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 | ₩11,776 | ₩11,896 | ₩11,656 | ₩11,816 | +0.34% | 260.9만 |
| 2026.10.08 | ₩11,615 | ₩11,722 | ₩11,495 | ₩11,696 | +0.69% | 323.2만 |
| 2026.10.07 | ₩11,522 | ₩11,749 | ₩11,441 | ₩11,575 | +0.46% | 268.2만 |
| 2026.10.06 | ₩11,508 | ₩11,722 | ₩11,401 | ₩11,656 | +1.28% | 250.9만 |
| 2026.10.05 | ₩11,749 | ₩11,789 | ₩11,508 | ₩11,508 | -2.05% | 242만 |
| 2026.10.02 | ₩11,642 | ₩11,709 | ₩11,575 | ₩11,696 | +0.46% | 261.6만 |
| 2026.10.01 | ₩11,428 | ₩11,562 | ₩11,361 | ₩11,482 | +0.47% | 223.9만 |
| 2026.09.30 | ₩11,508 | ₩11,669 | ₩11,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,388 |
| -1.05% |
| 401만 |
| 2026.09.29 | ₩11,321 | ₩11,428 | ₩11,321 | ₩11,415 | +0.83% | 216.2만 |
|---|
| 2026.09.28 | ₩11,321 | ₩11,455 | ₩11,308 | ₩11,361 | +0.35% | 307.9만 |
|---|
| 2026.09.25 | ₩11,241 | ₩11,468 | ₩11,241 | ₩11,441 | +1.79% | 268만 |
|---|
| 2026.09.24 | ₩11,321 | ₩11,401 | ₩11,254 | ₩11,281 | -0.35% | 314.7만 |
|---|
| 2026.09.23 | ₩11,548 | ₩11,602 | ₩11,428 | ₩11,428 | -1.04% | 275.3만 |
|---|
| 2026.09.22 | ₩11,495 | ₩11,642 | ₩11,455 | ₩11,615 | +1.05% | 264.1만 |
|---|
| 2026.09.21 | ₩11,535 | ₩11,562 | ₩11,401 | ₩11,548 | +0.12% | 288.9만 |
|---|
| 2026.09.18 | ₩11,468 | ₩11,575 | ₩11,334 | ₩11,562 | +0.82% | 234.3만 |
|---|
| 2026.09.17 | ₩11,482 | ₩11,629 | ₩11,441 | ₩11,508 | +0.23% | 337만 |
|---|
| 2026.09.16 | ₩11,495 | ₩11,562 | ₩11,388 | ₩11,388 | -0.93% | 548.8만 |
|---|
| 2026.09.15 | ₩11,575 | ₩11,736 | ₩11,415 | ₩11,548 | -0.23% | 587.9만 |
|---|
| 2026.09.14 | ₩12,164 | ₩12,177 | ₩11,963 | ₩12,070 | -0.77% | 321.9만 |
|---|
| 2026.09.11 | ₩12,378 | ₩12,378 | ₩12,218 | ₩12,284 | -0.76% | 234.5만 |
|---|
| 2026.09.10 | ₩12,231 | ₩12,284 | ₩12,137 | ₩12,271 | +0.33% | 267.2만 |
|---|
| 2026.09.09 | ₩12,351 | ₩12,392 | ₩12,338 | ₩12,338 | -0.11% | 202.8만 |
|---|
| 2026.09.08 | ₩12,512 | ₩12,525 | ₩12,365 | ₩12,392 | -0.96% | 236.5만 |
|---|
| 2026.09.04 | ₩12,499 | ₩12,592 | ₩12,499 | ₩12,552 | +0.43% | 160.4만 |
|---|
| 2026.09.03 | ₩12,579 | ₩12,713 | ₩12,525 | ₩12,646 | +0.53% | 185.7만 |
|---|
| 2026.09.02 | ₩12,659 | ₩12,793 | ₩12,512 | ₩12,579 | -0.63% | 284.8만 |
|---|
| 2026.09.01 | ₩12,311 | ₩12,713 | ₩12,284 | ₩12,499 | +1.52% | 357.6만 |
|---|
| 2026.08.31 | ₩12,739 | ₩12,820 | ₩12,458 | ₩12,512 | -1.79% | 513.9만 |
|---|
| 2026.08.28 | ₩12,980 | ₩13,034 | ₩12,753 | ₩12,860 | -0.93% | 269.2만 |
|---|
| 2026.08.27 | ₩12,927 | ₩13,101 | ₩12,900 | ₩12,980 | +0.41% | 266.5만 |
