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 | ₩11,766 | ₩11,886 | ₩11,646 | ₩11,806 | +0.34% | 260.9만 |
| 2026.10.08 | ₩11,606 | ₩11,713 | ₩11,485 | ₩11,686 | +0.69% | 323.2만 |
| 2026.10.07 | ₩11,512 | ₩11,739 | ₩11,432 | ₩11,566 | +0.46% | 268.2만 |
| 2026.10.06 | ₩11,499 | ₩11,713 | ₩11,392 | ₩11,646 | +1.28% | 250.9만 |
| 2026.10.05 | ₩11,739 | ₩11,779 | ₩11,499 | ₩11,499 | -2.05% | 242만 |
| 2026.10.02 | ₩11,632 | ₩11,699 | ₩11,566 | ₩11,686 | +0.46% | 261.6만 |
| 2026.10.01 | ₩11,418 | ₩11,552 | ₩11,352 | ₩11,472 | +0.47% | 223.9만 |
| 2026.09.30 | ₩11,499 | ₩11,659 | ₩11,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,378 |
| -1.05% |
| 401만 |
| 2026.09.29 | ₩11,312 | ₩11,418 | ₩11,312 | ₩11,405 | +0.83% | 216.2만 |
|---|
| 2026.09.28 | ₩11,312 | ₩11,445 | ₩11,298 | ₩11,352 | +0.35% | 307.9만 |
|---|
| 2026.09.25 | ₩11,231 | ₩11,459 | ₩11,231 | ₩11,432 | +1.79% | 268만 |
|---|
| 2026.09.24 | ₩11,312 | ₩11,392 | ₩11,245 | ₩11,271 | -0.35% | 314.7만 |
|---|
| 2026.09.23 | ₩11,539 | ₩11,592 | ₩11,418 | ₩11,418 | -1.04% | 275.3만 |
|---|
| 2026.09.22 | ₩11,485 | ₩11,632 | ₩11,445 | ₩11,606 | +1.05% | 264.1만 |
|---|
| 2026.09.21 | ₩11,525 | ₩11,552 | ₩11,392 | ₩11,539 | +0.12% | 288.9만 |
|---|
| 2026.09.18 | ₩11,459 | ₩11,566 | ₩11,325 | ₩11,552 | +0.82% | 234.3만 |
|---|
| 2026.09.17 | ₩11,472 | ₩11,619 | ₩11,432 | ₩11,499 | +0.23% | 337만 |
|---|
| 2026.09.16 | ₩11,485 | ₩11,552 | ₩11,378 | ₩11,378 | -0.93% | 548.8만 |
|---|
| 2026.09.15 | ₩11,566 | ₩11,726 | ₩11,405 | ₩11,539 | -0.23% | 587.9만 |
|---|
| 2026.09.14 | ₩12,154 | ₩12,167 | ₩11,953 | ₩12,060 | -0.77% | 321.9만 |
|---|
| 2026.09.11 | ₩12,368 | ₩12,368 | ₩12,207 | ₩12,274 | -0.76% | 234.5만 |
|---|
| 2026.09.10 | ₩12,221 | ₩12,274 | ₩12,127 | ₩12,261 | +0.33% | 267.2만 |
|---|
| 2026.09.09 | ₩12,341 | ₩12,381 | ₩12,328 | ₩12,328 | -0.11% | 202.8만 |
|---|
| 2026.09.08 | ₩12,502 | ₩12,515 | ₩12,354 | ₩12,381 | -0.96% | 236.5만 |
|---|
| 2026.09.04 | ₩12,488 | ₩12,582 | ₩12,488 | ₩12,542 | +0.43% | 160.4만 |
|---|
| 2026.09.03 | ₩12,568 | ₩12,702 | ₩12,515 | ₩12,635 | +0.53% | 185.7만 |
|---|
| 2026.09.02 | ₩12,649 | ₩12,782 | ₩12,502 | ₩12,568 | -0.63% | 284.8만 |
|---|
| 2026.09.01 | ₩12,301 | ₩12,702 | ₩12,274 | ₩12,488 | +1.52% | 357.6만 |
|---|
| 2026.08.31 | ₩12,729 | ₩12,809 | ₩12,448 | ₩12,502 | -1.79% | 513.9만 |
|---|
| 2026.08.28 | ₩12,969 | ₩13,023 | ₩12,742 | ₩12,849 | -0.93% | 269.2만 |
|---|
| 2026.08.27 | ₩12,916 | ₩13,090 | ₩12,889 | ₩12,969 | +0.41% | 266.5만 |
