% |
| 401만 |
| 2026.09.29 | ₩11,350 | ₩11,457 | ₩11,350 | ₩11,444 | +0.83% | 216.2만 |
|---|
| 2026.09.28 | ₩11,350 | ₩11,484 | ₩11,336 | ₩11,390 | +0.35% | 307.9만 |
|---|
| 2026.09.25 | ₩11,269 | ₩11,497 | ₩11,269 | ₩11,471 | +1.79% | 268만 |
|---|
| 2026.09.24 | ₩11,350 | ₩11,430 | ₩11,283 | ₩11,310 | -0.35% | 314.7만 |
|---|
| 2026.09.23 | ₩11,578 | ₩11,632 | ₩11,457 | ₩11,457 | -1.04% | 275.3만 |
|---|
| 2026.09.22 | ₩11,524 | ₩11,672 | ₩11,484 | ₩11,645 | +1.05% | 264.1만 |
|---|
| 2026.09.21 | ₩11,565 | ₩11,591 | ₩11,430 | ₩11,578 | +0.12% | 288.9만 |
|---|
| 2026.09.18 | ₩11,497 | ₩11,605 | ₩11,363 | ₩11,591 | +0.82% | 234.3만 |
|---|
| 2026.09.17 | ₩11,511 | ₩11,658 | ₩11,471 | ₩11,538 | +0.23% | 337만 |
|---|
| 2026.09.16 | ₩11,524 | ₩11,591 | ₩11,417 | ₩11,417 | -0.93% | 548.8만 |
|---|
| 2026.09.15 | ₩11,605 | ₩11,766 | ₩11,444 | ₩11,578 | -0.23% | 587.9만 |
|---|
| 2026.09.14 | ₩12,195 | ₩12,208 | ₩11,994 | ₩12,101 | -0.77% | 321.9만 |
|---|
| 2026.09.11 | ₩12,410 | ₩12,410 | ₩12,249 | ₩12,316 | -0.76% | 234.5만 |
|---|
| 2026.09.10 | ₩12,262 | ₩12,316 | ₩12,168 | ₩12,302 | +0.33% | 267.2만 |
|---|
| 2026.09.09 | ₩12,383 | ₩12,423 | ₩12,369 | ₩12,369 | -0.11% | 202.8만 |
|---|
| 2026.09.08 | ₩12,544 | ₩12,557 | ₩12,396 | ₩12,423 | -0.96% | 236.5만 |
|---|
| 2026.09.04 | ₩12,530 | ₩12,624 | ₩12,530 | ₩12,584 | +0.43% | 160.4만 |
|---|
| 2026.09.03 | ₩12,611 | ₩12,745 | ₩12,557 | ₩12,678 | +0.53% | 185.7만 |
|---|
| 2026.09.02 | ₩12,691 | ₩12,826 | ₩12,544 | ₩12,611 | -0.63% | 284.8만 |
|---|
| 2026.09.01 | ₩12,343 | ₩12,745 | ₩12,316 | ₩12,530 | +1.52% | 357.6만 |
|---|
| 2026.08.31 | ₩12,772 | ₩12,852 | ₩12,490 | ₩12,544 | -1.79% | 513.9만 |
|---|
| 2026.08.28 | ₩13,013 | ₩13,067 | ₩12,785 | ₩12,893 | -0.93% | 269.2만 |
|---|
| 2026.08.27 | ₩12,960 | ₩13,134 | ₩12,933 | ₩13,013 | +0.41% | 266.5만 |
|---|
| 2026.08.26 | ₩12,879 | ₩13,148 | ₩12,785 | ₩13,000 | +0.94% | 248.4만 |
|---|
| 2026.08.25 | ₩12,812 | ₩13,094 | ₩12,691 | ₩12,920 | +0.84% | 293.9만 |
|---|
| 2026.08.24 | ₩12,893 | ₩12,920 | ₩12,557 | ₩12,852 | -0.31% | 310.9만 |
|---|
| 2026.08.21 | ₩12,276 | ₩13,027 | ₩12,021 | ₩13,000 | +5.90% | 1266.2만 |
|---|
| 2026.08.20 | ₩13,483 | ₩13,550 | ₩12,410 | ₩12,638 | -6.27% | 1566.5만 |
|---|
| 2026.08.19 | ₩13,684 | ₩13,738 | ₩13,470 | ₩13,537 | -1.08% | 262.8만 |
|---|
| 2026.08.18 | ₩13,765 | ₩13,832 | ₩13,577 | ₩13,617 | -1.07% | 301.2만 |
|---|