|---|
| 2026.08.26 | ₩12,847 | ₩13,114 | ₩12,753 | ₩12,967 | +0.94% | 248.4만 |
|---|
| 2026.08.25 | ₩12,780 | ₩13,061 | ₩12,659 | ₩12,887 | +0.84% | 293.9만 |
|---|
| 2026.08.24 | ₩12,860 | ₩12,887 | ₩12,525 | ₩12,820 | -0.31% | 310.9만 |
|---|
| 2026.08.21 | ₩12,244 | ₩12,994 | ₩11,990 | ₩12,967 | +5.90% | 1266.2만 |
|---|
| 2026.08.20 | ₩13,449 | ₩13,516 | ₩12,378 | ₩12,606 | -6.27% | 1566.5만 |
|---|
| 2026.08.19 | ₩13,649 | ₩13,703 | ₩13,435 | ₩13,502 | -1.08% | 262.8만 |
|---|
| 2026.08.18 | ₩13,730 | ₩13,797 | ₩13,542 | ₩13,583 | -1.07% | 301.2만 |
|---|
| 2026.08.17 | ₩13,971 | ₩13,997 | ₩13,783 | ₩13,783 | -1.34% | 203.8만 |
|---|
| 2026.08.14 | ₩14,064 | ₩14,091 | ₩13,971 | ₩13,997 | -0.48% | 120.4만 |
|---|
| 2026.08.13 | ₩14,332 | ₩14,359 | ₩14,278 | ₩14,305 | -0.19% | 129.9만 |
|---|
| 2026.08.12 | ₩14,332 | ₩14,372 | ₩14,278 | ₩14,345 | +0.09% | 144.9만 |
|---|
| 2026.08.11 | ₩14,292 | ₩14,359 | ₩14,252 | ₩14,359 | +0.47% | 80.9만 |
|---|
| 2026.08.10 | ₩14,238 | ₩14,292 | ₩14,171 | ₩14,292 | +0.38% | 86.5만 |
|---|
| 2026.08.07 | ₩14,171 | ₩14,265 | ₩14,171 | ₩14,265 | +0.66% | 89.3만 |
|---|
| 2026.08.06 | ₩14,024 | ₩14,171 | ₩14,024 | ₩14,145 | +0.86% | 79.3만 |
|---|
| 2026.08.05 | ₩14,078 | ₩14,104 | ₩14,024 | ₩14,064 | -0.10% | 83.5만 |
|---|
| 2026.08.04 | ₩14,091 | ₩14,171 | ₩14,024 | ₩14,024 | -0.47% | 135만 |
|---|
| 2026.08.03 | ₩14,091 | ₩14,158 | ₩14,011 | ₩14,038 | -0.38% | 123.2만 |
|---|
| 2026.07.31 | ₩14,145 | ₩14,252 | ₩14,064 | ₩14,064 | -0.57% | 128.1만 |
|---|
| 2026.07.30 | ₩13,944 | ₩14,064 | ₩13,890 | ₩14,064 | +0.86% | 87.4만 |
|---|
| 2026.07.29 | ₩13,984 | ₩14,091 | ₩13,864 | ₩13,864 | -0.86% | 135.1만 |
|---|
| 2026.07.28 | ₩13,971 | ₩14,118 | ₩13,957 | ₩13,984 | +0.10% | 154.3만 |
|---|
| 2026.07.27 | ₩14,078 | ₩14,078 | ₩13,904 | ₩14,024 | -0.38% | 100.2만 |
|---|
| 2026.07.24 | ₩14,024 | ₩14,064 | ₩13,944 | ₩14,038 | +0.10% | 107.7만 |
|---|
| 2026.07.23 | ₩14,051 | ₩14,104 | ₩13,904 | ₩13,971 | -0.57% | 173.7만 |
|---|
| 2026.07.22 | ₩14,211 | ₩14,278 | ₩14,104 | ₩14,104 | -0.75% | 159.5만 |
|---|
| 2026.07.21 | ₩14,319 | ₩14,332 | ₩14,265 | ₩14,265 | -0.37% | 99.9만 |
|---|
| 2026.07.20 | ₩14,292 | ₩14,359 | ₩14,171 | ₩14,265 | -0.19% | 87.1만 |
|---|
| 2026.07.17 | ₩14,278 | ₩14,385 | ₩14,252 | ₩14,305 | +0.19% | 385.4만 |
|---|
| 2026.07.16 | ₩14,345 | ₩14,439 | ₩14,319 | ₩14,385 | +0.28% | 147.4만 |
|---|
| 2026.07.15 | ₩14,319 | ₩14,479 | ₩14,319 | ₩14,412 | +0.65% | 112.6만 |
|---|