|---|
| 2026.08.26 | ₩12,836 | ₩13,103 | ₩12,742 | ₩12,956 | +0.94% | 248.4만 |
|---|
| 2026.08.25 | ₩12,769 | ₩13,050 | ₩12,649 | ₩12,876 | +0.84% | 293.9만 |
|---|
| 2026.08.24 | ₩12,849 | ₩12,876 | ₩12,515 | ₩12,809 | -0.31% | 310.9만 |
|---|
| 2026.08.21 | ₩12,234 | ₩12,983 | ₩11,980 | ₩12,956 | +5.90% | 1266.2만 |
|---|
| 2026.08.20 | ₩13,437 | ₩13,504 | ₩12,368 | ₩12,595 | -6.27% | 1566.5만 |
|---|
| 2026.08.19 | ₩13,638 | ₩13,691 | ₩13,424 | ₩13,491 | -1.08% | 262.8만 |
|---|
| 2026.08.18 | ₩13,718 | ₩13,785 | ₩13,531 | ₩13,571 | -1.07% | 301.2만 |
|---|
| 2026.08.17 | ₩13,959 | ₩13,986 | ₩13,772 | ₩13,772 | -1.34% | 203.8만 |
|---|
| 2026.08.14 | ₩14,053 | ₩14,079 | ₩13,959 | ₩13,986 | -0.48% | 120.4만 |
|---|
| 2026.08.13 | ₩14,320 | ₩14,347 | ₩14,266 | ₩14,293 | -0.19% | 129.9만 |
|---|
| 2026.08.12 | ₩14,320 | ₩14,360 | ₩14,266 | ₩14,333 | +0.09% | 144.9만 |
|---|
| 2026.08.11 | ₩14,280 | ₩14,347 | ₩14,240 | ₩14,347 | +0.47% | 80.9만 |
|---|
| 2026.08.10 | ₩14,226 | ₩14,280 | ₩14,159 | ₩14,280 | +0.38% | 86.5만 |
|---|
| 2026.08.07 | ₩14,159 | ₩14,253 | ₩14,159 | ₩14,253 | +0.66% | 89.3만 |
|---|
| 2026.08.06 | ₩14,012 | ₩14,159 | ₩14,012 | ₩14,133 | +0.86% | 79.3만 |
|---|
| 2026.08.05 | ₩14,066 | ₩14,093 | ₩14,012 | ₩14,053 | -0.10% | 83.5만 |
|---|
| 2026.08.04 | ₩14,079 | ₩14,159 | ₩14,012 | ₩14,012 | -0.47% | 135만 |
|---|
| 2026.08.03 | ₩14,079 | ₩14,146 | ₩13,999 | ₩14,026 | -0.38% | 123.2만 |
|---|
| 2026.07.31 | ₩14,133 | ₩14,240 | ₩14,053 | ₩14,053 | -0.57% | 128.1만 |
|---|
| 2026.07.30 | ₩13,932 | ₩14,053 | ₩13,879 | ₩14,053 | +0.86% | 87.4만 |
|---|
| 2026.07.29 | ₩13,972 | ₩14,079 | ₩13,852 | ₩13,852 | -0.86% | 135.1만 |
|---|
| 2026.07.28 | ₩13,959 | ₩14,106 | ₩13,946 | ₩13,972 | +0.10% | 154.3만 |
|---|
| 2026.07.27 | ₩14,066 | ₩14,066 | ₩13,892 | ₩14,012 | -0.38% | 100.2만 |
|---|
| 2026.07.24 | ₩14,012 | ₩14,053 | ₩13,932 | ₩14,026 | +0.10% | 107.7만 |
|---|
| 2026.07.23 | ₩14,039 | ₩14,093 | ₩13,892 | ₩13,959 | -0.57% | 173.7만 |
|---|
| 2026.07.22 | ₩14,200 | ₩14,266 | ₩14,093 | ₩14,093 | -0.75% | 159.5만 |
|---|
| 2026.07.21 | ₩14,307 | ₩14,320 | ₩14,253 | ₩14,253 | -0.37% | 99.9만 |
|---|
| 2026.07.20 | ₩14,280 | ₩14,347 | ₩14,159 | ₩14,253 | -0.19% | 87.1만 |
|---|
| 2026.07.17 | ₩14,266 | ₩14,373 | ₩14,240 | ₩14,293 | +0.19% | 385.4만 |
|---|
| 2026.07.16 | ₩14,333 | ₩14,427 | ₩14,307 | ₩14,373 | +0.28% | 147.4만 |
|---|
| 2026.07.15 | ₩14,307 | ₩14,467 | ₩14,307 | ₩14,400 | +0.65% | 112.6만 |
|---|