| 2026.08.17 | ₩14,006 | ₩14,033 | ₩13,818 | ₩13,818 | -1.34% | 203.8만 |
|---|
| 2026.08.14 | ₩14,100 | ₩14,127 | ₩14,006 | ₩14,033 | -0.48% | 120.4만 |
|---|
| 2026.08.13 | ₩14,368 | ₩14,395 | ₩14,315 | ₩14,342 | -0.19% | 129.9만 |
|---|
| 2026.08.12 | ₩14,368 | ₩14,409 | ₩14,315 | ₩14,382 | +0.09% | 144.9만 |
|---|
| 2026.08.11 | ₩14,328 | ₩14,395 | ₩14,288 | ₩14,395 | +0.47% | 80.9만 |
|---|
| 2026.08.10 | ₩14,275 | ₩14,328 | ₩14,207 | ₩14,328 | +0.38% | 86.5만 |
|---|
| 2026.08.07 | ₩14,207 | ₩14,301 | ₩14,207 | ₩14,301 | +0.66% | 89.3만 |
|---|
| 2026.08.06 | ₩14,060 | ₩14,207 | ₩14,060 | ₩14,181 | +0.86% | 79.3만 |
|---|
| 2026.08.05 | ₩14,114 | ₩14,140 | ₩14,060 | ₩14,100 | -0.10% | 83.5만 |
|---|
| 2026.08.04 | ₩14,127 | ₩14,207 | ₩14,060 | ₩14,060 | -0.47% | 135만 |
|---|
| 2026.08.03 | ₩14,127 | ₩14,194 | ₩14,046 | ₩14,073 | -0.38% | 123.2만 |
|---|
| 2026.07.31 | ₩14,181 | ₩14,288 | ₩14,100 | ₩14,100 | -0.57% | 128.1만 |
|---|
| 2026.07.30 | ₩13,979 | ₩14,100 | ₩13,926 | ₩14,100 | +0.86% | 87.4만 |
|---|
| 2026.07.29 | ₩14,020 | ₩14,127 | ₩13,899 | ₩13,899 | -0.86% | 135.1만 |
|---|
| 2026.07.28 | ₩14,006 | ₩14,154 | ₩13,993 | ₩14,020 | +0.10% | 154.3만 |
|---|
| 2026.07.27 | ₩14,114 | ₩14,114 | ₩13,939 | ₩14,060 | -0.38% | 100.2만 |
|---|
| 2026.07.24 | ₩14,060 | ₩14,100 | ₩13,979 | ₩14,073 | +0.10% | 107.7만 |
|---|
| 2026.07.23 | ₩14,087 | ₩14,140 | ₩13,939 | ₩14,006 | -0.57% | 173.7만 |
|---|
| 2026.07.22 | ₩14,248 | ₩14,315 | ₩14,140 | ₩14,140 | -0.75% | 159.5만 |
|---|
| 2026.07.21 | ₩14,355 | ₩14,368 | ₩14,301 | ₩14,301 | -0.37% | 99.9만 |
|---|
| 2026.07.20 | ₩14,328 | ₩14,395 | ₩14,207 | ₩14,301 | -0.19% | 87.1만 |
|---|
| 2026.07.17 | ₩14,315 | ₩14,422 | ₩14,288 | ₩14,342 | +0.19% | 385.4만 |
|---|
| 2026.07.16 | ₩14,382 | ₩14,476 | ₩14,355 | ₩14,422 | +0.28% | 147.4만 |
|---|
| 2026.07.15 | ₩14,355 | ₩14,516 | ₩14,355 | ₩14,449 | +0.65% | 112.6만 |
|---|
| 2026.07.14 | ₩14,583 | ₩14,690 | ₩14,570 | ₩14,596 | +0.09% | 135.3만 |
|---|
| 2026.07.13 | ₩14,637 | ₩14,717 | ₩14,583 | ₩14,610 | -0.18% | 175.2만 |
|---|
| 2026.07.10 | ₩14,623 | ₩14,704 | ₩14,610 | ₩14,664 | +0.28% | 70.7만 |
|---|
| 2026.07.09 | ₩14,650 | ₩14,664 | ₩14,556 | ₩14,637 | -0.09% | 108.4만 |
|---|
| 2026.07.08 | ₩14,610 | ₩14,717 | ₩14,556 | ₩14,650 | +0.28% | 117.1만 |
|---|
| 2026.07.07 | ₩14,637 | ₩14,677 | ₩14,583 | ₩14,623 | -0.09% | 81.3만 |
|---|
| 2026.07.06 | ₩14,744 | ₩14,784 | ₩14,664 | ₩14,677 | -0.45% | 134.1만 |