| 2026.07.14 | ₩14,546 | ₩14,653 | ₩14,533 | ₩14,559 | +0.09% | 135.3만 |
|---|
| 2026.07.13 | ₩14,600 | ₩14,680 | ₩14,546 | ₩14,573 | -0.18% | 175.2만 |
|---|
| 2026.07.10 | ₩14,586 | ₩14,666 | ₩14,573 | ₩14,626 | +0.28% | 70.7만 |
|---|
| 2026.07.09 | ₩14,613 | ₩14,626 | ₩14,519 | ₩14,600 | -0.09% | 108.4만 |
|---|
| 2026.07.08 | ₩14,573 | ₩14,680 | ₩14,519 | ₩14,613 | +0.28% | 117.1만 |
|---|
| 2026.07.07 | ₩14,600 | ₩14,640 | ₩14,546 | ₩14,586 | -0.09% | 81.3만 |
|---|
| 2026.07.06 | ₩14,707 | ₩14,747 | ₩14,626 | ₩14,640 | -0.45% | 134.1만 |
|---|
| 2026.07.02 | ₩14,653 | ₩14,707 | ₩14,626 | ₩14,707 | +0.37% | 109.6만 |
|---|
| 2026.07.01 | ₩14,573 | ₩14,693 | ₩14,546 | ₩14,640 | +0.46% | 114.8만 |
|---|
| 2026.06.30 | ₩14,573 | ₩14,666 | ₩14,492 | ₩14,613 | +0.28% | 163.4만 |
|---|
| 2026.06.29 | ₩14,372 | ₩14,466 | ₩14,359 | ₩14,466 | +0.65% | 85.2만 |
|---|
| 2026.06.26 | ₩14,238 | ₩14,412 | ₩14,145 | ₩14,305 | +0.47% | 122.7만 |
|---|
| 2026.06.25 | ₩14,051 | ₩14,252 | ₩14,051 | ₩14,198 | +1.05% | 209.2만 |
|---|
| 2026.06.24 | ₩14,198 | ₩14,332 | ₩14,051 | ₩14,051 | -1.04% | 326.3만 |
|---|
| 2026.06.23 | ₩14,238 | ₩14,359 | ₩14,185 | ₩14,185 | -0.38% | 220만 |
|---|
| 2026.06.22 | ₩14,332 | ₩14,372 | ₩14,252 | ₩14,372 | +0.28% | 143.6만 |
|---|
| 2026.06.18 | ₩14,546 | ₩14,613 | ₩14,252 | ₩14,345 | -1.38% | 233.3만 |
|---|
| 2026.06.17 | ₩14,479 | ₩14,573 | ₩14,426 | ₩14,466 | -0.09% | 132.6만 |
|---|
| 2026.06.16 | ₩14,640 | ₩14,707 | ₩14,466 | ₩14,466 | -1.19% | 158.8만 |
|---|
| 2026.06.15 | ₩14,586 | ₩14,747 | ₩14,586 | ₩14,653 | +0.46% | 132.1만 |
|---|
| 2026.06.12 | ₩14,733 | ₩14,787 | ₩14,693 | ₩14,774 | +0.27% | 152.2만 |
|---|
| 2026.06.11 | ₩14,653 | ₩14,774 | ₩14,653 | ₩14,693 | +0.27% | 126.1만 |
|---|
| 2026.06.10 | ₩14,747 | ₩14,760 | ₩14,626 | ₩14,626 | -0.82% | 92.5만 |
|---|
| 2026.06.09 | ₩14,774 | ₩14,814 | ₩14,586 | ₩14,774 | 0.00% | 193.2만 |
|---|
| 2026.06.08 | ₩14,760 | ₩14,800 | ₩14,693 | ₩14,720 | -0.27% | 96.6만 |
|---|
| 2026.06.05 | ₩14,814 | ₩14,827 | ₩14,693 | ₩14,733 | -0.54% | 113.4만 |
|---|
| 2026.06.04 | ₩14,747 | ₩14,854 | ₩14,733 | ₩14,840 | +0.64% | 98만 |
|---|
| 2026.06.03 | ₩14,827 | ₩14,854 | ₩14,733 | ₩14,774 | -0.36% | 110.6만 |
|---|
| 2026.06.02 | ₩14,881 | ₩14,921 | ₩14,774 | ₩14,787 | -0.63% | 120만 |
|---|
| 2026.06.01 | ₩14,921 | ₩14,961 | ₩14,867 | ₩14,894 | -0.18% | 125.1만 |
|---|
| 2026.05.29 | ₩14,974 | ₩15,068 | ₩14,921 | ₩14,988 | +0.09% | 160.4만 |
|---|
| 2026.05.28 | ₩14,720 | ₩14,947 | ₩14,707 | ₩14,934 | +1.45% | 133.5만 |