| 2026.07.14 | ₩14,534 | ₩14,641 | ₩14,520 | ₩14,547 | +0.09% | 135.3만 |
|---|
| 2026.07.13 | ₩14,587 | ₩14,668 | ₩14,534 | ₩14,561 | -0.18% | 175.2만 |
|---|
| 2026.07.10 | ₩14,574 | ₩14,654 | ₩14,561 | ₩14,614 | +0.28% | 70.7만 |
|---|
| 2026.07.09 | ₩14,601 | ₩14,614 | ₩14,507 | ₩14,587 | -0.09% | 108.4만 |
|---|
| 2026.07.08 | ₩14,561 | ₩14,668 | ₩14,507 | ₩14,601 | +0.28% | 117.1만 |
|---|
| 2026.07.07 | ₩14,587 | ₩14,627 | ₩14,534 | ₩14,574 | -0.09% | 81.3만 |
|---|
| 2026.07.06 | ₩14,694 | ₩14,734 | ₩14,614 | ₩14,627 | -0.45% | 134.1만 |
|---|
| 2026.07.02 | ₩14,641 | ₩14,694 | ₩14,614 | ₩14,694 | +0.37% | 109.6만 |
|---|
| 2026.07.01 | ₩14,561 | ₩14,681 | ₩14,534 | ₩14,627 | +0.46% | 114.8만 |
|---|
| 2026.06.30 | ₩14,561 | ₩14,654 | ₩14,480 | ₩14,601 | +0.28% | 163.4만 |
|---|
| 2026.06.29 | ₩14,360 | ₩14,454 | ₩14,347 | ₩14,454 | +0.65% | 85.2만 |
|---|
| 2026.06.26 | ₩14,226 | ₩14,400 | ₩14,133 | ₩14,293 | +0.47% | 122.7만 |
|---|
| 2026.06.25 | ₩14,039 | ₩14,240 | ₩14,039 | ₩14,186 | +1.05% | 209.2만 |
|---|
| 2026.06.24 | ₩14,186 | ₩14,320 | ₩14,039 | ₩14,039 | -1.04% | 326.3만 |
|---|
| 2026.06.23 | ₩14,226 | ₩14,347 | ₩14,173 | ₩14,173 | -0.38% | 220만 |
|---|
| 2026.06.22 | ₩14,320 | ₩14,360 | ₩14,240 | ₩14,360 | +0.28% | 143.6만 |
|---|
| 2026.06.18 | ₩14,534 | ₩14,601 | ₩14,240 | ₩14,333 | -1.38% | 233.3만 |
|---|
| 2026.06.17 | ₩14,467 | ₩14,561 | ₩14,414 | ₩14,454 | -0.09% | 132.6만 |
|---|
| 2026.06.16 | ₩14,627 | ₩14,694 | ₩14,454 | ₩14,454 | -1.19% | 158.8만 |
|---|
| 2026.06.15 | ₩14,574 | ₩14,734 | ₩14,574 | ₩14,641 | +0.46% | 132.1만 |
|---|
| 2026.06.12 | ₩14,721 | ₩14,775 | ₩14,681 | ₩14,761 | +0.27% | 152.2만 |
|---|
| 2026.06.11 | ₩14,641 | ₩14,761 | ₩14,641 | ₩14,681 | +0.27% | 126.1만 |
|---|
| 2026.06.10 | ₩14,734 | ₩14,748 | ₩14,614 | ₩14,614 | -0.82% | 92.5만 |
|---|
| 2026.06.09 | ₩14,761 | ₩14,801 | ₩14,574 | ₩14,761 | 0.00% | 193.2만 |
|---|
| 2026.06.08 | ₩14,748 | ₩14,788 | ₩14,681 | ₩14,708 | -0.27% | 96.6만 |
|---|
| 2026.06.05 | ₩14,801 | ₩14,815 | ₩14,681 | ₩14,721 | -0.54% | 113.4만 |
|---|
| 2026.06.04 | ₩14,734 | ₩14,841 | ₩14,721 | ₩14,828 | +0.64% | 98만 |
|---|
| 2026.06.03 | ₩14,815 | ₩14,841 | ₩14,721 | ₩14,761 | -0.36% | 110.6만 |
|---|
| 2026.06.02 | ₩14,868 | ₩14,908 | ₩14,761 | ₩14,775 | -0.63% | 120만 |
|---|
| 2026.06.01 | ₩14,908 | ₩14,948 | ₩14,855 | ₩14,881 | -0.18% | 125.1만 |
|---|
| 2026.05.29 | ₩14,962 | ₩15,055 | ₩14,908 | ₩14,975 | +0.09% | 160.4만 |
|---|
| 2026.05.28 | ₩14,708 | ₩14,935 | ₩14,694 | ₩14,922 | +1.45% | 133.5만 |