|---|
| 2026.07.02 | ₩14,690 | ₩14,744 | ₩14,664 | ₩14,744 | +0.37% | 109.6만 |
|---|
| 2026.07.01 | ₩14,610 | ₩14,731 | ₩14,583 | ₩14,677 | +0.46% | 114.8만 |
|---|
| 2026.06.30 | ₩14,610 | ₩14,704 | ₩14,529 | ₩14,650 | +0.28% | 163.4만 |
|---|
| 2026.06.29 | ₩14,409 | ₩14,503 | ₩14,395 | ₩14,503 | +0.65% | 85.2만 |
|---|
| 2026.06.26 | ₩14,275 | ₩14,449 | ₩14,181 | ₩14,342 | +0.47% | 122.7만 |
|---|
| 2026.06.25 | ₩14,087 | ₩14,288 | ₩14,087 | ₩14,234 | +1.05% | 209.2만 |
|---|
| 2026.06.24 | ₩14,234 | ₩14,368 | ₩14,087 | ₩14,087 | -1.04% | 326.3만 |
|---|
| 2026.06.23 | ₩14,275 | ₩14,395 | ₩14,221 | ₩14,221 | -0.38% | 220만 |
|---|
| 2026.06.22 | ₩14,368 | ₩14,409 | ₩14,288 | ₩14,409 | +0.28% | 143.6만 |
|---|
| 2026.06.18 | ₩14,583 | ₩14,650 | ₩14,288 | ₩14,382 | -1.38% | 233.3만 |
|---|
| 2026.06.17 | ₩14,516 | ₩14,610 | ₩14,462 | ₩14,503 | -0.09% | 132.6만 |
|---|
| 2026.06.16 | ₩14,677 | ₩14,744 | ₩14,503 | ₩14,503 | -1.19% | 158.8만 |
|---|
| 2026.06.15 | ₩14,623 | ₩14,784 | ₩14,623 | ₩14,690 | +0.46% | 132.1만 |
|---|
| 2026.06.12 | ₩14,771 | ₩14,825 | ₩14,731 | ₩14,811 | +0.27% | 152.2만 |
|---|
| 2026.06.11 | ₩14,690 | ₩14,811 | ₩14,690 | ₩14,731 | +0.27% | 126.1만 |
|---|
| 2026.06.10 | ₩14,784 | ₩14,798 | ₩14,664 | ₩14,664 | -0.82% | 92.5만 |
|---|
| 2026.06.09 | ₩14,811 | ₩14,851 | ₩14,623 | ₩14,811 | 0.00% | 193.2만 |
|---|
| 2026.06.08 | ₩14,798 | ₩14,838 | ₩14,731 | ₩14,757 | -0.27% | 96.6만 |
|---|
| 2026.06.05 | ₩14,851 | ₩14,865 | ₩14,731 | ₩14,771 | -0.54% | 113.4만 |
|---|
| 2026.06.04 | ₩14,784 | ₩14,892 | ₩14,771 | ₩14,878 | +0.64% | 98만 |
|---|
| 2026.06.03 | ₩14,865 | ₩14,892 | ₩14,771 | ₩14,811 | -0.36% | 110.6만 |
|---|
| 2026.06.02 | ₩14,918 | ₩14,959 | ₩14,811 | ₩14,825 | -0.63% | 120만 |
|---|
| 2026.06.01 | ₩14,959 | ₩14,999 | ₩14,905 | ₩14,932 | -0.18% | 125.1만 |
|---|
| 2026.05.29 | ₩15,012 | ₩15,106 | ₩14,959 | ₩15,026 | +0.09% | 160.4만 |
|---|
| 2026.05.28 | ₩14,757 | ₩14,986 | ₩14,744 | ₩14,972 | +1.45% | 133.5만 |
|---|
| 2026.05.27 | ₩14,784 | ₩14,798 | ₩14,690 | ₩14,757 | -0.18% | 111.4만 |
|---|
| 2026.05.26 | ₩14,878 | ₩14,892 | ₩14,757 | ₩14,771 | -0.72% | 175.4만 |
|---|
| 2026.05.22 | ₩14,986 | ₩14,999 | ₩14,865 | ₩14,878 | -0.72% | 94만 |
|---|
| 2026.05.21 | ₩14,999 | ₩15,012 | ₩14,865 | ₩15,012 | +0.09% | 88만 |
|---|
| 2026.05.20 | ₩14,757 | ₩15,026 | ₩14,744 | ₩14,999 | +1.64% | 154.1만 |
|---|