|---|
| 2026.05.27 | ₩14,747 | ₩14,760 | ₩14,653 | ₩14,720 | -0.18% | 111.4만 |
|---|
| 2026.05.26 | ₩14,840 | ₩14,854 | ₩14,720 | ₩14,733 | -0.72% | 175.4만 |
|---|
| 2026.05.22 | ₩14,947 | ₩14,961 | ₩14,827 | ₩14,840 | -0.72% | 94만 |
|---|
| 2026.05.21 | ₩14,961 | ₩14,974 | ₩14,827 | ₩14,974 | +0.09% | 88만 |
|---|
| 2026.05.20 | ₩14,720 | ₩14,988 | ₩14,707 | ₩14,961 | +1.64% | 154.1만 |
|---|
| 2026.05.19 | ₩14,733 | ₩14,800 | ₩14,693 | ₩14,747 | +0.09% | 118.1만 |
|---|
| 2026.05.18 | ₩14,921 | ₩14,921 | ₩14,707 | ₩14,840 | -0.54% | 289만 |
|---|
| 2026.05.15 | ₩15,014 | ₩15,055 | ₩14,894 | ₩14,894 | -0.80% | 156만 |
|---|
| 2026.05.14 | ₩15,429 | ₩15,443 | ₩15,309 | ₩15,376 | -0.35% | 165만 |
|---|
| 2026.05.13 | ₩15,523 | ₩15,523 | ₩15,389 | ₩15,389 | -0.86% | 176.8만 |
|---|
| 2026.05.12 | ₩15,469 | ₩15,536 | ₩15,362 | ₩15,469 | 0.00% | 157.7만 |
|---|
| 2026.05.11 | ₩15,443 | ₩15,536 | ₩15,389 | ₩15,469 | +0.17% | 179.3만 |
|---|
| 2026.05.08 | ₩15,376 | ₩15,510 | ₩15,349 | ₩15,416 | +0.26% | 101.1만 |
|---|
| 2026.05.07 | ₩15,456 | ₩15,456 | ₩15,349 | ₩15,376 | -0.52% | 103.6만 |
|---|
| 2026.05.06 | ₩15,362 | ₩15,443 | ₩15,295 | ₩15,389 | +0.17% | 123.3만 |
|---|
| 2026.05.05 | ₩15,295 | ₩15,376 | ₩15,269 | ₩15,295 | 0.00% | 89.4만 |
|---|
| 2026.05.04 | ₩15,255 | ₩15,402 | ₩15,202 | ₩15,269 | +0.09% | 113.4만 |
|---|
| 2026.05.01 | ₩15,322 | ₩15,336 | ₩15,121 | ₩15,215 | -0.70% | 139.8만 |
|---|
| 2026.04.30 | ₩15,242 | ₩15,416 | ₩15,188 | ₩15,295 | +0.35% | 191.4만 |
|---|
| 2026.04.29 | ₩15,188 | ₩15,215 | ₩15,068 | ₩15,135 | -0.35% | 69.4만 |
|---|
| 2026.04.28 | ₩15,202 | ₩15,255 | ₩15,081 | ₩15,175 | -0.18% | 85.7만 |
|---|
| 2026.04.27 | ₩15,028 | ₩15,309 | ₩15,028 | ₩15,202 | +1.16% | 112.5만 |
|---|
| 2026.04.24 | ₩15,068 | ₩15,081 | ₩14,988 | ₩15,014 | -0.36% | 56.7만 |
|---|
| 2026.04.23 | ₩15,188 | ₩15,228 | ₩14,988 | ₩14,988 | -1.32% | 81.3만 |
|---|
| 2026.04.22 | ₩15,322 | ₩15,322 | ₩15,148 | ₩15,175 | -0.96% | 84.2만 |
|---|
| 2026.04.21 | ₩15,563 | ₩15,563 | ₩15,215 | ₩15,228 | -2.15% | 134만 |
|---|
| 2026.04.20 | ₩15,055 | ₩15,510 | ₩15,055 | ₩15,469 | +2.76% | 200.3만 |
|---|
| 2026.04.17 | ₩15,202 | ₩15,215 | ₩15,081 | ₩15,108 | -0.62% | 109만 |
|---|
| 2026.04.16 | ₩15,188 | ₩15,242 | ₩15,041 | ₩15,095 | -0.62% | 104.1만 |
|---|
| 2026.04.15 | ₩15,188 | ₩15,255 | ₩15,121 | ₩15,188 | 0.00% | 121.7만 |
|---|
| 2026.04.14 | ₩15,349 | ₩15,563 | ₩15,269 | ₩15,443 | +0.61% | 158.4만 |
|---|
