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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,775 | ₩11,922 | ₩11,426 | ₩11,842 | +0.57% | 1345.2만 |
| 2026.09.28–2026.10.02 | ₩11,345 | ₩11,734 | ₩11,332 | ₩11,721 | +3.31% | 1410.4만 |
| 2026.09.21–2026.09.25 | ₩11,560 | ₩11,667 | ₩11,265 | ₩11,466 | -0.81% | 1410.8만 |
| 2026.09.14–2026.09.18 | ₩12,190 | ₩12,204 | ₩11,359 | ₩11,587 | -4.95% | 2029.8만 |
| 2026.09.08–2026.09.11 | ₩12,539 | ₩12,552 | ₩12,164 | ₩12,311 | -1.82% | 941만 |
| 2026.08.31–2026.09.04 | ₩12,767 | ₩12,847 | ₩12,311 | ₩12,579 | -1.47% | 1502.4만 |
| 2026.08.24–2026.08.28 | ₩12,888 | ₩13,142 | ₩12,552 | ₩12,888 | 0.00% | 1388.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,028 |
| ₩12,016 |
| ₩12,995 |
| -7.18% |
| 3600.5만 |
| 2026.08.10–2026.08.14 | ₩14,269 | ₩14,403 | ₩14,001 | ₩14,028 | -1.69% | 562.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,121 | ₩14,296 | ₩14,041 | ₩14,296 | +1.23% | 510.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,108 | ₩14,282 | ₩13,893 | ₩14,095 | -0.10% | 605.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,323 | ₩14,390 | ₩13,934 | ₩14,068 | -1.78% | 627.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,631 | ₩14,712 | ₩14,282 | ₩14,336 | -2.02% | 955.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,738 | ₩14,779 | ₩14,551 | ₩14,658 | -0.55% | 511.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,403 | ₩14,738 | ₩14,390 | ₩14,738 | +2.33% | 472.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,363 | ₩14,443 | ₩14,081 | ₩14,336 | -0.19% | 1021.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,618 | ₩14,779 | ₩14,282 | ₩14,376 | -1.65% | 656.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,792 | ₩14,846 | ₩14,618 | ₩14,805 | +0.09% | 660.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,953 | ₩14,993 | ₩14,725 | ₩14,765 | -1.26% | 567.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,872 | ₩15,100 | ₩14,685 | ₩15,020 | +0.99% | 580.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,953 | ₩15,020 | ₩14,725 | ₩14,872 | -0.54% | 743.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,476 | ₩15,570 | ₩14,926 | ₩14,926 | -3.55% | 834.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,288 | ₩15,543 | ₩15,235 | ₩15,449 | +1.05% | 530.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,060 | ₩15,449 | ₩15,060 | ₩15,248 | +1.25% | 598.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,087 | ₩15,597 | ₩15,020 | ₩15,047 | -0.27% | 556.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,382 | ₩15,597 | ₩15,074 | ₩15,141 | -1.57% | 601.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,993 | ₩15,476 | ₩14,859 | ₩15,422 | +2.86% | 471만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,323 | ₩15,154 | ₩14,135 | ₩14,993 | +4.68% | 589.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,712 | ₩14,792 | ₩14,202 | ₩14,229 | -3.28% | 803.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,805 | ₩14,953 | ₩14,443 | ₩14,510 | -1.99% | 696.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,208 | ₩15,395 | ₩14,631 | ₩14,779 | -2.82% | 1070.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,959 | ₩16,053 | ₩15,288 | ₩15,302 | -4.12% | 1029.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,281 | ₩16,374 | ₩16,066 | ₩16,093 | -1.15% | 714.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,468 | ₩16,576 | ₩16,093 | ₩16,294 | -1.06% | 600.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,629 | ₩16,911 | ₩16,415 | ₩16,522 | -0.65% | 633만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,112 | ₩17,179 | ₩16,374 | ₩16,602 | -2.98% | 949.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,152 | ₩17,313 | ₩17,045 | ₩17,139 | -0.08% | 528.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,991 | ₩17,340 | ₩16,844 | ₩17,166 | +1.03% | 432.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,246 | ₩17,528 | ₩17,072 | ₩17,125 | -0.70% | 570.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,300 | ₩17,555 | ₩17,005 | ₩17,300 | 0.00% | 777.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,844 | ₩17,434 | ₩16,763 | ₩17,125 | +1.67% | 1179.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,401 | ₩16,965 | ₩16,321 | ₩16,911 | +3.11% | 725만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,160 | ₩16,428 | ₩16,053 | ₩16,428 | +1.66% | 990.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,173 | ₩16,374 | ₩16,120 | ₩16,361 | +1.16% | 786만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,562 | ₩16,616 | ₩16,133 | ₩16,200 | -2.19% | 817.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,187 | ₩16,763 | ₩16,173 | ₩16,670 | +2.98% | 690.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,327 | ₩17,327 | ₩15,919 | ₩16,093 | -7.12% | 1455.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,716 | ₩17,903 | ₩17,233 | ₩17,313 | -2.27% | 678.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,225 | ₩18,265 | ₩17,300 | ₩17,581 | -3.53% | 918.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,695 | ₩18,748 | ₩17,233 | ₩18,171 | -2.80% | 1497.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,788 | ₩18,802 | ₩16,965 | ₩18,534 | -1.36% | 2242.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,076 | ₩20,129 | ₩18,708 | ₩18,896 | -5.88% | 1301만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,143 | ₩20,143 | ₩19,888 | ₩19,955 | -0.93% | 196.5만 |
|---|