| 2026.05.19 | ₩14,771 | ₩14,838 | ₩14,731 | ₩14,784 | +0.09% | 118.1만 |
|---|
| 2026.05.18 | ₩14,959 | ₩14,959 | ₩14,744 | ₩14,878 | -0.54% | 289만 |
|---|
| 2026.05.15 | ₩15,053 | ₩15,093 | ₩14,932 | ₩14,932 | -0.80% | 156만 |
|---|
| 2026.05.14 | ₩15,469 | ₩15,482 | ₩15,348 | ₩15,415 | -0.35% | 165만 |
|---|
| 2026.05.13 | ₩15,562 | ₩15,562 | ₩15,428 | ₩15,428 | -0.86% | 176.8만 |
|---|
| 2026.05.12 | ₩15,509 | ₩15,576 | ₩15,401 | ₩15,509 | 0.00% | 157.7만 |
|---|
| 2026.05.11 | ₩15,482 | ₩15,576 | ₩15,428 | ₩15,509 | +0.17% | 179.3만 |
|---|
| 2026.05.08 | ₩15,415 | ₩15,549 | ₩15,388 | ₩15,455 | +0.26% | 101.1만 |
|---|
| 2026.05.07 | ₩15,495 | ₩15,495 | ₩15,388 | ₩15,415 | -0.52% | 103.6만 |
|---|
| 2026.05.06 | ₩15,401 | ₩15,482 | ₩15,334 | ₩15,428 | +0.17% | 123.3만 |
|---|
| 2026.05.05 | ₩15,334 | ₩15,415 | ₩15,308 | ₩15,334 | 0.00% | 89.4만 |
|---|
| 2026.05.04 | ₩15,294 | ₩15,442 | ₩15,240 | ₩15,308 | +0.09% | 113.4만 |
|---|
| 2026.05.01 | ₩15,361 | ₩15,375 | ₩15,160 | ₩15,254 | -0.70% | 139.8만 |
|---|
| 2026.04.30 | ₩15,281 | ₩15,455 | ₩15,227 | ₩15,334 | +0.35% | 191.4만 |
|---|
| 2026.04.29 | ₩15,227 | ₩15,254 | ₩15,106 | ₩15,173 | -0.35% | 69.4만 |
|---|
| 2026.04.28 | ₩15,240 | ₩15,294 | ₩15,120 | ₩15,214 | -0.18% | 85.7만 |
|---|
| 2026.04.27 | ₩15,066 | ₩15,348 | ₩15,066 | ₩15,240 | +1.16% | 112.5만 |
|---|
| 2026.04.24 | ₩15,106 | ₩15,120 | ₩15,026 | ₩15,053 | -0.36% | 56.7만 |
|---|
| 2026.04.23 | ₩15,227 | ₩15,267 | ₩15,026 | ₩15,026 | -1.32% | 81.3만 |
|---|
| 2026.04.22 | ₩15,361 | ₩15,361 | ₩15,187 | ₩15,214 | -0.96% | 84.2만 |
|---|
| 2026.04.21 | ₩15,603 | ₩15,603 | ₩15,254 | ₩15,267 | -2.15% | 134만 |
|---|
| 2026.04.20 | ₩15,093 | ₩15,549 | ₩15,093 | ₩15,509 | +2.76% | 200.3만 |
|---|
| 2026.04.17 | ₩15,240 | ₩15,254 | ₩15,120 | ₩15,147 | -0.62% | 109만 |
|---|
| 2026.04.16 | ₩15,227 | ₩15,281 | ₩15,079 | ₩15,133 | -0.62% | 104.1만 |
|---|
| 2026.04.15 | ₩15,227 | ₩15,294 | ₩15,160 | ₩15,227 | 0.00% | 121.7만 |
|---|
| 2026.04.14 | ₩15,388 | ₩15,603 | ₩15,308 | ₩15,482 | +0.61% | 158.4만 |
|---|
| 2026.04.13 | ₩15,388 | ₩15,442 | ₩15,294 | ₩15,321 | -0.44% | 108.4만 |
|---|
| 2026.04.10 | ₩15,308 | ₩15,482 | ₩15,308 | ₩15,428 | +0.79% | 109.2만 |
|---|
| 2026.04.09 | ₩15,106 | ₩15,281 | ₩15,039 | ₩15,281 | +1.15% | 73.8만 |
|---|
| 2026.04.08 | ₩15,160 | ₩15,200 | ₩14,972 | ₩15,053 | -0.71% | 117.3만 |
|---|
| 2026.04.07 | ₩14,892 | ₩14,986 | ₩14,865 | ₩14,918 | +0.18% | 81.1만 |