| 2026.04.13 | ₩15,349 | ₩15,402 | ₩15,255 | ₩15,282 | -0.44% | 108.4만 |
|---|
| 2026.04.10 | ₩15,269 | ₩15,443 | ₩15,269 | ₩15,389 | +0.79% | 109.2만 |
|---|
| 2026.04.09 | ₩15,068 | ₩15,242 | ₩15,001 | ₩15,242 | +1.15% | 73.8만 |
|---|
| 2026.04.08 | ₩15,121 | ₩15,162 | ₩14,934 | ₩15,014 | -0.71% | 117.3만 |
|---|
| 2026.04.07 | ₩14,854 | ₩14,947 | ₩14,827 | ₩14,881 | +0.18% | 81.1만 |
|---|
| 2026.04.06 | ₩14,961 | ₩14,961 | ₩14,827 | ₩14,921 | -0.27% | 89.7만 |
|---|
| 2026.04.02 | ₩14,733 | ₩15,055 | ₩14,666 | ₩14,961 | +1.54% | 117.3만 |
|---|
| 2026.04.01 | ₩14,840 | ₩15,121 | ₩14,840 | ₩14,988 | +0.99% | 124.8만 |
|---|
| 2026.03.31 | ₩14,519 | ₩14,747 | ₩14,399 | ₩14,747 | +1.57% | 214.9만 |
|---|
| 2026.03.30 | ₩14,292 | ₩14,359 | ₩14,104 | ₩14,252 | -0.28% | 132.2만 |
|---|
| 2026.03.27 | ₩14,412 | ₩14,479 | ₩14,171 | ₩14,198 | -1.49% | 223.4만 |
|---|
| 2026.03.26 | ₩14,586 | ₩14,760 | ₩14,466 | ₩14,466 | -0.83% | 103.7만 |
|---|
| 2026.03.25 | ₩14,479 | ₩14,747 | ₩14,479 | ₩14,626 | +1.02% | 103.8만 |
|---|
| 2026.03.24 | ₩14,519 | ₩14,573 | ₩14,372 | ₩14,412 | -0.74% | 188.7만 |
|---|
| 2026.03.23 | ₩14,680 | ₩14,680 | ₩14,466 | ₩14,519 | -1.09% | 184.2만 |
|---|
| 2026.03.20 | ₩14,800 | ₩14,827 | ₩14,412 | ₩14,479 | -2.17% | 189.9만 |
|---|
| 2026.03.19 | ₩14,707 | ₩14,854 | ₩14,640 | ₩14,827 | +0.82% | 187.1만 |
|---|
| 2026.03.18 | ₩14,894 | ₩14,921 | ₩14,774 | ₩14,774 | -0.81% | 73.7만 |
|---|
| 2026.03.17 | ₩14,787 | ₩14,921 | ₩14,787 | ₩14,867 | +0.54% | 98.5만 |
|---|
| 2026.03.16 | ₩14,774 | ₩14,854 | ₩14,720 | ₩14,760 | -0.09% | 147.1만 |
|---|
| 2026.03.13 | ₩14,947 | ₩14,947 | ₩14,600 | ₩14,747 | -1.34% | 220.9만 |
|---|
| 2026.03.12 | ₩15,188 | ₩15,242 | ₩15,055 | ₩15,108 | -0.53% | 166.6만 |
|---|
| 2026.03.11 | ₩15,336 | ₩15,349 | ₩15,148 | ₩15,255 | -0.52% | 172.9만 |
|---|
| 2026.03.10 | ₩15,215 | ₩15,362 | ₩15,215 | ₩15,282 | +0.44% | 147.8만 |
|---|
| 2026.03.09 | ₩15,175 | ₩15,188 | ₩14,814 | ₩15,121 | -0.35% | 362.1만 |
|---|
| 2026.03.06 | ₩15,657 | ₩15,670 | ₩15,255 | ₩15,269 | -2.48% | 289.5만 |
|---|
| 2026.03.05 | ₩15,884 | ₩15,884 | ₩15,603 | ₩15,750 | -0.84% | 199.2만 |
|---|
| 2026.03.04 | ₩15,724 | ₩15,924 | ₩15,683 | ₩15,817 | +0.60% | 173.2만 |
|---|
| 2026.03.03 | ₩15,844 | ₩15,857 | ₩15,630 | ₩15,750 | -0.59% | 207.2만 |
|---|
| 2026.03.02 | ₩15,924 | ₩16,018 | ₩15,831 | ₩15,964 | +0.25% | 160.9만 |
|---|
| 2026.02.27 | ₩16,152 | ₩16,205 | ₩16,031 | ₩16,058 | -0.58% | 195.9만 |
|---|
| 2026.02.26 | ₩16,192 | ₩16,192 | ₩16,098 | ₩16,125 | -0.41% | 112.5만 |