|---|
| 2026.05.27 | ₩14,734 | ₩14,748 | ₩14,641 | ₩14,708 | -0.18% | 111.4만 |
|---|
| 2026.05.26 | ₩14,828 | ₩14,841 | ₩14,708 | ₩14,721 | -0.72% | 175.4만 |
|---|
| 2026.05.22 | ₩14,935 | ₩14,948 | ₩14,815 | ₩14,828 | -0.72% | 94만 |
|---|
| 2026.05.21 | ₩14,948 | ₩14,962 | ₩14,815 | ₩14,962 | +0.09% | 88만 |
|---|
| 2026.05.20 | ₩14,708 | ₩14,975 | ₩14,694 | ₩14,948 | +1.64% | 154.1만 |
|---|
| 2026.05.19 | ₩14,721 | ₩14,788 | ₩14,681 | ₩14,734 | +0.09% | 118.1만 |
|---|
| 2026.05.18 | ₩14,908 | ₩14,908 | ₩14,694 | ₩14,828 | -0.54% | 289만 |
|---|
| 2026.05.15 | ₩15,002 | ₩15,042 | ₩14,881 | ₩14,881 | -0.80% | 156만 |
|---|
| 2026.05.14 | ₩15,416 | ₩15,430 | ₩15,296 | ₩15,363 | -0.35% | 165만 |
|---|
| 2026.05.13 | ₩15,510 | ₩15,510 | ₩15,376 | ₩15,376 | -0.86% | 176.8만 |
|---|
| 2026.05.12 | ₩15,456 | ₩15,523 | ₩15,349 | ₩15,456 | 0.00% | 157.7만 |
|---|
| 2026.05.11 | ₩15,430 | ₩15,523 | ₩15,376 | ₩15,456 | +0.17% | 179.3만 |
|---|
| 2026.05.08 | ₩15,363 | ₩15,497 | ₩15,336 | ₩15,403 | +0.26% | 101.1만 |
|---|
| 2026.05.07 | ₩15,443 | ₩15,443 | ₩15,336 | ₩15,363 | -0.52% | 103.6만 |
|---|
| 2026.05.06 | ₩15,349 | ₩15,430 | ₩15,283 | ₩15,376 | +0.17% | 123.3만 |
|---|
| 2026.05.05 | ₩15,283 | ₩15,363 | ₩15,256 | ₩15,283 | 0.00% | 89.4만 |
|---|
| 2026.05.04 | ₩15,242 | ₩15,390 | ₩15,189 | ₩15,256 | +0.09% | 113.4만 |
|---|
| 2026.05.01 | ₩15,309 | ₩15,323 | ₩15,109 | ₩15,202 | -0.70% | 139.8만 |
|---|
| 2026.04.30 | ₩15,229 | ₩15,403 | ₩15,176 | ₩15,283 | +0.35% | 191.4만 |
|---|
| 2026.04.29 | ₩15,176 | ₩15,202 | ₩15,055 | ₩15,122 | -0.35% | 69.4만 |
|---|
| 2026.04.28 | ₩15,189 | ₩15,242 | ₩15,069 | ₩15,162 | -0.18% | 85.7만 |
|---|
| 2026.04.27 | ₩15,015 | ₩15,296 | ₩15,015 | ₩15,189 | +1.16% | 112.5만 |
|---|
| 2026.04.24 | ₩15,055 | ₩15,069 | ₩14,975 | ₩15,002 | -0.36% | 56.7만 |
|---|
| 2026.04.23 | ₩15,176 | ₩15,216 | ₩14,975 | ₩14,975 | -1.32% | 81.3만 |
|---|
| 2026.04.22 | ₩15,309 | ₩15,309 | ₩15,136 | ₩15,162 | -0.96% | 84.2만 |
|---|
| 2026.04.21 | ₩15,550 | ₩15,550 | ₩15,202 | ₩15,216 | -2.15% | 134만 |
|---|
| 2026.04.20 | ₩15,042 | ₩15,497 | ₩15,042 | ₩15,456 | +2.76% | 200.3만 |
|---|
| 2026.04.17 | ₩15,189 | ₩15,202 | ₩15,069 | ₩15,095 | -0.62% | 109만 |
|---|
| 2026.04.16 | ₩15,176 | ₩15,229 | ₩15,029 | ₩15,082 | -0.62% | 104.1만 |
|---|
| 2026.04.15 | ₩15,176 | ₩15,242 | ₩15,109 | ₩15,176 | 0.00% | 121.7만 |
|---|
| 2026.04.14 | ₩15,336 | ₩15,550 | ₩15,256 | ₩15,430 | +0.61% | 158.4만 |
|---|