|---|
| 2026.04.06 | ₩14,999 | ₩14,999 | ₩14,865 | ₩14,959 | -0.27% | 89.7만 |
|---|
| 2026.04.02 | ₩14,771 | ₩15,093 | ₩14,704 | ₩14,999 | +1.54% | 117.3만 |
|---|
| 2026.04.01 | ₩14,878 | ₩15,160 | ₩14,878 | ₩15,026 | +0.99% | 124.8만 |
|---|
| 2026.03.31 | ₩14,556 | ₩14,784 | ₩14,436 | ₩14,784 | +1.57% | 214.9만 |
|---|
| 2026.03.30 | ₩14,328 | ₩14,395 | ₩14,140 | ₩14,288 | -0.28% | 132.2만 |
|---|
| 2026.03.27 | ₩14,449 | ₩14,516 | ₩14,207 | ₩14,234 | -1.49% | 223.4만 |
|---|
| 2026.03.26 | ₩14,623 | ₩14,798 | ₩14,503 | ₩14,503 | -0.83% | 103.7만 |
|---|
| 2026.03.25 | ₩14,516 | ₩14,784 | ₩14,516 | ₩14,664 | +1.02% | 103.8만 |
|---|
| 2026.03.24 | ₩14,556 | ₩14,610 | ₩14,409 | ₩14,449 | -0.74% | 188.7만 |
|---|
| 2026.03.23 | ₩14,717 | ₩14,717 | ₩14,503 | ₩14,556 | -1.09% | 184.2만 |
|---|
| 2026.03.20 | ₩14,838 | ₩14,865 | ₩14,449 | ₩14,516 | -2.17% | 189.9만 |
|---|
| 2026.03.19 | ₩14,744 | ₩14,892 | ₩14,677 | ₩14,865 | +0.82% | 187.1만 |
|---|
| 2026.03.18 | ₩14,932 | ₩14,959 | ₩14,811 | ₩14,811 | -0.81% | 73.7만 |
|---|
| 2026.03.17 | ₩14,825 | ₩14,959 | ₩14,825 | ₩14,905 | +0.54% | 98.5만 |
|---|
| 2026.03.16 | ₩14,811 | ₩14,892 | ₩14,757 | ₩14,798 | -0.09% | 147.1만 |
|---|
| 2026.03.13 | ₩14,986 | ₩14,986 | ₩14,637 | ₩14,784 | -1.34% | 220.9만 |
|---|
| 2026.03.12 | ₩15,227 | ₩15,281 | ₩15,093 | ₩15,147 | -0.53% | 166.6만 |
|---|
| 2026.03.11 | ₩15,375 | ₩15,388 | ₩15,187 | ₩15,294 | -0.52% | 172.9만 |
|---|
| 2026.03.10 | ₩15,254 | ₩15,401 | ₩15,254 | ₩15,321 | +0.44% | 147.8만 |
|---|
| 2026.03.09 | ₩15,214 | ₩15,227 | ₩14,851 | ₩15,160 | -0.35% | 362.1만 |
|---|
| 2026.03.06 | ₩15,697 | ₩15,710 | ₩15,294 | ₩15,308 | -2.48% | 289.5만 |
|---|
| 2026.03.05 | ₩15,925 | ₩15,925 | ₩15,643 | ₩15,791 | -0.84% | 199.2만 |
|---|
| 2026.03.04 | ₩15,764 | ₩15,965 | ₩15,723 | ₩15,858 | +0.60% | 173.2만 |
|---|
| 2026.03.03 | ₩15,884 | ₩15,898 | ₩15,670 | ₩15,791 | -0.59% | 207.2만 |
|---|
| 2026.03.02 | ₩15,965 | ₩16,059 | ₩15,871 | ₩16,005 | +0.25% | 160.9만 |
|---|
| 2026.02.27 | ₩16,193 | ₩16,247 | ₩16,072 | ₩16,099 | -0.58% | 195.9만 |
|---|
| 2026.02.26 | ₩16,233 | ₩16,233 | ₩16,139 | ₩16,166 | -0.41% | 112.5만 |
|---|
| 2026.02.25 | ₩16,287 | ₩16,381 | ₩16,112 | ₩16,126 | -0.99% | 185.9만 |
|---|
| 2026.02.24 | ₩16,220 | ₩16,247 | ₩16,112 | ₩16,220 | 0.00% | 126만 |
|---|
| 2026.02.23 | ₩16,287 | ₩16,300 | ₩16,153 | ₩16,180 | -0.66% | 94.5만 |
|---|