|---|
| 2026.02.25 | ₩16,246 | ₩16,339 | ₩16,072 | ₩16,085 | -0.99% | 185.9만 |
|---|
| 2026.02.24 | ₩16,179 | ₩16,205 | ₩16,072 | ₩16,179 | 0.00% | 126만 |
|---|
| 2026.02.23 | ₩16,246 | ₩16,259 | ₩16,112 | ₩16,138 | -0.66% | 94.5만 |
|---|
| 2026.02.20 | ₩16,312 | ₩16,366 | ₩16,058 | ₩16,259 | -0.33% | 195.5만 |
|---|
| 2026.02.19 | ₩16,312 | ₩16,366 | ₩16,259 | ₩16,353 | +0.25% | 110.3만 |
|---|
| 2026.02.18 | ₩16,299 | ₩16,379 | ₩16,192 | ₩16,259 | -0.25% | 109.8만 |
|---|
| 2026.02.17 | ₩16,433 | ₩16,540 | ₩16,165 | ₩16,272 | -0.98% | 184.8만 |
|---|
| 2026.02.13 | ₩16,446 | ₩16,513 | ₩16,379 | ₩16,486 | +0.24% | 132.7만 |
|---|
| 2026.02.12 | ₩16,834 | ₩16,874 | ₩16,660 | ₩16,687 | -0.87% | 132.5만 |
|---|
| 2026.02.11 | ₩16,794 | ₩16,874 | ₩16,727 | ₩16,754 | -0.24% | 137만 |
|---|
| 2026.02.10 | ₩16,808 | ₩16,808 | ₩16,674 | ₩16,794 | -0.08% | 117.9만 |
|---|
| 2026.02.09 | ₩16,593 | ₩16,727 | ₩16,473 | ₩16,727 | +0.81% | 112.9만 |
|---|
| 2026.02.06 | ₩16,553 | ₩16,593 | ₩16,379 | ₩16,567 | +0.08% | 127.6만 |
|---|
| 2026.02.05 | ₩16,527 | ₩16,580 | ₩16,353 | ₩16,446 | -0.49% | 137만 |
|---|
| 2026.02.04 | ₩16,727 | ₩16,727 | ₩16,339 | ₩16,647 | -0.48% | 164.5만 |
|---|
| 2026.02.03 | ₩16,674 | ₩16,754 | ₩16,527 | ₩16,660 | -0.08% | 224.1만 |
|---|
| 2026.02.02 | ₩17,075 | ₩17,142 | ₩16,473 | ₩16,527 | -3.21% | 296.7만 |
|---|
| 2026.01.30 | ₩17,196 | ₩17,209 | ₩17,089 | ₩17,102 | -0.54% | 142.5만 |
|---|
| 2026.01.29 | ₩17,089 | ₩17,222 | ₩17,008 | ₩17,209 | +0.70% | 94.4만 |
|---|
| 2026.01.28 | ₩17,075 | ₩17,155 | ₩17,048 | ₩17,115 | +0.24% | 107.8만 |
|---|
| 2026.01.27 | ₩17,196 | ₩17,276 | ₩17,169 | ₩17,169 | -0.16% | 76.1만 |
|---|
| 2026.01.26 | ₩17,115 | ₩17,209 | ₩17,048 | ₩17,169 | +0.31% | 107.8만 |
|---|
| 2026.01.23 | ₩17,236 | ₩17,289 | ₩17,129 | ₩17,129 | -0.62% | 108.6만 |
|---|
| 2026.01.22 | ₩17,196 | ₩17,303 | ₩17,155 | ₩17,249 | +0.31% | 100.3만 |
|---|
| 2026.01.21 | ₩16,941 | ₩17,182 | ₩16,928 | ₩17,155 | +1.26% | 92.8만 |
|---|
| 2026.01.20 | ₩16,955 | ₩16,982 | ₩16,808 | ₩16,901 | -0.32% | 130.8만 |
|---|
| 2026.01.16 | ₩17,129 | ₩17,196 | ₩17,035 | ₩17,089 | -0.23% | 116만 |
|---|
| 2026.01.15 | ₩17,182 | ₩17,276 | ₩17,129 | ₩17,129 | -0.31% | 117.2만 |
|---|
| 2026.01.14 | ₩17,410 | ₩17,490 | ₩17,343 | ₩17,463 | +0.31% | 122.3만 |
|---|
| 2026.01.13 | ₩17,370 | ₩17,450 | ₩17,316 | ₩17,423 | +0.31% | 117.2만 |
|---|
| 2026.01.12 | ₩17,209 | ₩17,370 | ₩17,169 | ₩17,370 | +0.93% | 98만 |
|---|