| 2026.04.13 | ₩15,336 | ₩15,390 | ₩15,242 | ₩15,269 | -0.44% | 108.4만 |
|---|
| 2026.04.10 | ₩15,256 | ₩15,430 | ₩15,256 | ₩15,376 | +0.79% | 109.2만 |
|---|
| 2026.04.09 | ₩15,055 | ₩15,229 | ₩14,988 | ₩15,229 | +1.15% | 73.8만 |
|---|
| 2026.04.08 | ₩15,109 | ₩15,149 | ₩14,922 | ₩15,002 | -0.71% | 117.3만 |
|---|
| 2026.04.07 | ₩14,841 | ₩14,935 | ₩14,815 | ₩14,868 | +0.18% | 81.1만 |
|---|
| 2026.04.06 | ₩14,948 | ₩14,948 | ₩14,815 | ₩14,908 | -0.27% | 89.7만 |
|---|
| 2026.04.02 | ₩14,721 | ₩15,042 | ₩14,654 | ₩14,948 | +1.54% | 117.3만 |
|---|
| 2026.04.01 | ₩14,828 | ₩15,109 | ₩14,828 | ₩14,975 | +0.99% | 124.8만 |
|---|
| 2026.03.31 | ₩14,507 | ₩14,734 | ₩14,387 | ₩14,734 | +1.57% | 214.9만 |
|---|
| 2026.03.30 | ₩14,280 | ₩14,347 | ₩14,093 | ₩14,240 | -0.28% | 132.2만 |
|---|
| 2026.03.27 | ₩14,400 | ₩14,467 | ₩14,159 | ₩14,186 | -1.49% | 223.4만 |
|---|
| 2026.03.26 | ₩14,574 | ₩14,748 | ₩14,454 | ₩14,454 | -0.83% | 103.7만 |
|---|
| 2026.03.25 | ₩14,467 | ₩14,734 | ₩14,467 | ₩14,614 | +1.02% | 103.8만 |
|---|
| 2026.03.24 | ₩14,507 | ₩14,561 | ₩14,360 | ₩14,400 | -0.74% | 188.7만 |
|---|
| 2026.03.23 | ₩14,668 | ₩14,668 | ₩14,454 | ₩14,507 | -1.09% | 184.2만 |
|---|
| 2026.03.20 | ₩14,788 | ₩14,815 | ₩14,400 | ₩14,467 | -2.17% | 189.9만 |
|---|
| 2026.03.19 | ₩14,694 | ₩14,841 | ₩14,627 | ₩14,815 | +0.82% | 187.1만 |
|---|
| 2026.03.18 | ₩14,881 | ₩14,908 | ₩14,761 | ₩14,761 | -0.81% | 73.7만 |
|---|
| 2026.03.17 | ₩14,775 | ₩14,908 | ₩14,775 | ₩14,855 | +0.54% | 98.5만 |
|---|
| 2026.03.16 | ₩14,761 | ₩14,841 | ₩14,708 | ₩14,748 | -0.09% | 147.1만 |
|---|
| 2026.03.13 | ₩14,935 | ₩14,935 | ₩14,587 | ₩14,734 | -1.34% | 220.9만 |
|---|
| 2026.03.12 | ₩15,176 | ₩15,229 | ₩15,042 | ₩15,095 | -0.53% | 166.6만 |
|---|
| 2026.03.11 | ₩15,323 | ₩15,336 | ₩15,136 | ₩15,242 | -0.52% | 172.9만 |
|---|
| 2026.03.10 | ₩15,202 | ₩15,349 | ₩15,202 | ₩15,269 | +0.44% | 147.8만 |
|---|
| 2026.03.09 | ₩15,162 | ₩15,176 | ₩14,801 | ₩15,109 | -0.35% | 362.1만 |
|---|
| 2026.03.06 | ₩15,644 | ₩15,657 | ₩15,242 | ₩15,256 | -2.48% | 289.5만 |
|---|
| 2026.03.05 | ₩15,871 | ₩15,871 | ₩15,590 | ₩15,737 | -0.84% | 199.2만 |
|---|
| 2026.03.04 | ₩15,710 | ₩15,911 | ₩15,670 | ₩15,804 | +0.60% | 173.2만 |
|---|
| 2026.03.03 | ₩15,831 | ₩15,844 | ₩15,617 | ₩15,737 | -0.59% | 207.2만 |
|---|
| 2026.03.02 | ₩15,911 | ₩16,005 | ₩15,817 | ₩15,951 | +0.25% | 160.9만 |
|---|
| 2026.02.27 | ₩16,138 | ₩16,192 | ₩16,018 | ₩16,045 | -0.58% | 195.9만 |
|---|
| 2026.02.26 | ₩16,178 | ₩16,178 | ₩16,085 | ₩16,112 | -0.41% | 112.5만 |