| 2026.02.20 | ₩16,354 | ₩16,408 | ₩16,099 | ₩16,300 | -0.33% | 195.5만 |
|---|
| 2026.02.19 | ₩16,354 | ₩16,408 | ₩16,300 | ₩16,394 | +0.25% | 110.3만 |
|---|
| 2026.02.18 | ₩16,341 | ₩16,421 | ₩16,233 | ₩16,300 | -0.25% | 109.8만 |
|---|
| 2026.02.17 | ₩16,475 | ₩16,582 | ₩16,206 | ₩16,314 | -0.98% | 184.8만 |
|---|
| 2026.02.13 | ₩16,488 | ₩16,555 | ₩16,421 | ₩16,528 | +0.24% | 132.7만 |
|---|
| 2026.02.12 | ₩16,877 | ₩16,917 | ₩16,703 | ₩16,730 | -0.87% | 132.5만 |
|---|
| 2026.02.11 | ₩16,837 | ₩16,917 | ₩16,770 | ₩16,797 | -0.24% | 137만 |
|---|
| 2026.02.10 | ₩16,850 | ₩16,850 | ₩16,716 | ₩16,837 | -0.08% | 117.9만 |
|---|
| 2026.02.09 | ₩16,636 | ₩16,770 | ₩16,515 | ₩16,770 | +0.81% | 112.9만 |
|---|
| 2026.02.06 | ₩16,595 | ₩16,636 | ₩16,421 | ₩16,609 | +0.08% | 127.6만 |
|---|
| 2026.02.05 | ₩16,569 | ₩16,622 | ₩16,394 | ₩16,488 | -0.49% | 137만 |
|---|
| 2026.02.04 | ₩16,770 | ₩16,770 | ₩16,381 | ₩16,689 | -0.48% | 164.5만 |
|---|
| 2026.02.03 | ₩16,716 | ₩16,797 | ₩16,569 | ₩16,703 | -0.08% | 224.1만 |
|---|
| 2026.02.02 | ₩17,119 | ₩17,186 | ₩16,515 | ₩16,569 | -3.21% | 296.7만 |
|---|
| 2026.01.30 | ₩17,239 | ₩17,253 | ₩17,132 | ₩17,146 | -0.54% | 142.5만 |
|---|
| 2026.01.29 | ₩17,132 | ₩17,266 | ₩17,052 | ₩17,253 | +0.70% | 94.4만 |
|---|
| 2026.01.28 | ₩17,119 | ₩17,199 | ₩17,092 | ₩17,159 | +0.24% | 107.8만 |
|---|
| 2026.01.27 | ₩17,239 | ₩17,320 | ₩17,213 | ₩17,213 | -0.16% | 76.1만 |
|---|
| 2026.01.26 | ₩17,159 | ₩17,253 | ₩17,092 | ₩17,213 | +0.31% | 107.8만 |
|---|
| 2026.01.23 | ₩17,280 | ₩17,333 | ₩17,172 | ₩17,172 | -0.62% | 108.6만 |
|---|
| 2026.01.22 | ₩17,239 | ₩17,347 | ₩17,199 | ₩17,293 | +0.31% | 100.3만 |
|---|
| 2026.01.21 | ₩16,985 | ₩17,226 | ₩16,971 | ₩17,199 | +1.26% | 92.8만 |
|---|
| 2026.01.20 | ₩16,998 | ₩17,025 | ₩16,850 | ₩16,944 | -0.32% | 130.8만 |
|---|
| 2026.01.16 | ₩17,172 | ₩17,239 | ₩17,078 | ₩17,132 | -0.23% | 116만 |
|---|
| 2026.01.15 | ₩17,226 | ₩17,320 | ₩17,172 | ₩17,172 | -0.31% | 117.2만 |
|---|
| 2026.01.14 | ₩17,454 | ₩17,535 | ₩17,387 | ₩17,508 | +0.31% | 122.3만 |
|---|
| 2026.01.13 | ₩17,414 | ₩17,494 | ₩17,360 | ₩17,468 | +0.31% | 117.2만 |
|---|
| 2026.01.12 | ₩17,253 | ₩17,414 | ₩17,213 | ₩17,414 | +0.93% | 98만 |
|---|
| 2026.01.09 | ₩17,092 | ₩17,307 | ₩17,011 | ₩17,307 | +1.26% | 110.1만 |
|---|
| 2026.01.08 | ₩17,172 | ₩17,293 | ₩17,011 | ₩17,011 | -0.94% | 200.4만 |
|---|