| 2026.01.09 | ₩17,048 | ₩17,263 | ₩16,968 | ₩17,263 | +1.26% | 110.1만 |
|---|
| 2026.01.08 | ₩17,129 | ₩17,249 | ₩16,968 | ₩16,968 | -0.94% | 200.4만 |
|---|
| 2026.01.07 | ₩17,517 | ₩17,517 | ₩17,102 | ₩17,209 | -1.76% | 146.8만 |
|---|
| 2026.01.06 | ₩17,316 | ₩17,450 | ₩17,276 | ₩17,450 | +0.77% | 173.4만 |
|---|
| 2026.01.05 | ₩17,263 | ₩17,316 | ₩17,142 | ₩17,303 | +0.23% | 147.3만 |
|---|
| 2026.01.02 | ₩17,396 | ₩17,396 | ₩17,048 | ₩17,089 | -1.77% | 196.1만 |
|---|
| 2025.12.31 | ₩17,102 | ₩17,356 | ₩17,102 | ₩17,236 | +0.78% | 418.3만 |
|---|
| 2025.12.30 | ₩16,781 | ₩17,289 | ₩16,767 | ₩17,155 | +2.23% | 323.5만 |
|---|
| 2025.12.29 | ₩16,808 | ₩16,928 | ₩16,727 | ₩16,928 | +0.72% | 241.6만 |
|---|
| 2025.12.26 | ₩16,767 | ₩16,928 | ₩16,727 | ₩16,874 | +0.64% | 182.4만 |
|---|
| 2025.12.24 | ₩16,486 | ₩16,834 | ₩16,473 | ₩16,741 | +1.54% | 146.6만 |
|---|
| 2025.12.23 | ₩16,326 | ₩16,527 | ₩16,286 | ₩16,513 | +1.15% | 197만 |
|---|
| 2025.12.22 | ₩16,366 | ₩16,486 | ₩16,286 | ₩16,379 | +0.08% | 199.1만 |
|---|
| 2025.12.19 | ₩16,205 | ₩16,393 | ₩16,179 | ₩16,393 | +1.16% | 175.2만 |
|---|
| 2025.12.18 | ₩16,192 | ₩16,366 | ₩16,192 | ₩16,232 | +0.25% | 215.6만 |
|---|
| 2025.12.17 | ₩16,125 | ₩16,179 | ₩16,058 | ₩16,152 | +0.17% | 167.7만 |
|---|
| 2025.12.16 | ₩16,058 | ₩16,165 | ₩16,058 | ₩16,152 | +0.58% | 229만 |
|---|
| 2025.12.15 | ₩16,125 | ₩16,219 | ₩16,018 | ₩16,179 | +0.33% | 202.5만 |
|---|
| 2025.12.12 | ₩16,246 | ₩16,339 | ₩16,192 | ₩16,326 | +0.49% | 190.7만 |
|---|
| 2025.12.11 | ₩16,272 | ₩16,299 | ₩16,165 | ₩16,246 | -0.16% | 189.9만 |
|---|
| 2025.12.10 | ₩16,219 | ₩16,312 | ₩16,165 | ₩16,272 | +0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩16,232 | ₩16,232 | ₩16,112 | ₩16,179 | -0.33% | 134.3만 |
|---|
| 2025.12.08 | ₩16,138 | ₩16,219 | ₩16,085 | ₩16,205 | +0.41% | 131.4만 |
|---|
| 2025.12.05 | ₩16,165 | ₩16,326 | ₩16,098 | ₩16,165 | 0.00% | 117.3만 |
|---|
| 2025.12.04 | ₩16,246 | ₩16,312 | ₩16,112 | ₩16,138 | -0.66% | 277만 |
|---|
| 2025.12.03 | ₩16,286 | ₩16,326 | ₩16,205 | ₩16,219 | -0.41% | 146.9만 |
|---|
| 2025.12.02 | ₩16,419 | ₩16,486 | ₩16,299 | ₩16,326 | -0.57% | 133.6만 |
|---|
| 2025.12.01 | ₩16,527 | ₩16,580 | ₩16,366 | ₩16,379 | -0.89% | 143.2만 |
|---|
| 2025.11.28 | ₩16,634 | ₩16,687 | ₩16,446 | ₩16,634 | 0.00% | 160.6만 |
|---|
| 2025.11.26 | ₩16,660 | ₩16,727 | ₩16,540 | ₩16,620 | -0.24% | 145.8만 |
|---|
| 2025.11.25 | ₩16,312 | ₩16,634 | ₩16,312 | ₩16,634 | +1.97% | 179.4만 |
|---|
| 2025.11.24 | ₩16,152 | ₩16,460 | ₩16,138 | ₩16,366 | +1.33% | 204.7만 |