|---|
| 2026.02.25 | ₩16,232 | ₩16,326 | ₩16,058 | ₩16,071 | -0.99% | 185.9만 |
|---|
| 2026.02.24 | ₩16,165 | ₩16,192 | ₩16,058 | ₩16,165 | 0.00% | 126만 |
|---|
| 2026.02.23 | ₩16,232 | ₩16,245 | ₩16,098 | ₩16,125 | -0.66% | 94.5만 |
|---|
| 2026.02.20 | ₩16,299 | ₩16,352 | ₩16,045 | ₩16,245 | -0.33% | 195.5만 |
|---|
| 2026.02.19 | ₩16,299 | ₩16,352 | ₩16,245 | ₩16,339 | +0.25% | 110.3만 |
|---|
| 2026.02.18 | ₩16,285 | ₩16,366 | ₩16,178 | ₩16,245 | -0.25% | 109.8만 |
|---|
| 2026.02.17 | ₩16,419 | ₩16,526 | ₩16,152 | ₩16,259 | -0.98% | 184.8만 |
|---|
| 2026.02.13 | ₩16,432 | ₩16,499 | ₩16,366 | ₩16,473 | +0.24% | 132.7만 |
|---|
| 2026.02.12 | ₩16,820 | ₩16,860 | ₩16,646 | ₩16,673 | -0.87% | 132.5만 |
|---|
| 2026.02.11 | ₩16,780 | ₩16,860 | ₩16,713 | ₩16,740 | -0.24% | 137만 |
|---|
| 2026.02.10 | ₩16,793 | ₩16,793 | ₩16,660 | ₩16,780 | -0.08% | 117.9만 |
|---|
| 2026.02.09 | ₩16,580 | ₩16,713 | ₩16,459 | ₩16,713 | +0.81% | 112.9만 |
|---|
| 2026.02.06 | ₩16,539 | ₩16,580 | ₩16,366 | ₩16,553 | +0.08% | 127.6만 |
|---|
| 2026.02.05 | ₩16,513 | ₩16,566 | ₩16,339 | ₩16,432 | -0.49% | 137만 |
|---|
| 2026.02.04 | ₩16,713 | ₩16,713 | ₩16,326 | ₩16,633 | -0.48% | 164.5만 |
|---|
| 2026.02.03 | ₩16,660 | ₩16,740 | ₩16,513 | ₩16,646 | -0.08% | 224.1만 |
|---|
| 2026.02.02 | ₩17,061 | ₩17,128 | ₩16,459 | ₩16,513 | -3.21% | 296.7만 |
|---|
| 2026.01.30 | ₩17,181 | ₩17,195 | ₩17,074 | ₩17,088 | -0.54% | 142.5만 |
|---|
| 2026.01.29 | ₩17,074 | ₩17,208 | ₩16,994 | ₩17,195 | +0.70% | 94.4만 |
|---|
| 2026.01.28 | ₩17,061 | ₩17,141 | ₩17,034 | ₩17,101 | +0.24% | 107.8만 |
|---|
| 2026.01.27 | ₩17,181 | ₩17,261 | ₩17,154 | ₩17,154 | -0.16% | 76.1만 |
|---|
| 2026.01.26 | ₩17,101 | ₩17,195 | ₩17,034 | ₩17,154 | +0.31% | 107.8만 |
|---|
| 2026.01.23 | ₩17,221 | ₩17,275 | ₩17,114 | ₩17,114 | -0.62% | 108.6만 |
|---|
| 2026.01.22 | ₩17,181 | ₩17,288 | ₩17,141 | ₩17,235 | +0.31% | 100.3만 |
|---|
| 2026.01.21 | ₩16,927 | ₩17,168 | ₩16,914 | ₩17,141 | +1.26% | 92.8만 |
|---|
| 2026.01.20 | ₩16,941 | ₩16,967 | ₩16,793 | ₩16,887 | -0.32% | 130.8만 |
|---|
| 2026.01.16 | ₩17,114 | ₩17,181 | ₩17,021 | ₩17,074 | -0.23% | 116만 |
|---|
| 2026.01.15 | ₩17,168 | ₩17,261 | ₩17,114 | ₩17,114 | -0.31% | 117.2만 |
|---|
| 2026.01.14 | ₩17,395 | ₩17,475 | ₩17,328 | ₩17,449 | +0.31% | 122.3만 |
|---|
| 2026.01.13 | ₩17,355 | ₩17,435 | ₩17,302 | ₩17,409 | +0.31% | 117.2만 |
|---|
| 2026.01.12 | ₩17,195 | ₩17,355 | ₩17,154 | ₩17,355 | +0.93% | 98만 |
|---|