| 2026.01.07 | ₩17,561 | ₩17,561 | ₩17,146 | ₩17,253 | -1.76% | 146.8만 |
|---|
| 2026.01.06 | ₩17,360 | ₩17,494 | ₩17,320 | ₩17,494 | +0.77% | 173.4만 |
|---|
| 2026.01.05 | ₩17,307 | ₩17,360 | ₩17,186 | ₩17,347 | +0.23% | 147.3만 |
|---|
| 2026.01.02 | ₩17,441 | ₩17,441 | ₩17,092 | ₩17,132 | -1.77% | 196.1만 |
|---|
| 2025.12.31 | ₩17,146 | ₩17,400 | ₩17,146 | ₩17,280 | +0.78% | 418.3만 |
|---|
| 2025.12.30 | ₩16,824 | ₩17,333 | ₩16,810 | ₩17,199 | +2.23% | 323.5만 |
|---|
| 2025.12.29 | ₩16,850 | ₩16,971 | ₩16,770 | ₩16,971 | +0.72% | 241.6만 |
|---|
| 2025.12.26 | ₩16,810 | ₩16,971 | ₩16,770 | ₩16,917 | +0.64% | 182.4만 |
|---|
| 2025.12.24 | ₩16,528 | ₩16,877 | ₩16,515 | ₩16,783 | +1.54% | 146.6만 |
|---|
| 2025.12.23 | ₩16,367 | ₩16,569 | ₩16,327 | ₩16,555 | +1.15% | 197만 |
|---|
| 2025.12.22 | ₩16,408 | ₩16,528 | ₩16,327 | ₩16,421 | +0.08% | 199.1만 |
|---|
| 2025.12.19 | ₩16,247 | ₩16,434 | ₩16,220 | ₩16,434 | +1.16% | 175.2만 |
|---|
| 2025.12.18 | ₩16,233 | ₩16,408 | ₩16,233 | ₩16,273 | +0.25% | 215.6만 |
|---|
| 2025.12.17 | ₩16,166 | ₩16,220 | ₩16,099 | ₩16,193 | +0.17% | 167.7만 |
|---|
| 2025.12.16 | ₩16,099 | ₩16,206 | ₩16,099 | ₩16,193 | +0.58% | 229만 |
|---|
| 2025.12.15 | ₩16,166 | ₩16,260 | ₩16,059 | ₩16,220 | +0.33% | 202.5만 |
|---|
| 2025.12.12 | ₩16,287 | ₩16,381 | ₩16,233 | ₩16,367 | +0.49% | 190.7만 |
|---|
| 2025.12.11 | ₩16,314 | ₩16,341 | ₩16,206 | ₩16,287 | -0.16% | 189.9만 |
|---|
| 2025.12.10 | ₩16,260 | ₩16,354 | ₩16,206 | ₩16,314 | +0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩16,273 | ₩16,273 | ₩16,153 | ₩16,220 | -0.33% | 134.3만 |
|---|
| 2025.12.08 | ₩16,180 | ₩16,260 | ₩16,126 | ₩16,247 | +0.41% | 131.4만 |
|---|
| 2025.12.05 | ₩16,206 | ₩16,367 | ₩16,139 | ₩16,206 | 0.00% | 117.3만 |
|---|
| 2025.12.04 | ₩16,287 | ₩16,354 | ₩16,153 | ₩16,180 | -0.66% | 277만 |
|---|
| 2025.12.03 | ₩16,327 | ₩16,367 | ₩16,247 | ₩16,260 | -0.41% | 146.9만 |
|---|
| 2025.12.02 | ₩16,461 | ₩16,528 | ₩16,341 | ₩16,367 | -0.57% | 133.6만 |
|---|
| 2025.12.01 | ₩16,569 | ₩16,622 | ₩16,408 | ₩16,421 | -0.89% | 143.2만 |
|---|
| 2025.11.28 | ₩16,676 | ₩16,730 | ₩16,488 | ₩16,676 | 0.00% | 160.6만 |
|---|
| 2025.11.26 | ₩16,703 | ₩16,770 | ₩16,582 | ₩16,663 | -0.24% | 145.8만 |
|---|
| 2025.11.25 | ₩16,354 | ₩16,676 | ₩16,354 | ₩16,676 | +1.97% | 179.4만 |
|---|
| 2025.11.24 | ₩16,193 | ₩16,502 | ₩16,180 | ₩16,408 | +1.33% | 204.7만 |
|---|
| 2025.11.21 | ₩16,099 | ₩16,260 | ₩15,925 | ₩16,099 | 0.00% | 246.9만 |