|---|
| 2025.11.21 | ₩16,058 | ₩16,219 | ₩15,884 | ₩16,058 | 0.00% | 246.9만 |
|---|
| 2025.11.20 | ₩16,339 | ₩16,339 | ₩15,991 | ₩16,031 | -1.88% | 226.2만 |
|---|
| 2025.11.19 | ₩16,165 | ₩16,393 | ₩16,005 | ₩16,031 | -0.83% | 249.2만 |
|---|
| 2025.11.18 | ₩16,527 | ₩16,567 | ₩16,005 | ₩16,018 | -3.08% | 418.3만 |
|---|
| 2025.11.17 | ₩17,289 | ₩17,289 | ₩16,634 | ₩16,634 | -3.79% | 314.7만 |
|---|
| 2025.11.14 | ₩17,196 | ₩17,450 | ₩17,196 | ₩17,276 | +0.47% | 137.5만 |
|---|
| 2025.11.13 | ₩17,651 | ₩17,664 | ₩17,410 | ₩17,530 | -0.68% | 161.6만 |
|---|
| 2025.11.12 | ₩17,865 | ₩17,865 | ₩17,624 | ₩17,664 | -1.12% | 150.5만 |
|---|
| 2025.11.11 | ₩17,557 | ₩17,784 | ₩17,557 | ₩17,784 | +1.30% | 105.2만 |
|---|
| 2025.11.10 | ₩17,677 | ₩17,865 | ₩17,610 | ₩17,691 | +0.08% | 123.7만 |
|---|
| 2025.11.07 | ₩17,370 | ₩17,570 | ₩17,263 | ₩17,544 | +1.00% | 162.2만 |
|---|
| 2025.11.06 | ₩17,610 | ₩17,664 | ₩17,450 | ₩17,477 | -0.76% | 137만 |
|---|
| 2025.11.05 | ₩17,477 | ₩17,771 | ₩17,356 | ₩17,624 | +0.84% | 179만 |
|---|
| 2025.11.04 | ₩17,329 | ₩17,557 | ₩17,276 | ₩17,436 | +0.62% | 232.2만 |
|---|
| 2025.11.03 | ₩18,186 | ₩18,226 | ₩17,477 | ₩17,517 | -3.68% | 208.2만 |
|---|
| 2025.10.31 | ₩18,065 | ₩18,253 | ₩17,865 | ₩18,132 | +0.37% | 154.1만 |
|---|
| 2025.10.30 | ₩17,396 | ₩17,758 | ₩17,249 | ₩17,731 | +1.92% | 172.6만 |
|---|
| 2025.10.29 | ₩17,383 | ₩17,664 | ₩17,196 | ₩17,383 | 0.00% | 268.4만 |
|---|
| 2025.10.28 | ₩18,052 | ₩18,079 | ₩17,410 | ₩17,423 | -3.48% | 421.6만 |
|---|
| 2025.10.27 | ₩18,654 | ₩18,708 | ₩17,477 | ₩18,092 | -3.01% | 481.1만 |
|---|
| 2025.10.24 | ₩18,614 | ₩18,708 | ₩18,494 | ₩18,494 | -0.65% | 131.7만 |
|---|
| 2025.10.23 | ₩18,132 | ₩18,587 | ₩18,132 | ₩18,467 | +1.85% | 169.7만 |
|---|
| 2025.10.22 | ₩17,825 | ₩18,213 | ₩17,825 | ₩18,119 | +1.65% | 256.4만 |
|---|
| 2025.10.21 | ₩16,982 | ₩18,253 | ₩16,928 | ₩17,851 | +5.12% | 505.2만 |
|---|
| 2025.10.20 | ₩18,748 | ₩18,761 | ₩17,022 | ₩17,169 | -8.42% | 1179.6만 |
|---|
| 2025.10.17 | ₩19,176 | ₩19,176 | ₩18,668 | ₩18,855 | -1.67% | 565.5만 |
|---|
| 2025.10.16 | ₩19,711 | ₩19,711 | ₩19,270 | ₩19,297 | -2.10% | 277.6만 |
|---|
| 2025.10.15 | ₩19,778 | ₩19,832 | ₩19,644 | ₩19,671 | -0.54% | 159.7만 |
|---|
| 2025.10.14 | ₩19,966 | ₩20,033 | ₩19,872 | ₩19,912 | -0.27% | 159.7만 |
|---|
| 2025.10.13 | ₩20,033 | ₩20,086 | ₩19,952 | ₩20,033 | 0.00% | 138.5만 |
|---|
| 2025.10.10 | ₩20,099 | ₩20,099 | ₩19,845 | ₩19,912 | -0.93% | 196.5만 |
|---|