| 2026.01.09 | ₩17,034 | ₩17,248 | ₩16,954 | ₩17,248 | +1.26% | 110.1만 |
|---|
| 2026.01.08 | ₩17,114 | ₩17,235 | ₩16,954 | ₩16,954 | -0.94% | 200.4만 |
|---|
| 2026.01.07 | ₩17,502 | ₩17,502 | ₩17,088 | ₩17,195 | -1.76% | 146.8만 |
|---|
| 2026.01.06 | ₩17,302 | ₩17,435 | ₩17,261 | ₩17,435 | +0.77% | 173.4만 |
|---|
| 2026.01.05 | ₩17,248 | ₩17,302 | ₩17,128 | ₩17,288 | +0.23% | 147.3만 |
|---|
| 2026.01.02 | ₩17,382 | ₩17,382 | ₩17,034 | ₩17,074 | -1.77% | 196.1만 |
|---|
| 2025.12.31 | ₩17,088 | ₩17,342 | ₩17,088 | ₩17,221 | +0.78% | 418.3만 |
|---|
| 2025.12.30 | ₩16,767 | ₩17,275 | ₩16,753 | ₩17,141 | +2.23% | 323.5만 |
|---|
| 2025.12.29 | ₩16,793 | ₩16,914 | ₩16,713 | ₩16,914 | +0.72% | 241.6만 |
|---|
| 2025.12.26 | ₩16,753 | ₩16,914 | ₩16,713 | ₩16,860 | +0.64% | 182.4만 |
|---|
| 2025.12.24 | ₩16,473 | ₩16,820 | ₩16,459 | ₩16,727 | +1.54% | 146.6만 |
|---|
| 2025.12.23 | ₩16,312 | ₩16,513 | ₩16,272 | ₩16,499 | +1.15% | 197만 |
|---|
| 2025.12.22 | ₩16,352 | ₩16,473 | ₩16,272 | ₩16,366 | +0.08% | 199.1만 |
|---|
| 2025.12.19 | ₩16,192 | ₩16,379 | ₩16,165 | ₩16,379 | +1.16% | 175.2만 |
|---|
| 2025.12.18 | ₩16,178 | ₩16,352 | ₩16,178 | ₩16,219 | +0.25% | 215.6만 |
|---|
| 2025.12.17 | ₩16,112 | ₩16,165 | ₩16,045 | ₩16,138 | +0.17% | 167.7만 |
|---|
| 2025.12.16 | ₩16,045 | ₩16,152 | ₩16,045 | ₩16,138 | +0.58% | 229만 |
|---|
| 2025.12.15 | ₩16,112 | ₩16,205 | ₩16,005 | ₩16,165 | +0.33% | 202.5만 |
|---|
| 2025.12.12 | ₩16,232 | ₩16,326 | ₩16,178 | ₩16,312 | +0.49% | 190.7만 |
|---|
| 2025.12.11 | ₩16,259 | ₩16,285 | ₩16,152 | ₩16,232 | -0.16% | 189.9만 |
|---|
| 2025.12.10 | ₩16,205 | ₩16,299 | ₩16,152 | ₩16,259 | +0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩16,219 | ₩16,219 | ₩16,098 | ₩16,165 | -0.33% | 134.3만 |
|---|
| 2025.12.08 | ₩16,125 | ₩16,205 | ₩16,071 | ₩16,192 | +0.41% | 131.4만 |
|---|
| 2025.12.05 | ₩16,152 | ₩16,312 | ₩16,085 | ₩16,152 | 0.00% | 117.3만 |
|---|
| 2025.12.04 | ₩16,232 | ₩16,299 | ₩16,098 | ₩16,125 | -0.66% | 277만 |
|---|
| 2025.12.03 | ₩16,272 | ₩16,312 | ₩16,192 | ₩16,205 | -0.41% | 146.9만 |
|---|
| 2025.12.02 | ₩16,406 | ₩16,473 | ₩16,285 | ₩16,312 | -0.57% | 133.6만 |
|---|
| 2025.12.01 | ₩16,513 | ₩16,566 | ₩16,352 | ₩16,366 | -0.89% | 143.2만 |
|---|
| 2025.11.28 | ₩16,620 | ₩16,673 | ₩16,432 | ₩16,620 | 0.00% | 160.6만 |
|---|
| 2025.11.26 | ₩16,646 | ₩16,713 | ₩16,526 | ₩16,606 | -0.24% | 145.8만 |
|---|
| 2025.11.25 | ₩16,299 | ₩16,620 | ₩16,299 | ₩16,620 | +1.97% | 179.4만 |
|---|
| 2025.11.24 | ₩16,138 | ₩16,446 | ₩16,125 | ₩16,352 | +1.33% | 204.7만 |