|---|
| 2025.11.20 | ₩16,381 | ₩16,381 | ₩16,032 | ₩16,072 | -1.88% | 226.2만 |
|---|
| 2025.11.19 | ₩16,206 | ₩16,434 | ₩16,045 | ₩16,072 | -0.83% | 249.2만 |
|---|
| 2025.11.18 | ₩16,569 | ₩16,609 | ₩16,045 | ₩16,059 | -3.08% | 418.3만 |
|---|
| 2025.11.17 | ₩17,333 | ₩17,333 | ₩16,676 | ₩16,676 | -3.79% | 314.7만 |
|---|
| 2025.11.14 | ₩17,239 | ₩17,494 | ₩17,239 | ₩17,320 | +0.47% | 137.5만 |
|---|
| 2025.11.13 | ₩17,696 | ₩17,709 | ₩17,454 | ₩17,575 | -0.68% | 161.6만 |
|---|
| 2025.11.12 | ₩17,910 | ₩17,910 | ₩17,669 | ₩17,709 | -1.12% | 150.5만 |
|---|
| 2025.11.11 | ₩17,602 | ₩17,830 | ₩17,602 | ₩17,830 | +1.30% | 105.2만 |
|---|
| 2025.11.10 | ₩17,722 | ₩17,910 | ₩17,655 | ₩17,736 | +0.08% | 123.7만 |
|---|
| 2025.11.07 | ₩17,414 | ₩17,615 | ₩17,307 | ₩17,588 | +1.00% | 162.2만 |
|---|
| 2025.11.06 | ₩17,655 | ₩17,709 | ₩17,494 | ₩17,521 | -0.76% | 137만 |
|---|
| 2025.11.05 | ₩17,521 | ₩17,816 | ₩17,400 | ₩17,669 | +0.84% | 179만 |
|---|
| 2025.11.04 | ₩17,374 | ₩17,602 | ₩17,320 | ₩17,481 | +0.62% | 232.2만 |
|---|
| 2025.11.03 | ₩18,232 | ₩18,272 | ₩17,521 | ₩17,561 | -3.68% | 208.2만 |
|---|
| 2025.10.31 | ₩18,111 | ₩18,299 | ₩17,910 | ₩18,179 | +0.37% | 154.1만 |
|---|
| 2025.10.30 | ₩17,441 | ₩17,803 | ₩17,293 | ₩17,776 | +1.92% | 172.6만 |
|---|
| 2025.10.29 | ₩17,427 | ₩17,709 | ₩17,239 | ₩17,427 | 0.00% | 268.4만 |
|---|
| 2025.10.28 | ₩18,098 | ₩18,125 | ₩17,454 | ₩17,468 | -3.48% | 421.6만 |
|---|
| 2025.10.27 | ₩18,702 | ₩18,755 | ₩17,521 | ₩18,138 | -3.01% | 481.1만 |
|---|
| 2025.10.24 | ₩18,662 | ₩18,755 | ₩18,541 | ₩18,541 | -0.65% | 131.7만 |
|---|
| 2025.10.23 | ₩18,179 | ₩18,635 | ₩18,179 | ₩18,514 | +1.85% | 169.7만 |
|---|
| 2025.10.22 | ₩17,870 | ₩18,259 | ₩17,870 | ₩18,165 | +1.65% | 256.4만 |
|---|
| 2025.10.21 | ₩17,025 | ₩18,299 | ₩16,971 | ₩17,897 | +5.12% | 505.2만 |
|---|
| 2025.10.20 | ₩18,796 | ₩18,809 | ₩17,065 | ₩17,213 | -8.42% | 1179.6만 |
|---|
| 2025.10.17 | ₩19,225 | ₩19,225 | ₩18,715 | ₩18,903 | -1.67% | 565.5만 |
|---|
| 2025.10.16 | ₩19,762 | ₩19,762 | ₩19,319 | ₩19,346 | -2.10% | 277.6만 |
|---|
| 2025.10.15 | ₩19,829 | ₩19,882 | ₩19,695 | ₩19,721 | -0.54% | 159.7만 |
|---|
| 2025.10.14 | ₩20,017 | ₩20,084 | ₩19,923 | ₩19,963 | -0.27% | 159.7만 |
|---|
| 2025.10.13 | ₩20,084 | ₩20,137 | ₩20,003 | ₩20,084 | 0.00% | 138.5만 |
|---|
| 2025.10.10 | ₩20,151 | ₩20,151 | ₩19,896 | ₩19,963 | -0.93% | 196.5만 |
|---|