|---|
| 2025.11.21 | ₩16,045 | ₩16,205 | ₩15,871 | ₩16,045 | 0.00% | 246.9만 |
|---|
| 2025.11.20 | ₩16,326 | ₩16,326 | ₩15,978 | ₩16,018 | -1.88% | 226.2만 |
|---|
| 2025.11.19 | ₩16,152 | ₩16,379 | ₩15,991 | ₩16,018 | -0.83% | 249.2만 |
|---|
| 2025.11.18 | ₩16,513 | ₩16,553 | ₩15,991 | ₩16,005 | -3.08% | 418.3만 |
|---|
| 2025.11.17 | ₩17,275 | ₩17,275 | ₩16,620 | ₩16,620 | -3.79% | 314.7만 |
|---|
| 2025.11.14 | ₩17,181 | ₩17,435 | ₩17,181 | ₩17,261 | +0.47% | 137.5만 |
|---|
| 2025.11.13 | ₩17,636 | ₩17,649 | ₩17,395 | ₩17,515 | -0.68% | 161.6만 |
|---|
| 2025.11.12 | ₩17,850 | ₩17,850 | ₩17,609 | ₩17,649 | -1.12% | 150.5만 |
|---|
| 2025.11.11 | ₩17,542 | ₩17,770 | ₩17,542 | ₩17,770 | +1.30% | 105.2만 |
|---|
| 2025.11.10 | ₩17,663 | ₩17,850 | ₩17,596 | ₩17,676 | +0.08% | 123.7만 |
|---|
| 2025.11.07 | ₩17,355 | ₩17,556 | ₩17,248 | ₩17,529 | +1.00% | 162.2만 |
|---|
| 2025.11.06 | ₩17,596 | ₩17,649 | ₩17,435 | ₩17,462 | -0.76% | 137만 |
|---|
| 2025.11.05 | ₩17,462 | ₩17,756 | ₩17,342 | ₩17,609 | +0.84% | 179만 |
|---|
| 2025.11.04 | ₩17,315 | ₩17,542 | ₩17,261 | ₩17,422 | +0.62% | 232.2만 |
|---|
| 2025.11.03 | ₩18,171 | ₩18,211 | ₩17,462 | ₩17,502 | -3.68% | 208.2만 |
|---|
| 2025.10.31 | ₩18,050 | ₩18,237 | ₩17,850 | ₩18,117 | +0.37% | 154.1만 |
|---|
| 2025.10.30 | ₩17,382 | ₩17,743 | ₩17,235 | ₩17,716 | +1.92% | 172.6만 |
|---|
| 2025.10.29 | ₩17,368 | ₩17,649 | ₩17,181 | ₩17,368 | 0.00% | 268.4만 |
|---|
| 2025.10.28 | ₩18,037 | ₩18,064 | ₩17,395 | ₩17,409 | -3.48% | 421.6만 |
|---|
| 2025.10.27 | ₩18,639 | ₩18,692 | ₩17,462 | ₩18,077 | -3.01% | 481.1만 |
|---|
| 2025.10.24 | ₩18,599 | ₩18,692 | ₩18,478 | ₩18,478 | -0.65% | 131.7만 |
|---|
| 2025.10.23 | ₩18,117 | ₩18,572 | ₩18,117 | ₩18,451 | +1.85% | 169.7만 |
|---|
| 2025.10.22 | ₩17,810 | ₩18,197 | ₩17,810 | ₩18,104 | +1.65% | 256.4만 |
|---|
| 2025.10.21 | ₩16,967 | ₩18,237 | ₩16,914 | ₩17,836 | +5.12% | 505.2만 |
|---|
| 2025.10.20 | ₩18,732 | ₩18,746 | ₩17,007 | ₩17,154 | -8.42% | 1179.6만 |
|---|
| 2025.10.17 | ₩19,160 | ₩19,160 | ₩18,652 | ₩18,839 | -1.67% | 565.5만 |
|---|
| 2025.10.16 | ₩19,695 | ₩19,695 | ₩19,254 | ₩19,280 | -2.10% | 277.6만 |
|---|
| 2025.10.15 | ₩19,762 | ₩19,815 | ₩19,628 | ₩19,655 | -0.54% | 159.7만 |
|---|
| 2025.10.14 | ₩19,949 | ₩20,016 | ₩19,855 | ₩19,895 | -0.27% | 159.7만 |
|---|
| 2025.10.13 | ₩20,016 | ₩20,069 | ₩19,936 | ₩20,016 | 0.00% | 138.5만 |
|---|
| 2025.10.10 | ₩20,083 | ₩20,083 | ₩19,829 | ₩19,895 | -0.93% | 196.5만 |
|---|